Rivaldi_Prediction/data/featuSGD/DE0005089031_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
23,2000-02-16,2.8475000858306885,2.75,2.622499942779541,2.75,3831524.0,0.09624638758002169,-3.6153834867769503,-0.24223628974408945,68.9560487065659,82.56059021579668,-0.10056433609404358,-0.5365415580379933,-0.48743687764942933,-0.7788271582586979,56.86113398285306,0.15249991416931152,0.3269323429668396,0.429125040769577,-0.39380020967427143,1.2520502912134253,0.0176624155476528,0.8405876659915013,-0.3326619813632248,38.31418128510737,-37.06954771686591,0.4114626252219241,2,0.016249895095825195,-0.4200000762939453,-0.17187505960464478,-0.4200000762939453,-0.8450000286102295,2,-0.3362599021156749,1.0,2.5975000858306885,-22.99942780850658,3.002500057220459,-2.126763628157875,3.122499942779541,-0.3362599021156749
24,2000-02-17,2.822499990463257,2.75,2.6475000381469727,2.75,1601596.0,-0.008779664482481797,-3.8275855265105054,0.7435889911846336,68.67304884874147,81.30616343606886,-0.021375889930325798,-0.4711135325190363,-0.4624367822819977,-0.7538270628912662,56.06422947511407,0.20000004768371582,0.40601516285059214,0.36312494874000567,-0.4542486782017665,1.1804985756817776,-0.04556186473088042,0.7718117622108918,-0.22499990463256836,34.482748540896374,-39.14196788968653,0.408686813470886,2,0.06375002861022949,-0.39499998092651367,-0.14687496423721313,-0.39499998092651367,-0.7950000762939453,3,-0.2666076385342877,-3.6153834867769503,2.8475000858306885,1.0,2.5975000858306885,-22.99942780850658,3.002500057220459,-0.2666076385342877
25,2000-02-18,2.940000057220459,3.0,2.765000104904175,2.75,3674400.0,0.041629784642768675,-1.9375014901175405,2.6206907891491578,71.02199348293723,79.4828634325674,-0.08950006273090816,-0.5436341701614871,-0.5799368490391998,-0.8713271296484684,55.47761039795396,0.2349998950958252,0.4986388093261933,0.43437501788139343,-0.3818065143068199,1.2505565500696068,0.02628425178728655,0.8424657839755003,-0.31750011444091797,85.09317873933706,10.946124576183237,0.4080907660941067,2,-0.016250014305114746,-0.5125000476837158,-0.2643750309944153,-0.5125000476837158,-0.9975000619888306,4,-0.22363946116104672,-3.8275855265105054,2.822499990463257,-3.6153834867769503,2.8475000858306885,1.0,2.5975000858306885,-0.22363946116104672
26,2000-02-21,2.8125,3.0,2.7850000858306885,3.0,1217340.0,-0.043367365557468895,1.2933324178059895,-0.9868418080655726,66.86967580180672,77.33198914418492,0.06436454080654963,-0.36909748559324296,-0.45243679181874086,-0.7438270724280094,54.85928969693605,0.21499991416931152,0.5444983415795055,0.26499996185302743,-0.521967892497516,1.0519678162035708,-0.1284839653222445,0.6584838890282994,-0.16499996185302734,53.41613913459664,-21.342284318106145,0.39348392717527175,2,0.11125004291534424,-0.38499999046325684,-0.1368749737739563,-0.38499999046325684,-0.9175000190734863,0,-0.16622221204969634,-1.9375014901175405,2.940000057220459,-3.8275855265105054,2.822499990463257,-3.6153834867769503,2.8475000858306885,-0.16622221204969634
27,2000-02-22,2.877500057220459,3.0,2.782500028610229,2.75,1025692.0,0.02311113145616317,-5.959999084472572,-0.6800003051757812,67.9669027668166,75.28194261780149,0.026444332993679875,-0.3749568220455428,-0.5174368490391998,-0.8088271296484684,54.20168110011876,0.21749997138977095,0.5373121544085513,0.28025001883506784,-0.45372778078618525,1.014227818456321,-0.08673888097555871,0.6472389186456944,-0.157700023651123,67.54968895064263,-9.39064399548397,0.3669888998106265,2,0.046249985694885254,-0.4500000476837158,-0.20187503099441528,-0.4500000476837158,-0.9875000715255737,1,-0.2476108014592624,1.2933324178059895,2.8125,-1.9375014901175405,2.940000057220459,-3.8275855265105054,2.822499990463257,-0.2476108014592624
28,2000-02-23,2.7850000858306885,3.0,2.7850000858306885,3.0,2126032.0,-0.0321459494527766,1.0,-1.6862730798430738,58.65771808644027,72.19754223804293,0.10795788415099761,-0.22881874464963303,-0.42493687764942933,-0.7163271582586979,53.50853451759041,0.21499991416931152,0.5058357093831893,0.14625004529953012,-0.5260995221714597,0.81859961277052,-0.1899247384359648,0.48242482903502504,-0.0025000572204594285,39.00710994716238,-34.69269050003321,0.3361747837354949,2,0.13874995708465576,-0.3575000762939453,-0.10937505960464478,-0.3575000762939453,-1.002500057220459,2,-0.28545782829188626,-5.959999084472572,2.877500057220459,1.2933324178059895,2.8125,-1.9375014901175405,2.940000057220459,-0.28545782829188626
29,2000-02-24,2.7874999046325684,2.75,2.702500104904175,2.75,1757920.0,0.0008976009783978611,-3.533334181045993,-0.17441823071165202,56.31205309193422,68.3856067674022,0.09113480897838588,-0.19151988787968044,-0.4274366964513092,-0.7188269770605777,52.574180187860556,0.08249998092651367,0.47901266302623613,0.11724987030029288,-0.5181838688565321,0.7526836094571179,-0.2004669992781194,0.43496673987870516,0.46250009536743164,28.57137132805206,-38.128570628903155,0.3177168695784125,2,0.011250138282775879,-0.2662498950958252,-0.11187487840652466,-0.3599998950958252,-0.9474998712539675,3,-0.28161430467047255,1.0,2.7850000858306885,-5.959999084472572,2.877500057220459,1.2933324178059895,2.8125,-0.28161430467047255
30,2000-02-25,2.5975000858306885,2.75,2.4449999332427983,2.75,2646792.0,-0.06816137230574171,3.0000031268027914,-4.06667471993693,47.540985528771465,63.79139436311975,0.22219827860926422,0.03637712978018737,-0.23743687764942933,-0.5288271582586979,51.04277588162631,0.34249997138977006,0.42958913114857733,-0.09562494754791251,-0.6817089061104351,0.4904590110146101,-0.3886669268291736,0.19741703173334857,0.6415499162673952,27.47750166570792,-34.743621004880254,0.2930419792812612,2,0.12499988079071045,-0.07625007629394531,0.07812494039535522,-0.1700000762939453,-0.9075000286102295,4,-0.21944182976959914,-3.533334181045993,2.7874999046325684,1.0,2.7850000858306885,-5.959999084472572,2.877500057220459,-0.21944182976959914
31,2000-02-28,2.432499885559082,2.5,2.2574999332427983,2.5,2848988.0,-0.06352269290448898,6.1851749812797445,0.442623950371386,42.602034951437425,60.95560680727237,0.33284302353685646,0.23757956152258997,-0.07243667737782289,-0.3638269579870914,49.103677571507234,0.3400001525878902,0.3718248113747622,-0.27587513923645,-0.8138911906616881,0.2621409121887881,-0.5448831649490691,-0.006867113523830959,0.7747881137847901,23.569015027914993,-32.99310548155946,0.269008025712619,2,0.1962500810623169,0.08875012397766113,0.24312514066696167,-0.004999876022338867,-1.0674998760223389,0,-0.2014388133115298,3.0000031268027914,2.5975000858306885,-3.533334181045993,2.7874999046325684,1.0,2.7850000858306885,-0.2014388133115298
32,2000-02-29,2.640000104904175,2.75,2.4024999141693115,2.5,1712048.0,0.08530328020854205,-1.0746256653474182,-2.074072111784569,42.67516202136182,58.03550828669414,0.14751857675518165,0.07487266764101985,-0.27993689672291566,-0.5713271773321842,47.3941853477676,0.3475000858306885,0.2866941078281986,-0.09437493085861215,-0.557751747817476,0.36900188610025175,-0.3260633393380443,0.13731347762082002,0.510300610473633,51.515170002867414,-0.5785135382511797,0.23168840847943198,2,-0.011250138282775879,-0.11875009536743164,0.035624921321868896,-0.21250009536743164,-1.415000081062317,1,-0.2821970054447035,6.1851749812797445,2.432499885559082,3.0000031268027914,2.5975000858306885,-3.533334181045993,2.7874999046325684,-0.2821970054447035
33,2000-03-01,2.6600000858306885,2.75,2.4574999809265137,2.75,2425892.0,0.00757575004991895,5.500006622744625,-0.6428560480787734,42.89340184458521,55.171103064010104,0.10965622892913629,0.10287369543025093,-0.29993687764942933,-0.5913271582586979,45.59231004005606,0.29250001907348633,0.20723470151260637,-0.1014999508857728,-0.46574175781828275,0.26274185604673717,-0.2836208543520278,0.08062095258048219,0.4367325826190189,81.72590822943366,32.82510030165277,0.18212090346625498,3,-0.03125011920928955,-0.08125007152557373,0.015624940395355225,-0.2325000762939453,-1.127500057220459,2,-0.2894737125150658,-1.0746256653474182,2.640000104904175,6.1851749812797445,2.432499885559082,3.0000031268027914,2.5975000858306885,-0.2894737125150658
34,2000-03-02,2.5899999141693115,2.75,2.494999885559082,2.75,983656.0,-0.026315853158898173,2.1874997206033773,1.7777804268756274,35.6662196934098,51.24268375406261,0.16003763053999798,0.1928005787809468,-0.22993670598805238,-0.5213269865973209,43.69305915172029,0.25500011444091797,0.1833387634516308,-0.17787511348724383,-0.5241001583489786,0.16834993137449095,-0.350987635918111,-0.004762591056376664,0.4563787901679812,67.51267733135819,21.914411494616182,0.1731125224308673,3,0.0387500524520874,0.015000104904174805,0.08562511205673218,-0.16249990463256836,-0.869999885559082,3,-0.31177602792240666,5.500006622744625,2.6600000858306885,-1.0746256653474182,2.640000104904175,6.1851749812797445,2.432499885559082,-0.31177602792240666
35,2000-03-03,2.515000104904175,2.5,2.490000009536743,2.5,915884.0,-0.02895745627435331,-2.3333227370261462,-0.09375060535934876,36.55172722234697,47.874022800789305,0.18820283320611386,0.27812190945006643,-0.15493689672291566,-0.4463271773321842,41.681810854268356,0.09999990463256836,0.1342648894055376,-0.25037492513656634,-0.6034228378507258,0.10267298757759313,-0.4268988814936461,-0.0738509687794866,0.4840458731674482,52.2842917274815,8.40720179661227,0.17652395635707965,3,0.11374986171722412,0.15749990940093994,0.1606249213218689,-0.08750009536743164,-0.7300001382827757,4,-0.26838967927251534,2.1874997206033773,2.5899999141693115,5.500006622744625,2.6600000858306885,-1.0746256653474182,2.640000104904175,-0.26838967927251534
36,2000-03-06,2.407500028610229,2.5,2.4024999141693115,2.5,804476.0,-0.042743567320066456,1.108110615944924,-6.166621632361152,43.729372469852244,45.18096387890437,0.2595014606392616,0.3832172889695009,-0.047436820428969906,-0.33882710103823843,39.39835985099906,0.11250019073486328,0.08159963479289933,-0.34387500286102357,-0.7305323197484563,0.042782314026409196,-0.5372036613047402,-0.15054634441730697,0.5470531867716644,1.4388814981052167,-46.00601535190651,0.1933286584437164,3,0.22124993801116988,0.2649999856948857,0.26812499761581465,0.019999980926514116,-0.8424999713897701,0,-0.29802698353609547,-2.3333227370261462,2.515000104904175,2.1874997206033773,2.5899999141693115,5.500006622744625,2.6600000858306885,-0.29802698353609547
37,2000-03-07,2.4024999141693115,2.5,2.345000028610229,2.5,552888.0,-0.0020768907088254407,2.1794837936641938,1.0540553079724568,32.48031451717064,42.272363482318866,0.2123700038640579,0.382632350973259,-0.04243670598805238,-0.3338269865973209,36.8874684058203,0.15499997138977095,0.007528643885079678,-0.33287510871887216,-0.7498576308392346,0.0841074134014903,-0.5413663697790532,-0.12438384765869115,0.5102301042842363,14.197503610128587,-32.98124104263251,0.2084912610601812,3,0.1012500524520874,0.27625012397766113,0.2731251120567322,0.02500009536743164,-0.9374998807907107,1,-0.43184180715831344,1.108110615944924,2.407500028610229,-2.3333227370261462,2.515000104904175,2.1874997206033773,2.5899999141693115,-0.43184180715831344
38,2000-03-08,2.4049999713897705,2.5,2.202500104904175,2.5,1235724.0,0.0010406065805514952,5.263153800014556,0.9743584100551419,33.26653793023311,39.7117506865743,0.16796122732981988,0.35729979244816956,-0.044936763208511366,-0.3363270438177799,34.136713330114446,0.2974998950958252,-0.05427293661502297,-0.3042500495910643,-0.7357685098891191,0.12726841070699058,-0.5200092797400915,-0.08849081944203707,0.4684162419511324,36.986284070456946,-11.31103819842862,0.2157592301490274,3,0.0712500810623169,0.27375006675720215,0.2706250548362732,0.022500038146972656,-0.7899999618530273,2,-0.49064447467166883,2.1794837936641938,2.4024999141693115,1.108110615944924,2.407500028610229,-2.3333227370261462,2.515000104904175,-0.49064447467166883
39,2000-03-09,2.3550000190734863,2.5,2.3550000190734863,2.5,255904.0,-0.02079000121043284,1.0,1.5263151290346058,25.21186920117674,37.230737761285994,0.16780586920968954,0.3807469709067246,0.005063189107772814,-0.2863270915014957,31.23730403205174,0.14499998092651367,-0.13117647059792903,-0.3250000000000002,-0.7697648923315237,0.11976489233152332,-0.5473824461657619,-0.10261755383423843,0.46474290559247855,51.260493426456854,7.302924355187237,0.22238244616576164,3,0.12125003337860107,0.33375000953674316,0.3206250071525574,0.07249999046325684,-0.8899999856948855,3,-0.3492568933340595,5.263153800014556,2.4049999713897705,2.1794837936641938,2.4024999141693115,1.108110615944924,2.407500028610229,-0.3492568933340595
40,2000-03-10,2.442500114440918,2.5,2.407500028610229,2.5,2252944.0,0.03715502957908945,2.217396712719568,0.3965509870530473,33.77193973114758,36.24961607014268,0.06258869889407226,0.25264413857170265,-0.08243690625965883,-0.37382718686892735,27.68381424223537,0.14499998092651367,-0.17655116925211312,-0.2034999132156372,-0.6079762162842575,0.20097638985298305,-0.4057380647499471,-0.0012617616813273003,0.3278633846441039,80.67230055978298,36.34510537363829,0.20223815153431007,3,0.033749938011169434,0.28374993801116943,0.23312491178512573,-0.015000104904174805,-1.0750001668930054,4,-0.2958035013218687,1.0,2.3550000190734863,5.263153800014556,2.4049999713897705,2.1794837936641938,2.4024999141693115,-0.2958035013218687
41,2000-03-13,2.442500114440918,2.442500114440918,2.442500114440918,2.442500114440918,0.0,0.0,1.0,-0.0,29.767449906606473,34.81542583516986,0.07169601038800089,0.21980896564398122,-0.08243690625965883,-0.37382718686892735,23.938289448640056,0.0,-0.2195917886976364,-0.17549991607666016,-0.5526764280395482,0.20167659588622788,-0.36408817205810395,0.013088339904783641,0.2824343131096363,80.67230055978298,37.65987118995622,0.18858825598144394,3,0.033749938011169434,0.28374993801116943,0.23312491178512573,-0.015000104904174805,-1.0475001335144043,0,-0.2691914501588545,2.217396712719568,2.442500114440918,1.0,2.3550000190734863,5.263153800014556,2.4049999713897705,-0.2691914501588545
42,2000-03-14,2.095000028610229,2.25,1.9750000238418581,2.25,3457340.0,-0.14227229050109202,2.5483874441062118,-100.0,24.060156036846223,32.72284296764331,0.37298075224412885,0.5562521124746715,0.2650631795710301,-0.026327101038238432,23.279340173976575,0.46750009059905984,-0.24053195215321166,-0.49787499904632604,-0.9418352899391804,-0.05391470815347166,-0.7198551444927532,-0.27589485359989885,0.5881396531286147,22.857144803416944,-19.808407498783197,0.22198014544642725,3,0.2674999833106999,0.5174999833106999,0.5806249976158147,0.3324999809265141,-0.6499999761581416,1,-0.25298327644480223,1.0,2.442500114440918,2.217396712719568,2.442500114440918,1.0,2.3550000190734863,-0.25298327644480223
43,2000-03-15,1.8899999856948853,2.0,1.815000057220459,2.0,3053584.0,-0.09785204778795908,2.3636348858354457,0.7096776426397075,20.717795983321437,31.06190699985571,0.5110077967237174,0.7229043297064877,0.4700632224863739,0.17867294187710536,22.75621842540658,0.27999997138977006,-0.24352673809942083,-0.6550000369548798,-1.1820749036534717,-0.12792517025628802,-0.9185374703041758,-0.39146260360558394,0.7223257302542598,10.948895582399208,-32.115647033161885,0.26353743334929597,3,0.26750004291534424,0.6425000429153442,0.7856250405311584,0.5375000238418579,-0.41250002384185813,2,-0.22486770134023426,2.5483874441062118,2.095000028610229,1.0,2.442500114440918,2.217396712719568,2.442500114440918,-0.22486770134023426
44,2000-03-16,2.0699999332427983,2.25,1.877500057220459,2.0,1381656.0,0.09523806820651037,-1.3650803622450718,-0.636362946723212,32.67652244476875,30.63132869123591,0.27880848571274,0.5097748430484126,0.29006327493846085,-0.0013270056708076794,21.76156239982503,0.372499942779541,-0.25997027400332495,-0.4373750865459436,-0.9879525121914687,0.11320233909958155,-0.7126637993687064,-0.1620863737231808,0.44664670365890435,37.22626238297482,-7.487315680157515,0.2752887128227626,3,0.0875000953674312,0.4625000953674312,0.6056250929832454,0.35750007629394487,-0.5924999713897712,3,-0.21980673351678148,2.3636348858354457,1.8899999856948853,2.5483874441062118,2.095000028610229,1.0,2.442500114440918,-0.21980673351678148
45,2000-03-17,2.282500028610229,2.25,2.202500104904175,2.25,1569148.0,0.10265705421281557,-3.9230678942156034,0.4642865657814424,45.22293646527137,30.79728024628248,0.03336906768703418,0.258757502034364,0.0775631795710301,-0.21382710103823843,19.987257013286154,0.1800000667572017,-0.27611012097072196,-0.19199998974800137,-0.7114496290694814,0.32744964957347866,-0.4517248094087414,0.06772482991273865,0.14994901872972433,74.50198067878802,25.99371623942099,0.25972481966074007,3,-0.12499999999999956,0.25000000000000044,0.39312499761581465,0.14499998092651412,-0.8050000667572019,4,-0.3581599057982875,-1.3650803622450718,2.0699999332427983,2.3636348858354457,1.8899999856948853,2.5483874441062118,2.095000028610229,-0.3581599057982875
46,2000-03-20,2.345000028610229,2.5,2.275000095367432,2.25,1043916.0,0.027382255954693235,-9.000031789258587,2.923075230165452,39.64912324731024,31.593814549631325,-0.0435037835261638,0.1680540071659684,0.015063179571030094,-0.27632710103823843,17.732396324561968,0.22499990463256792,-0.2720113885077202,-0.10612499117851293,-0.6031225249224095,0.39087254256538384,-0.3546237580504612,0.14237377569343534,-0.5299999713897701,77.37226506022412,28.036299856417642,0.24849876687194836,3,-0.18749999999999956,0.06250000000000044,0.33062499761581465,0.08249998092651412,-0.7250000238418575,0,-0.41684437916260264,-3.9230678942156034,2.282500028610229,-1.3650803622450718,2.0699999332427983,2.3636348858354457,1.8899999856948853,-0.41684437916260264
47,2000-03-21,2.164999961853028,2.25,2.164999961853028,2.25,652308.0,-0.07675908936507725,-1.0000000000000104,-0.8947369741930783,34.38485920672976,31.718072469242063,0.11092944520726977,0.3077151775026459,0.19506324632823135,-0.09632703428103717,15.513071707979497,0.18000006675720126,-0.2709961907757146,-0.2505000531673427,-0.7202077254239874,0.21920761908930197,-0.48535388929566503,-0.01564621703902036,-0.336299905776978,51.09488085683126,5.614119233091252,0.2348538361283223,3,-0.007499933242798296,0.2425000667572017,0.5106250643730159,0.2625000476837154,-0.4749999046325688,1,-0.3556581960710381,-9.000031789258587,2.345000028610229,-3.9230678942156034,2.282500028610229,-1.3650803622450718,2.0699999332427983,-0.3556581960710381
48,2000-03-22,1.9900000095367432,2.25,1.9075000286102293,2.25,2108768.0,-0.08083138817540758,1.6346152611738098,3.0588220444524388,32.24852663692313,32.499923295436105,0.24682747051949638,0.4428047510908799,0.370063198644516,0.07867291803524745,13.466638972362565,0.34249997138977073,-0.2864489564974395,-0.38575000166893014,-0.8583439319174899,0.08684392857962941,-0.62204696679321,-0.14945303654465025,-0.1478739545822143,18.07228315780362,-23.604496845985157,0.2362969651242798,3,0.16750001907348633,0.41750001907348633,0.6856250166893005,0.4375,-0.4075000286102295,2,-0.2738693238556956,-1.0000000000000104,2.164999961853028,-9.000031789258587,2.345000028610229,-3.9230678942156034,2.282500028610229,-0.2738693238556956
49,2000-03-23,2.002500057220459,2.25,1.9524999856948853,2.25,935224.0,0.0062814309667393875,1.4040410754366193,0.9519228917607121,34.25499602123102,32.55359621655649,0.20011069099736956,0.3883921687698848,0.35756315096080016,0.06617287035153163,11.89339296499944,0.29750001430511475,-0.28733835265327734,-0.33399996161460876,-0.7927982028361749,0.12479827960695733,-0.5633990822253918,-0.10460084100382572,-0.14721652336502067,16.03376087721949,-23.297381066494804,0.22939912061078307,3,0.1549999713897705,0.4049999713897705,0.6731249690055847,0.4249999523162842,-0.2325000762939453,3,-0.2621723247769344,1.6346152611738098,1.9900000095367432,-1.0000000000000104,2.164999961853028,-9.000031789258587,2.345000028610229,-0.2621723247769344
50,2000-03-24,2.0274999141693115,2.25,1.940000057220459,2.0,1837040.0,0.01248432271385469,-3.2033947618962952,-0.11111079000857343,37.70226417359586,33.435242246221975,0.12298557089687234,0.33571193913164743,0.3325632940119476,0.04117301340267909,11.815045906230518,0.309999942779541,-0.2912634438492061,-0.28050009608268756,-0.7418414342946091,0.18084124212923403,-0.5111707651886483,-0.049829426976726765,-0.15932205099098207,20.253146220009082,-22.88502082335315,0.2306706691059608,3,0.13000011444091797,0.38000011444091797,0.6481251120567322,0.40000009536743164,-0.25749993324279785,4,-0.271270024956635,1.4040410754366193,2.002500057220459,1.6346152611738098,1.9900000095367432,-1.0000000000000104,2.164999961853028,-0.271270024956635
51,2000-03-27,1.9424999952316284,2.25,1.9375,2.25,1349528.0,-0.041923512964738396,1.0325202936851643,-11.181853255073996,35.84615737869869,34.744797950872254,0.14483244061782363,0.40277032550461733,0.43213647540460576,0.1261729323403622,12.666375731905017,0.3125,-0.28478742870922424,-0.3410000205039978,-0.8259428259286565,0.14394278492066115,-0.5834714232163272,-0.09852861779166844,-0.06168568931686558,10.218969210239319,-35.0689151719162,0.24247140271232945,3,0.21500003337860107,0.4650000333786011,0.7331250309944153,0.48500001430511475,-0.022500038146972434,0,-0.2393822571531865,-3.2033947618962952,2.0274999141693115,1.4040410754366193,2.002500057220459,1.6346152611738098,1.9900000095367432,-0.2393822571531865
52,2000-03-28,1.8949999809265137,2.0,1.8650000095367432,2.0,1059420.0,-0.024453031877331166,1.571427922670651,0.34146347136670446,34.73053990527215,36.301769497755664,0.17989706179675524,0.412757348646549,0.49710146702479285,0.17367294664547694,12.691190382346171,0.13499999046325684,-0.3016935383123891,-0.3512500286102296,-0.8353430918174847,0.1328430345970253,-0.5932965602138571,-0.10920349700660203,0.6050000190734863,7.792200553998094,-36.95349400699114,0.24204653160362746,3,0.2875000238418579,0.5125000476837158,0.78062504529953,0.5325000286102295,-0.07999992370605469,1,-0.14511872238842327,1.0325202936851643,1.9424999952316284,-3.2033947618962952,2.0274999141693115,1.4040410754366193,2.002500057220459,-0.14511872238842327
53,2000-03-29,1.8899999856948853,2.0,1.7825000286102295,2.0,640000.0,-0.002638519937706696,2.954544420084812,1.0476189935558875,35.69230771487986,36.63685674999023,0.2066259869834708,0.37641193784817295,0.5148715484973581,0.17867294187710536,12.812012380013426,0.2174999713897705,-0.31812825783990384,-0.3177500188350679,-0.7854935139732051,0.14999347630306925,-0.5516217664041365,-0.08387827126599934,0.5973000144958496,22.994644633898687,-20.062500071539787,0.23387174756906864,3,0.2512500286102295,0.5012500286102295,0.7856250405311584,0.5375000238418579,-0.03250002861022927,2,-0.10582006877682248,1.571427922670651,1.8949999809265137,1.0325202936851643,1.9424999952316284,-3.2033947618962952,2.0274999141693115,-0.10582006877682248
54,2000-03-30,1.7825000286102295,2.0,1.7450000047683716,2.0,1914404.0,-0.056878284602278395,1.3448278508014702,1.977272210042406,29.939206885006868,34.93866457440529,0.30067445777964696,0.44302851963970813,0.6281111142382096,0.2861728989617611,12.981918172745472,0.2549999952316284,-0.2971424614671698,-0.3848749816417696,-0.8530952710581996,0.0833453077746602,-0.6189851263499846,-0.15076483693355458,0.6766079727172851,7.42574736553369,-29.597987557390226,0.23411014470821492,3,0.3399999737739563,0.4649999737739563,0.8931249976158142,0.6449999809265137,0.04250001907348655,3,-0.11220198848448315,2.954544420084812,1.8899999856948853,1.571427922670651,1.8949999809265137,1.0325202936851643,1.9424999952316284,-0.11220198848448315
55,2000-03-31,1.8400000333786009,2.0,1.565000057220459,1.75,2626492.0,0.0322580666734702,1.1219511131386384,-0.41379331134401126,32.30543065712851,34.12269873105176,0.19423025797888216,0.3503278470026079,0.576734235951154,0.22867289419338976,13.379646529355119,0.434999942779541,-0.24524087664135585,-0.29362497329711945,-0.7535777286452665,0.1663277820510276,-0.523601350971193,-0.06364859562304592,0.5762614881553654,40.14598527443196,8.286446266982384,0.22997637767407347,3,0.06749999523162864,0.31749999523162864,0.8199999928474428,0.5874999761581423,-0.0625,4,-0.038043506077308775,1.3448278508014702,1.7825000286102295,2.954544420084812,1.8899999856948853,1.571427922670651,1.8949999809265137,-0.038043506077308775
56,2000-04-03,1.690000057220459,2.0,1.6775000095367432,1.75,1424812.0,-0.08152172469405472,-6.588231664217034,-0.6666657836352213,36.5448503404475,34.36269774590929,0.2699340265713137,0.46780292482603336,0.7325300908232268,0.37867287035153163,14.267361120760814,0.32249999046325684,-0.23218978945913937,-0.4077499508857727,-0.8891839512082771,0.07368404943673168,-0.6484669510470251,-0.1670329507245205,0.6581605471684266,28.735635963830525,-4.086559882678742,0.2407170001612522,4,0.2174999713897705,0.4674999713897705,0.9318749308586121,0.7374999523162842,0.08749997615814187,0,0.04733723135940626,1.1219511131386384,1.8400000333786009,1.3448278508014702,1.7825000286102295,2.954544420084812,1.8899999856948853,0.04733723135940626
57,2000-04-04,1.3650000095367432,1.5,1.2825000286102295,1.5,5042792.0,-0.1923077140117042,2.222222025992925,2.250001986823387,33.84615339471033,34.540211830107864,0.5246977179227177,0.749519011152163,1.062650993514783,0.7036729180352475,15.849351636423863,0.4075000286102295,-0.2689028683238235,-0.6808750033378601,-1.2411716468962926,-0.12057835977942766,-0.9610233251170763,-0.4007266815586439,0.9205077510786683,11.498255639887248,-23.09560090723072,0.2801483217792162,4,0.4012500047683716,0.6512500047683716,1.2099999785423279,1.0625,0.3049999475479126,1,0.4065933653262537,-6.588231664217034,1.690000057220459,1.1219511131386384,1.8400000333786009,1.3448278508014702,1.7825000286102295,0.4065933653262537
58,2000-04-05,1.225000023841858,1.25,1.0824999809265137,1.25,12883264.0,-0.10256409136758815,12.400014305128389,0.18518502166077097,23.3438500751695,33.327862280545475,0.6087915684510865,0.8396320534310648,1.203913354116926,0.8436729037301327,17.954264305929048,0.2825000286102295,-0.31022812136975175,-0.7618749916553498,-1.4052908070621113,-0.11845917624858848,-1.0835828993587304,-0.44016708395196913,0.9602069635730355,15.531339504411587,-17.95583762064655,0.32170790770338065,4,0.4412499666213989,0.6912499666213989,1.3499999642372131,1.2024999856948853,0.3075000047683716,2,0.48163267093517015,2.222222025992925,1.3650000095367432,-6.588231664217034,1.690000057220459,1.1219511131386384,1.8400000333786009,0.48163267093517015
59,2000-04-06,1.5325000286102295,1.5,1.2174999713897705,1.25,4633920.0,0.2510204071702684,1.5977017542128842,-11.300011920940324,27.678569147781218,32.21411838878829,0.2543594906092539,0.492609317199169,0.8947467500517852,0.5361728989617611,19.725202925990683,0.2825000286102295,-0.3230781357045567,-0.41324998736381535,-1.0627095000492734,0.23620952532164274,-0.7379797437065445,-0.08852023102108642,0.5203821180260584,49.04632570341925,19.8901980812401,0.324729756342729,4,0.13374996185302734,0.38374996185302734,1.0712499618530273,0.8949999809265137,0.13249993324279763,3,0.21207172750864967,12.400014305128389,1.225000023841858,2.222222025992925,1.3650000095367432,-6.588231664217034,1.690000057220459,0.21207172750864967
60,2000-04-07,1.7200000286102295,1.75,1.6074999570846558,1.75,2571188.0,0.12234910048911196,8.500011920940324,-0.10619457823546638,32.68697896289362,31.863098564809953,0.020845672744297383,0.26161948389595846,0.7082887166292107,0.3486728989617611,21.210521223935558,0.2174999713897705,-0.31404129638052747,-0.18962498307228093,-0.8020646181127522,0.42281465196819035,-0.4958448005925167,0.11659483444795482,0.2164362581408854,69.48229258103763,44.507405689136064,0.3062198175202357,4,-0.17875003814697266,0.07124996185302734,0.8968749642372131,0.7074999809265137,-0.13750004768371582,4,0.06104652170170444,1.5977017542128842,1.5325000286102295,12.400014305128389,1.225000023841858,2.222222025992925,1.3650000095367432,0.06104652170170444
61,2000-04-10,1.7849999666213991,2.0,1.7274999618530271,1.75,1801876.0,0.03779066100579653,-5.81249729916595,-1.166666666666674,38.757394592341186,32.31052686337318,-0.07693575457827184,0.15266275816362107,0.645510508798752,0.28367296095059147,22.447835833882916,0.2799999713897705,-0.3110145950184422,-0.09175003767013523,-0.6521260694461615,0.468625994105891,-0.37193805355814846,0.188437978217878,-0.7024999856948855,76.56675434233635,52.62817921403773,0.2801880158880132,4,-0.2437499761581423,0.006250023841857688,0.8656250238418577,0.642500042915344,-0.11749994754791282,0,-0.004201643351844919,8.500011920940324,1.7200000286102295,1.5977017542128842,1.5325000286102295,12.400014305128389,1.225000023841858,-0.004201643351844919
62,2000-04-11,1.565000057220459,1.75,1.502500057220459,1.5,2177660.0,-0.12324925126881103,-7.250005960470162,1.8571462631257951,37.75216033384655,32.539399376591696,0.10206404342343767,0.34880389167721026,0.8654633274176682,0.5036728703515316,22.01229173492048,0.28249990940094016,-0.3255202744980814,-0.2852499485015869,-0.8522570715605329,0.28175717455735905,-0.5687535100310601,-0.0017463869721139336,-0.4641500759124755,52.58856308048752,26.755093196550522,0.28350356152947304,4,-0.02375006675720215,0.22624993324279785,1.0856249332427979,0.8624999523162842,-0.01250004768371582,1,0.1357827274048511,-5.81249729916595,1.7849999666213991,8.500011920940324,1.7200000286102295,1.5977017542128842,1.5325000286102295,0.1357827274048511
63,2000-04-12,1.4650000333786009,1.75,1.4199999570846558,1.5,2739976.0,-0.06389777647642048,-4.279995651249265,-0.538460550929835,35.25376866590551,33.12990624113599,0.15135446063211488,0.43777648027827176,0.9643338695149268,0.6036728941933898,21.134941236452182,0.33000004291534424,-0.3338638727612475,-0.3639999747276308,-0.9560379093065705,0.22803795985130892,-0.6600189420171005,-0.06798100743816082,-0.346167051696777,31.62939973668837,4.36811517183774,0.2960189672894699,4,0.07624995708465598,0.326249957084656,1.126249969005585,0.9624999761581423,-0.017500042915344016,2,0.13993168534834877,-7.250005960470162,1.565000057220459,-5.81249729916595,1.7849999666213991,8.500011920940324,1.7200000286102295,0.13993168534834877
64,2000-04-13,1.6150000095367432,1.5,1.3899999856948853,1.5,936984.0,0.10238905989115277,-2.9130435684002114,-3.2857176916972146,39.40950045822894,33.919247330147144,-0.02783076306572041,0.26555650087643645,0.8038020532721952,0.45367291803524745,21.50696503630709,0.11000001430511475,-0.3340776362092319,-0.19125000238418588,-0.7792494903629543,0.39674948559458256,-0.4852497463735701,0.10274974160519834,-0.4785436874885558,36.88524894514438,8.376545643180798,0.2939997439893842,4,-0.07375001907348633,0.17624998092651367,0.9625000357627869,0.8125,-0.3125,3,-0.051083579219407205,-4.279995651249265,1.4650000333786009,-7.250005960470162,1.565000057220459,-5.81249729916595,1.7849999666213991,-0.051083579219407205
65,2000-04-14,1.4650000333786009,1.5,1.4075000286102295,1.5,1309248.0,-0.0928792416547225,4.2857176916972355,-0.3043475105992618,38.136645786133364,34.09611349077891,0.07082995818679616,0.3701489312576809,0.938005647106815,0.6036728941933898,21.899093464579888,0.20749998092651367,-0.34244564215838613,-0.3003749787807466,-0.8620460376378796,0.2612960800763864,-0.5812105082093131,-0.019539449352180105,-0.31127283777137715,12.295089495883433,-17.76180503129943,0.2808355294285665,4,0.07624995708465598,0.326249957084656,1.1175000071525576,0.9624999761581423,-0.1700000762939451,4,0.13651871939769444,-2.9130435684002114,1.6150000095367432,-4.279995651249265,1.4650000333786009,-7.250005960470162,1.565000057220459,0.13651871939769444
66,2000-04-17,1.3674999475479126,1.5,1.315000057220459,1.25,3462136.0,-0.0665529580950468,30.59959564748853,-3.357144560134311,37.21211966382342,34.470109742902586,0.13161305314893035,0.4117742152491308,1.0143015604238843,0.701172980024078,23.501497573725178,0.18499994277954102,-0.33510430827466275,-0.349000060558319,-0.866700926049512,0.16870080493287398,-0.6078504933039155,-0.09014962781272251,-0.19684729585283334,12.068941892725876,-19.94488306028017,0.2588504327455965,4,0.17375004291534424,0.42375004291534424,1.2337501049041748,1.0600000619888306,-0.08749997615814209,0,0.1572212370202437,4.2857176916972355,1.4650000333786009,-2.9130435684002114,1.6150000095367432,-4.279995651249265,1.4650000333786009,0.1572212370202437
67,2000-04-18,1.3949999809265137,1.5,1.3200000524520874,1.5,4408388.0,0.020109714393709455,2.4285698066766273,-0.8936175825156926,38.1294958270172,36.11295927088566,0.12160399724997295,0.3411193140558848,0.964351393213442,0.6736729466454769,24.787755933753946,0.1799999475479126,-0.3369952301638304,-0.2830000281333924,-0.7741067149140934,0.20810665864730882,-0.5285533715237429,-0.037446684743041914,-0.207760382265336,18.39078947801123,-14.154019601458522,0.2455533433903506,4,0.21375000476837158,0.39625000953674316,1.2062500715255737,1.0325000286102295,-0.2124999761581421,1,0.19534053180845712,30.59959564748853,1.3674999475479126,4.2857176916972355,1.4650000333786009,-2.9130435684002114,1.6150000095367432,0.19534053180845712
68,2000-04-19,1.4450000524520874,1.5,1.440000057220459,1.5,3523352.0,0.03584234566968614,1.1818181818181819,0.5238089291147633,41.676942771839656,37.668334118003266,0.11856068474624304,0.2616085353291393,0.8854105485633128,0.6236728751199032,25.30452306059063,0.10500001907348633,-0.3406787261937563,-0.20574995875358582,-0.6842841628600302,0.27278424535285883,-0.44501706080680803,0.0335171432996364,-0.24150524576413335,70.27028942735706,33.12094209958346,0.23926710205322232,4,0.2124999761581421,0.34624993801116943,1.0424999594688416,0.9824999570846558,-0.3200000524520874,2,0.0743944312681748,2.4285698066766273,1.3949999809265137,30.59959564748853,1.3674999475479126,4.2857176916972355,1.4650000333786009,0.0743944312681748
69,2000-04-20,1.4774999618530271,1.5,1.4550000429153442,1.5,1264176.0,0.02249128596624561,2.999989403636672,0.40909199281276076,40.94881191642884,38.58631555728496,0.08653906398880107,0.19790707578884859,0.8233478462252866,0.5911729657189635,25.84921692509216,0.0549999475479126,-0.3115512989693643,-0.14700004458427451,-0.6012738794822867,0.30727379031373747,-0.3741369620332806,0.08013687286473159,-0.2580750512988321,87.8378134560909,48.95797407313864,0.22713691744900602,4,0.18000006675720237,0.3137500286102297,0.8675000667572024,0.950000047683716,-0.4024999141693113,3,-0.02030454968820805,1.1818181818181819,1.4450000524520874,2.4285698066766273,1.3949999809265137,30.59959564748853,1.3674999475479126,-0.02030454968820805
70,2000-04-21,1.4774999618530271,1.4774999618530271,1.4774999618530271,1.4774999618530271,0.0,0.0,1.0,-0.0,44.26450473027619,39.19821668372218,0.05422532713968575,0.1629439928390346,0.7872921156275938,0.5911729657189635,26.383416742614727,0.0,-0.24885089577417108,-0.1195000469684604,-0.5360794754710587,0.29707938153413793,-0.32778976121975956,0.08878966728283877,-0.2424635495099161,87.8378134560909,45.70540373070645,0.20828971425129922,4,0.05500006675720237,0.3137500286102297,0.8675000667572024,0.950000047683716,-0.4474999904632566,4,-0.11844328719765607,2.999989403636672,1.4774999618530271,1.1818181818181819,1.4450000524520874,2.4285698066766273,1.3949999809265137,-0.11844328719765607
71,2000-04-24,1.4774999618530271,1.4774999618530271,1.4774999618530271,1.4774999618530271,0.0,0.0,1.0,0.0,53.682486371119175,40.96825291008581,0.006726733265108642,0.13314772680718234,0.7543615408139754,0.5911729657189635,26.938138585819427,0.0,-0.21210446948478978,-0.0962500452995303,-0.4824341479074967,0.28993405730843613,-0.2893420966035134,0.09684200600445281,-0.2271642777567784,87.49997516472399,39.77853649416493,0.19309205130398321,4,0.05500006675720237,0.3137500286102297,0.8675000667572024,0.950000047683716,-0.36249995231628396,0,-0.12351946496126232,1.0,1.4774999618530271,2.999989403636672,1.4774999618530271,1.1818181818181819,1.4450000524520874,-0.12351946496126232
72,2000-04-25,1.6200000047683716,1.75,1.4700000286102295,1.5,1378780.0,0.09644673204365173,-2.111111699799132,100.0,62.908496350091966,44.041000430550966,-0.1420937899143917,-0.03268684051333537,0.5929641860404371,0.44867292280361903,26.805586400696598,0.2799999713897705,-0.1931535598464098,0.059999996423721225,-0.2964628997170804,0.41646289256452285,-0.11823145164667959,0.23823144449412204,-0.3546710343540478,58.06450992667473,6.012181739029074,0.17823144807040087,4,-0.08749997615814209,0.046249985694885254,0.6625000238418579,0.8075000047683716,-0.4750000238418579,1,-0.2098765631961924,1.0,1.4774999618530271,1.0,1.4774999618530271,2.999989403636672,1.4774999618530271,-0.2098765631961924
73,2000-04-26,1.690000057220459,1.75,1.6575000286102295,1.75,2641516.0,0.04320990879385578,2.0833353201567206,-0.4999995032946466,56.09284434375217,45.89470530672021,-0.1976010287960983,-0.1248392074856961,0.4964311265468977,0.37867287035153163,26.394634738256624,0.12999999523162842,-0.19344116319222437,0.14000004529953003,-0.1875306078681862,0.46753069846724626,-0.023765281284328088,0.30376537188338815,-0.40997766621442167,79.66103338709202,26.103686253843193,0.16376532658385812,4,-0.1575000286102295,-0.02375006675720215,0.5924999713897705,0.7374999523162842,-0.5125000476837158,2,-0.30029587885740794,-2.111111699799132,1.6200000047683716,1.0,1.4774999618530271,1.0,1.4774999618530271,-0.30029587885740794
74,2000-04-27,1.5824999809265137,1.75,1.5399999618530271,1.75,2015104.0,-0.06360951044626029,1.5074628565247,2.7916696469017475,44.32989538685157,46.582844151244466,-0.10638323135682559,-0.03487915650950102,0.5764079334950551,0.48617294664547694,25.998326698759772,0.21000003814697288,-0.17761046075343434,0.04249997138977046,-0.26684995852350357,0.3518499013030445,-0.11217499356686655,0.19717493634640748,-0.28807803774059715,40.178558504093566,-10.894938897912432,0.15467496495663705,4,-0.04999995231628418,0.08375000953674316,0.7000000476837158,0.8450000286102295,-0.3624999523162842,3,-0.28909951749804064,2.0833353201567206,1.690000057220459,-2.111111699799132,1.6200000047683716,1.0,1.4774999618530271,-0.28909951749804064
75,2000-04-28,1.7699999809265137,1.75,1.627500057220459,1.75,2005992.0,0.11848341375032656,-13.250005960470162,-0.11940285760647701,49.43820284918204,47.94129783850653,-0.27498699767400625,-0.24020785441557813,0.35920800245865525,0.29867294664547694,25.03099148104789,0.16750001907348633,-0.14146341762267678,0.23349997401237488,-0.0628701797052591,0.5298701277300089,0.085314897153558,0.38168505087119176,-0.4614664766043155,107.14285106074992,56.844701960319455,0.148185076858817,4,-0.23499995470046997,-0.10374999046325684,0.5125000476837158,0.6575000286102295,-0.5874999761581421,4,-0.3926553337469514,1.5074628565247,1.5824999809265137,2.0833353201567206,1.690000057220459,-2.111111699799132,1.6200000047683716,-0.3926553337469514
76,2000-05-01,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0.0,0.0,1.0,0.0,59.19281964654186,50.28166715178705,-0.23678899973446055,-0.24654779441635633,0.33300605996715404,0.29867294664547694,23.97526417866888,0.0,-0.12280995283109286,0.2294999778270721,-0.07755993269940364,0.5365598883535478,0.07597002256383423,0.38302993309030997,-0.4476371466907594,100.0,47.926472556458904,0.15352995526323787,5,-0.16499996185302734,-0.10374999046325684,0.5125000476837158,0.6575000286102295,-0.6174999475479128,0,-0.4180791059384007,-13.250005960470162,1.7699999809265137,1.5074628565247,1.5824999809265137,2.0833353201567206,1.690000057220459,-0.4180791059384007
77,2000-05-02,1.919999957084656,2.0,1.8350000381469729,2.0,1190968.0,0.08474575015510699,3.124996833504939,-100.0,69.52789036430968,53.37621688428372,-0.34026900643594704,-0.37190440316694073,0.15591146013604074,0.14867297048733463,21.5708305364392,0.23000001907348633,-0.08351875408941423,0.3517499566078188,0.01281160905619605,0.6906883041594416,0.18228078283200744,0.5212191303836302,-0.5840843795336168,82.60868776498155,26.79456652359724,0.16946917377581144,5,-0.19249993562698386,-0.37874996662139915,0.3625000715255735,0.5075000524520872,-0.794999957084656,1,-0.4192708153859709,1.0,1.7699999809265137,-13.250005960470162,1.7699999809265137,1.5074628565247,1.5824999809265137,-0.4192708153859709
78,2000-05-03,1.815000057220459,2.0,1.815000057220459,2.0,710488.0,-0.0546874490682957,1.0,2.312498044223649,58.92857256896629,55.37396806789899,-0.19809719788134061,-0.23234952170918843,0.2350200026505571,0.25367287035153163,18.60691953063829,0.18499994277954102,-0.032941646530228796,0.21725005507469186,-0.09775579563742176,0.5322559057868055,0.05974712971863516,0.37475298043074856,-0.46580279122044055,59.78262447003703,1.5091025757414442,0.1575029253560568,5,-0.08000004291534424,-0.27375006675720215,0.47999995946884155,0.6124999523162842,-0.690000057220459,2,-0.3691460359070191,3.124996833504939,1.919999957084656,1.0,1.7699999809265137,-13.250005960470162,1.7699999809265137,-0.3691460359070191
79,2000-05-04,1.857499957084656,2.0,1.7649999856948853,1.75,374824.0,0.02341592205197096,-5.064517617598063,-0.581081028834482,69.38271136895116,58.16487991664066,-0.20229942549869295,-0.2627227678866786,0.16650818532410683,0.21117297048733463,16.820538710123817,0.23500001430511475,0.018580650176706293,0.24349995851516737,-0.09030347900853575,0.5773033960388705,0.07659823975331581,0.41040167727701893,-0.495286636404638,61.744949045621546,-2.247684987937923,0.16690171876185153,5,-0.12249994277954124,-0.31624996662139915,0.40875005722045876,0.5700000524520872,-0.7249999046325686,3,-0.3660834257111758,1.0,1.815000057220459,3.124996833504939,1.919999957084656,1.0,1.7699999809265137,-0.3660834257111758
80,2000-05-05,1.825000047683716,2.0,1.825000047683716,2.0,381060.0,-0.017496586891957988,-1.0000000000000024,-1.6279071830556349,74.1424887757676,60.43821351715715,-0.1288754559260048,-0.23394781483674243,0.17820741525420103,0.24367287988827457,16.030182120462232,0.17499995231628396,0.05954635111826323,0.2057500481605532,-0.13822095886271035,0.5497210551838168,0.033764544648921424,0.377735551672185,-0.45003099341729835,25.531939717641492,-43.16860333889285,0.17198550351163175,5,-0.0900000333786013,-0.2837500572204592,0.35999995470046975,0.6024999618530271,-0.7050000429153445,4,-0.33150685110466194,-5.064517617598063,1.857499957084656,1.0,1.815000057220459,3.124996833504939,1.919999957084656,-0.33150685110466194
81,2000-05-08,1.7775000333786009,2.0,1.752500057220459,2.0,466252.0,-0.026027404418647593,1.2247189205262354,1.271428727130546,69.7674475913374,61.20031921062886,-0.03838142156228885,-0.19714627805267648,0.20924519425909316,0.29117289419338976,16.256705347253448,0.24749994277954102,0.10178840404684442,0.15862503051757781,-0.1846006782842906,0.5018507393194462,-0.012987823883356509,0.33023788491851214,-0.39003036019751147,10.101002803225064,-62.27981527448373,0.17161285440093424,5,-0.00750005245208718,-0.23625004291534402,0.25499999523162864,0.6299999952316286,-0.7300000190734861,0,-0.33473981290412524,-1.0000000000000024,1.825000047683716,-5.064517617598063,1.857499957084656,1.0,1.815000057220459,-0.33473981290412524
82,2000-05-09,1.7775000333786009,1.7775000333786009,1.7775000333786009,1.7775000333786009,0.0,0.0,1.0,-0.0,68.1198943006382,62.536658094727315,-0.015299449305022472,-0.19015962963323552,0.18575416762934593,0.29117289419338976,15.887657867063403,0.0,0.13794506628346515,0.1480000317096708,-0.2013060601692389,0.4973061235885805,-0.026653014229784056,0.32265307764912565,-0.37777975366113337,10.101002803225064,-59.963039869095475,0.17465304593945483,5,-0.00750005245208718,-0.23625004291534402,0.25499999523162864,0.6299999952316286,-0.7100000381469724,1,-0.3516174336222234,1.2247189205262354,1.7775000333786009,-1.0000000000000024,1.825000047683716,-5.064517617598063,1.857499957084656,-0.3516174336222234
83,2000-05-10,1.6699999570846558,1.75,1.6399999856948853,1.75,675644.0,-0.060478241505072305,1.74999888241351,-100.0,59.69773326977106,64.24419563727392,0.09953212969084468,-0.0701085166540385,0.26738496512653054,0.39867297048733485,15.509864934916559,0.1375000476837156,0.15410308747451618,0.030249959230423062,-0.3106617598708681,0.3711616783317142,-0.1402059003202225,0.20070581878106863,-0.25827408296153753,8.333325054910777,-57.02529628420358,0.17045585955064563,5,0.14375007152557373,-0.12874996662139893,0.22125005722045898,0.596250057220459,-0.6574999094009399,2,-0.32634728807782154,1.0,1.7775000333786009,1.2247189205262354,1.7775000333786009,-1.0000000000000024,1.825000047683716,-0.32634728807782154
84,2000-05-11,1.5325000286102295,1.75,1.4574999809265137,1.75,2531068.0,-0.0823352886274692,1.6896557016029403,2.718748183921954,52.433631539447845,64.57702104730345,0.2561283243156023,0.06418459435831947,0.3791411451440676,0.5361728989617611,15.288814469304818,0.29250001907348633,0.13981906844727776,-0.10312497019767752,-0.447278694322085,0.24102875392672996,-0.27520183225988126,0.06895189186452622,-0.10900867196957353,13.824893096189259,-46.67891713914284,0.17207686206220374,5,0.19624996185302734,0.07624995708465576,0.25874996185302734,0.6337499618530273,-0.5725000500679015,3,-0.2659053970653279,1.74999888241351,1.6699999570846558,1.0,1.7775000333786009,1.2247189205262354,1.7775000333786009,-0.2659053970653279
85,2000-05-12,1.6649999618530271,1.75,1.559999942779541,1.5,3259776.0,0.08645998745132633,-7.444432670707413,-0.7586206140567218,57.425743696117394,64.38067927503407,0.11976207034423214,-0.05540419745934466,0.22432418185333236,0.4036729657189635,15.055818161855916,0.2174999713897705,0.13815360306126334,0.019374966621398704,-0.31539863912401445,0.35414857236681185,-0.14801183625130787,0.18676176949410528,-0.22997843234518434,38.248843065645275,-18.061867370119124,0.16738680287270663,5,0.06375002861022971,-0.0074999332427976295,0.12625002861022971,0.5012500286102297,-0.7524999380111691,4,-0.3198197727333909,1.6896557016029403,1.5325000286102295,1.74999888241351,1.6699999570846558,1.0,1.7775000333786009,-0.3198197727333909
86,2000-05-15,1.5824999809265137,1.75,1.565000057220459,1.75,1252824.0,-0.04954953922923622,1.2089542891141647,-1.015151865445194,48.44074712170225,62.0376633591888,0.19318346564931588,0.04640829369719701,0.28655392590842066,0.48617294664547694,14.56114195053827,0.18499994277954102,0.16177084414118248,-0.07387501597404489,-0.38394070283725834,0.23619067088916856,-0.2289078594056515,0.08115782745756173,-0.13617888200882766,39.06249359715838,-16.323031092529718,0.1550328434316067,5,0.14625000953674316,0.07500004768371582,0.08375000953674316,0.5837500095367432,-0.6649999618530272,0,-0.29225907218486036,-7.444432670707413,1.6649999618530271,1.6896557016029403,1.5325000286102295,1.74999888241351,1.6699999570846558,-0.29225907218486036
87,2000-05-16,1.6675000190734863,1.75,1.5950000286102295,1.5,982216.0,0.05371250500566038,14.777751875556309,-1.0,49.075973590069566,60.94293013931138,0.07666143286375049,-0.018055708920602598,0.1820146236810234,0.4011729084985043,14.039732822080408,0.16750001907348633,0.16666497823002246,-0.002499979734420732,-0.2871096004286744,0.28210964095983293,-0.14480479008154767,0.1398048306127062,-0.2101053421341541,71.79488015493538,18.675343527216782,0.1423048103471269,5,0.06124997138977051,-0.009999990463256836,-0.0012500286102294922,0.4987499713897705,-0.7775000333786011,1,-0.3718140915601683,1.2089542891141647,1.5824999809265137,-7.444432670707413,1.6649999618530271,1.6896557016029403,1.5325000286102295,-0.3718140915601683
88,2000-05-17,1.5525000095367432,1.75,1.4824999570846558,1.75,1870448.0,-0.06896552217171226,1.7088613248830542,-1.1791042864097154,48.77551103819934,58.65324121367229,0.16819778133136287,0.11110739634678479,0.2756556050336416,0.5161729180352475,13.650316473606464,0.26750004291534424,0.15463300216187492,-0.12287498712539668,-0.39329998655004306,0.1475500122992497,-0.25808748683771987,0.012337512586926502,-0.08425322613619768,32.478640142024105,-21.357568463175234,0.1352124997123232,5,0.17624998092651367,0.10500001907348633,0.11374998092651367,0.6137499809265137,-0.6875,2,-0.3123993631728452,14.777751875556309,1.6675000190734863,1.2089542891141647,1.5824999809265137,-7.444432670707413,1.6649999618530271,-0.3123993631728452
89,2000-05-18,1.4474999904632568,1.5,1.3949999809265137,1.5,1411068.0,-0.06763286211174824,3.0,0.26582284593330313,35.88621097159823,54.40254367987569,0.23347562002252564,0.22529568208332895,0.35924800415360325,0.6211729371087338,13.354859475633695,0.1575000286102295,0.11099422369682355,-0.22637500762939444,-0.5017096253415843,0.04895961008279537,-0.36404231648548935,-0.08870769877329954,0.5525000095367432,14.788734286201677,-30.970075226668843,0.1376673088560949,5,0.25,0.21000003814697266,0.21875,0.71875,-0.6299999952316284,3,-0.3005180971644248,1.7088613248830542,1.5525000095367432,14.777751875556309,1.6675000190734863,1.2089542891141647,1.5824999809265137,-0.3005180971644248
90,2000-05-19,1.3025000095367432,1.5,1.2975000143051147,1.5,2689308.0,-0.1001726990548083,1.0506328655500226,3.7619038968942013,31.8446565984558,50.18890023622218,0.33141661699810254,0.3757792857050162,0.47789325276033323,0.7661729180352475,13.163087485910797,0.20249998569488525,0.08424959036930946,-0.36262499094009404,-0.6731147394706376,-0.052135242409550475,-0.5178698652053659,-0.20738011667482215,0.6853999900817871,1.1049713568388595,-36.231515215978504,0.15524487426527184,5,0.23500001430511475,0.3462499976158142,0.36374998092651367,0.8637499809265137,-0.4950000047683716,4,-0.2629558759974453,3.0,1.4474999904632568,1.7088613248830542,1.5525000095367432,14.777751875556309,1.6675000190734863,-0.2629558759974453
91,2000-05-22,1.2949999570846558,1.25,1.162500023841858,1.25,3688468.0,-0.005758197617791172,-4.888891537986739,-0.22784789497510186,22.707417443123617,45.14306947427613,0.29421637317886007,0.38884199819267673,0.4584080441389051,0.7736729704873349,13.111340732125317,0.13999998569488525,0.03880474091793773,-0.3610000431537628,-0.7037574466263758,-0.018242639681149697,-0.5323787448900692,-0.18962134141745635,0.6652840431213378,22.553181041684294,-8.682554587698235,0.1713787017363065,5,0.1612500548362732,0.2862500548362732,0.3712500333786011,0.8712500333786011,-0.5124999284744263,0,-0.2953667536050685,1.0506328655500226,1.3025000095367432,3.0,1.4474999904632568,1.7088613248830542,1.5525000095367432,-0.2953667536050685
92,2000-05-23,1.2799999713897705,1.5,1.2675000429153442,1.25,1107532.0,-0.011583000920443065,93.99785428189968,0.6666666666666666,24.644541569585456,41.24827039647772,0.25839785358596234,0.3974410153574808,0.4568947703389139,0.7886729561822201,13.846024684743085,0.23249995708465576,-0.01276261350874397,-0.359000027179718,-0.7407804958299029,0.02278044147046665,-0.5498902615048105,-0.16810979285462557,0.632416990234375,19.99999188362251,-7.309783561766498,0.19089023432509236,5,0.17625004053115845,0.30125004053115845,0.38625001907348633,0.8862500190734863,-0.4924999475479126,1,-0.28320309407717936,-4.888891537986739,1.2949999570846558,1.0506328655500226,1.3025000095367432,3.0,1.4474999904632568,-0.28320309407717936
93,2000-05-24,1.1825000047683716,1.25,1.162500023841858,1.25,1973704.0,-0.07617185062554144,1.592592069314467,-2.250001986823387,19.594593868947513,37.599488433088794,0.3123172017848017,0.47955810814609934,0.5430168269050091,0.886172922803619,14.749449568168915,0.1174999475479126,-0.06280628686716039,-0.43112499117851266,-0.8628305372334131,0.000580554876387751,-0.6469777642059629,-0.21527221815106246,0.6849219405888367,5.92592069314467,-16.32462624331641,0.21585277302745018,5,0.2737500071525574,0.3987500071525574,0.5174999833106995,0.9837499856948853,-0.4075000286102295,2,-0.24735730900126407,93.99785428189968,1.2799999713897705,-4.888891537986739,1.2949999570846558,1.0506328655500226,1.3025000095367432,-0.24735730900126407
94,2000-05-25,1.125,1.25,1.0625,1.25,3553084.0,-0.048625796648207764,2.0,1.8518519826713833,19.162993235004038,33.3480717151873,0.3418876143909815,0.5281020554006004,0.5824333545743463,0.9436729275719906,15.362111583506621,0.1875,-0.11573106244820486,-0.4657499969005585,-0.9497196091101303,0.01821961530901306,-0.7077348030053443,-0.22376519079577273,0.7001266300662872,14.285714285714285,-7.237885795362246,0.2419848061047858,5,0.28125,0.40625,0.5993750095367432,1.0412499904632568,-0.3174999952316284,3,-0.23111110263400603,1.592592069314467,1.1825000047683716,93.99785428189968,1.2799999713897705,-4.888891537986739,1.2949999570846558,-0.23111110263400603
95,2000-05-26,1.0750000476837158,1.0,1.0499999523162842,1.0,1331788.0,-0.04444440205891931,0.33333121405842203,-0.6000003814697266,19.120877808007734,30.090308458110144,0.3345794021316606,0.55164796285489,0.6065454225451465,0.9936728798882748,16.022134299356864,0.125,-0.15754910358770946,-0.48099995255470285,-1.0086147421222313,0.04661483701282565,-0.7448073473384671,-0.2171925577709386,0.6891164519772683,5.555576159628109,-16.69359648471451,0.2638073947837643,5,0.32499992847442627,0.44999992847442627,0.6493749618530273,1.091249942779541,-0.23750007152557373,4,-0.23953492188853232,2.0,1.125,1.592592069314467,1.1825000047683716,93.99785428189968,1.2799999713897705,-0.23953492188853232
96,2000-05-29,1.0299999713897705,1.0,1.0099999904632568,1.0,340780.0,-0.041860534230585555,-0.3333333333333333,0.39999936421752663,18.39323217866493,26.681114967954073,0.3273945087753891,0.5674605650750808,0.62258608751171,1.03867295618222,16.86785837373115,0.07500004768371582,-0.18499951424847905,-0.489000028371811,-1.05576230606352,0.07776224931989784,-0.7723811672176655,-0.20561888952595653,0.6627048735367436,4.081628681073312,-18.890245332775994,0.2833811388458544,5,0.3500000238418579,0.4750000238418579,0.6318750381469727,1.1362500190734863,-0.04999995231628407,0,-0.21601939106967305,0.33333121405842203,1.0750000476837158,2.0,1.125,1.592592069314467,1.1825000047683716,-0.21601939106967305
97,2000-05-30,1.1150000095367432,1.0,1.0,1.0,1479640.0,0.08252431117282732,-1.0,3.8333373069801078,26.07758777940319,24.1591234947545,0.17408764661652842,0.44170625017310616,0.514820093529281,0.9536729180352475,18.61345650997676,0.029999971389770508,-0.2321130022421809,-0.3637499928474426,-0.9249153794396943,0.19741539374480932,-0.6443326861435685,-0.08316729955131663,0.49578025285418015,46.000003814697266,20.301674427429894,0.28058269329612595,5,0.13499999046325684,0.38499999046325684,0.546875,1.0512499809265137,-0.08249998092651367,1,-0.29820625837004233,-0.3333333333333333,1.0299999713897705,0.33333121405842203,1.0750000476837158,2.0,1.125,-0.29820625837004233
98,2000-05-31,1.1449999809265137,1.25,1.0950000286102295,1.25,1068532.0,0.026905803706885,1.9523798711177516,-0.9130435684002115,31.59144683265734,23.681927479316624,0.08963055875554882,0.37833536423794567,0.46757501855566685,0.9236729466454769,20.00999054101813,0.1549999713897705,-0.26228283233961047,-0.30025001764297476,-0.8568725922372402,0.2563725569512906,-0.5785613049401075,-0.02193873034584204,0.38027104472968043,57.99999237060547,29.527447114264174,0.27831128729713267,5,0.10500001907348633,0.35500001907348633,0.4543750286102295,0.8962500095367432,-0.11249995231628418,2,-0.3122270419562567,-1.0,1.1150000095367432,-0.3333333333333333,1.0299999713897705,0.33333121405842203,1.0750000476837158,-0.3122270419562567
99,2000-06-01,1.1775000095367432,1.25,1.0950000286102295,1.0,262616.0,0.028384304935910265,25.79990081824944,-1.6904759742235502,24.409454140410375,22.855793872867135,0.016543003905056697,0.3080745344931386,0.4174490073042354,0.8911729180352475,21.324733512263307,0.1549999713897705,-0.3028716436358605,-0.23374999165534982,-0.7669244593981279,0.2994244760874284,-0.5003372255267389,0.03283724221603923,0.27423307252758367,71.00000381469727,41.956244882280394,0.2665872338713891,6,0.07249999046325684,0.32249999046325684,0.421875,0.8637499809265137,-0.14499998092651367,3,-0.34182592791396604,1.9523798711177516,1.1449999809265137,-1.0,1.1150000095367432,-0.3333333333333333,1.0299999713897705,-0.34182592791396604
100,2000-06-02,1.2200000286102295,1.25,1.1074999570846558,1.25,1941256.0,0.036093434164987226,8.500011920940324,-0.1690139142418491,30.13699202806781,23.681302160083156,-0.04346067882942517,0.22970243632848408,0.3566475065291441,0.8486728989617611,22.710526827363413,0.14250004291534424,-0.3373813530387979,-0.16099997162818913,-0.6630782863178342,0.3410783430614559,-0.41203912897301165,0.09003918571663339,0.16849042196509156,88.0000114440918,57.73578212884524,0.2510391573448225,6,0.029999971389770508,0.2799999713897705,0.37937498092651367,0.8212499618530273,-0.1025000810623169,4,-0.33811476571173515,25.79990081824944,1.1775000095367432,1.9523798711177516,1.1449999809265137,-1.0,1.1150000095367432,-0.33811476571173515
101,2000-06-05,1.1825000047683716,1.25,1.0950000286102295,1.25,1290388.0,-0.030737723739708622,3.5925920693144673,2.250001986823387,21.965321264853088,23.38361101511289,-0.02637007737421193,0.23224850610289138,0.37777317888941386,0.885988414064113,23.84993334925299,0.1549999713897705,-0.3497262987532146,-0.1687499940395356,-0.6415649087804012,0.30406492070132995,-0.4051574514099685,0.06765746333089728,0.15160178272640445,73.00000190734863,46.00673954236168,0.23640745737043278,6,-0.05750000476837158,0.3174999952316284,0.4181250035762787,0.8587499856948853,-0.12750005722045898,0,-0.2917547798892468,8.500011920940324,1.2200000286102295,25.79990081824944,1.1775000095367432,1.9523798711177516,1.1449999809265137,-0.2917547798892468
102,2000-06-06,1.1525000333786009,1.25,1.1200000047683716,1.25,662856.0,-0.025369954561350827,1.666667481773199,1.4444440519858537,24.358978865570904,23.912987125848822,-0.018280312159681067,0.22453635744597444,0.39224389456606445,0.9171843535460094,25.050914815402674,0.12999999523162842,-0.3444140804946547,-0.16749996542930634,-0.6028249955760716,0.2678250647174589,-0.385162480502689,0.05016254964407629,0.13482750386690645,37.096784117320276,10.35135630696577,0.21766251507338263,6,-0.027500033378600852,0.34749996662139915,0.48312497138977073,0.888749957084656,-0.1375000476837156,1,-0.1496746284678393,3.5925920693144673,1.1825000047683716,8.500011920940324,1.2200000286102295,25.79990081824944,1.1775000095367432,-0.1496746284678393
103,2000-06-07,1.125,1.25,1.0824999809265137,1.0,416064.0,-0.023861199637438046,9.375008940705243,-1.2820517209547966,27.04626745164346,24.788906483253204,0.00022975515315337702,0.2204135977531947,0.4037361292805626,0.9432576758699063,25.749510332076973,0.16750001907348633,-0.33002063667435033,-0.16775000095367432,-0.578355771665445,0.2428557697580963,-0.3730528863095597,0.03755288440221105,-0.125,25.37314282623487,-2.7655612335250197,0.2053028853558853,6,0.0,0.375,0.5093750059604645,0.9162499904632568,-0.11000001430511475,2,-0.08222219679090714,1.666667481773199,1.1525000333786009,3.5925920693144673,1.1825000047683716,8.500011920940324,1.2200000286102295,-0.08222219679090714
104,2000-06-08,1.125,1.25,1.125,1.25,408232.0,0.0,1.0,-1.0,34.08072017362855,26.451111190544406,0.00025675576479033957,0.19849642151272384,0.39086385961986725,0.938822640177341,25.758624591973035,0.125,-0.3205918829968841,-0.1473749995231628,-0.5482144852781037,0.2534644862317781,-0.34779474240063313,0.05304474335430753,-0.1200000000000001,25.37314282623487,-5.929644581521686,0.2004197428774704,6,0.0,0.375,0.5131250023841858,0.9162499904632568,-0.052500009536743164,3,-0.08222219679090714,9.375008940705243,1.125,1.666667481773199,1.1525000333786009,3.5925920693144673,1.1825000047683716,-0.08222219679090714
105,2000-06-09,1.1325000524520874,1.25,1.125,1.25,191008.0,0.006666713290744308,1.1276605242573259,0.9399995803833008,35.42602076272546,28.34364325544002,0.0019789369488647512,0.15711258839652809,0.36845960983934267,0.9266865489931115,25.76823139779918,0.125,-0.2949887731471179,-0.11324995160102835,-0.4729065789158118,0.24640667571375519,-0.29307826525842007,0.06657836205636336,-0.1226000524520876,29.850785571336253,-2.4530681223264708,0.17982831365739177,6,-0.007500052452087402,0.3674999475479126,0.5056249499320984,0.9087499380111694,-0.03750002384185791,4,-0.0883002377133123,1.0,1.125,9.375008940705243,1.125,1.666667481773199,1.1525000333786009,-0.0883002377133123
106,2000-06-12,1.1200000047683716,1.25,1.0974999666213991,1.25,77684.0,-0.011037569187436924,1.3461544457272145,1.1063834320319055,35.58559342257058,29.400088326903063,0.03194769936426711,0.1403842939802551,0.3704386036822678,0.9350694920395815,25.830127030046278,0.15250003337860085,-0.2628558600416442,-0.1026250004768372,-0.42905494926505705,0.22380494831138265,-0.26583997487094724,0.06058997391727283,-0.10529800476837181,22.38807138607294,-10.998235887914337,0.16321497439410995,6,0.046249985694885254,0.3799999952316284,0.5181249976158142,0.7962499856948853,-0.04999995231628418,0,-0.00223219393733487,1.1276605242573259,1.1325000524520874,1.0,1.125,9.375008940705243,1.125,-0.00223219393733487
107,2000-06-13,1.0475000143051147,1.0,1.037500023841858,1.0,566792.0,-0.06473213406659817,0.5789478967723154,-0.36538473882619193,37.26415688476109,30.030389443803475,0.10489692183337596,0.17291953649816616,0.44183548863694977,1.0044659570984638,26.006170372130487,0.12000000476837158,-0.2271190422567757,-0.1441249907016755,-0.4035488112572525,0.1152988298539015,-0.2738369009794639,-0.014413080423887115,-0.028092054305115077,4.705878393047377,-30.82573522693803,0.12971191027778847,6,0.09624999761581421,0.3412500023841858,0.6081249713897705,0.8687499761581421,0.052500009536743164,1,0.007159840706802312,1.3461544457272145,1.1200000047683716,1.1276605242573259,1.1325000524520874,1.0,1.125,0.007159840706802312
108,2000-06-14,1.0674999952316284,1.0,1.0549999475479126,1.0,793604.0,0.019093060289627983,0.6296281906147845,1.4210521032276846,44.162438268370146,32.22516545802123,0.08129668298890902,0.12092125876054971,0.4254553685743452,0.9802896239480106,25.732810168683116,0.047500014305114746,-0.1827607948495833,-0.0998750090599061,-0.30149654725447816,0.10174652913466598,-0.20068577815719202,0.0009357600373798292,-0.04348019443162876,14.11763517914213,-23.105836119048274,0.10081076909728602,6,0.07625001668930054,0.3075000047683716,0.5881249904632568,0.8487499952316284,0.039999961853027344,2,-0.04918033702225133,0.5789478967723154,1.0475000143051147,1.3461544457272145,1.1200000047683716,1.1276605242573259,1.1325000524520874,-0.04918033702225133
109,2000-06-15,1.0125000476837158,1.0,1.0,1.0,1015464.0,-0.05152219933825719,-1.0,0.1851859046926078,43.71859525262056,33.734232482971535,0.12340764480799638,0.1493167015135881,0.47359754558810074,1.0275176507196093,25.217448421405898,0.06749999523162842,-0.15636033759958679,-0.1331249594688415,-0.29801625313284474,0.03176633419516173,-0.21557060630084313,-0.05067931263683989,0.23749995231628418,5.000019073486328,-34.73263594382077,0.08244564683200165,6,0.11249995231628418,0.3624999523162842,0.6649999618530273,0.903749942779541,0.16999995708465576,3,0.0024690744626516548,0.6296281906147845,1.0674999952316284,0.5789478967723154,1.0475000143051147,1.3461544457272145,1.1200000047683716,0.0024690744626516548
110,2000-06-16,0.959999978542328,1.0,0.9399999976158142,1.0,663336.0,-0.05185191769767483,1.99999850988468,-3.199989509622528,43.06931002749249,36.0791201232648,0.15103066541282784,0.18429057135030236,0.5124437862263206,1.072141035553516,24.437846176551492,0.07250005006790161,-0.14334478484027136,-0.1685000270605087,-0.3359137787822438,-0.0010862753387735902,-0.2522069029213764,-0.08479315119964104,0.2850000214576721,6.4516067008695135,-36.229570058185466,0.08370687586086757,6,0.1350000202655791,0.3850000202655791,0.708750009536743,0.9562500119209288,0.2950000166893004,4,0.11718751503697922,-1.0,1.0125000476837158,0.6296281906147845,1.0674999952316284,0.5789478967723154,1.0475000143051147,0.11718751503697922
111,2000-06-19,0.912500023841858,1.0,0.8874999880790709,1.0,1259860.0,-0.04947912058560078,1.5714295445658968,2.187498230488061,28.342251716422197,36.52170599558161,0.17456030076608753,0.2125635552148325,0.5433609835610705,1.1116077204927821,23.274230423256952,0.11250001192092907,-0.12783003556621697,-0.1968749850988386,-0.3714411713658575,-0.022308798831819687,-0.28415807823234795,-0.10959189196532926,0.3202999760627746,22.22225165661176,-19.211320597409028,0.08728309313350945,6,0.1562499701976775,0.4062499701976775,0.7806249856948851,1.003749966621399,0.3424999713897704,0,0.19999999999999996,1.99999850988468,0.959999978542328,-1.0,1.0125000476837158,0.6296281906147845,1.0674999952316284,0.19999999999999996
112,2000-06-20,0.9175000190734864,1.0,0.8849999904632568,1.0,977580.0,0.005479446686014411,1.7878796636129815,0.9428571817826357,24.29379626935635,36.21587586421637,0.1483170862078379,0.18868763152978107,0.528586770532074,1.0986417312434233,23.66572461998583,0.11500000953674316,-0.12378838552365434,-0.17374999225139598,-0.3489979379538589,0.0014979534510669579,-0.26137396510262734,-0.08612601940016462,0.2945819801216124,28.260892100052963,-10.619554221681142,0.08762397285123147,6,0.14999997615814198,0.399999976158142,0.7756249904632567,0.8737499713897704,0.33500003814697255,1,0.16621256698457532,1.5714295445658968,0.912500023841858,1.99999850988468,0.959999978542328,-1.0,1.0125000476837158,0.16621256698457532
113,2000-06-21,0.8899999856948853,1.0,0.8625000119209291,1.0,676124.0,-0.029972787800452982,1.4999994581396614,1.3333338149871417,17.142863370932616,34.33389177502794,0.1553091952204977,0.20358883586698928,0.549015303003924,1.1179749018857477,23.74805939997799,0.13749998807907093,-0.1108971930852658,-0.18662502467632303,-0.37789691723886665,0.004646867886220596,-0.28226097095759495,-0.09098907839505121,0.2959154528016663,19.999982660465406,-14.205457715788171,0.09563594628127182,6,0.16625002026557922,0.4162500202655792,0.8031250238418579,0.9012500047683716,0.36000001430511475,2,0.23595510283408716,1.7878796636129815,0.9175000190734864,1.5714295445658968,0.912500023841858,1.99999850988468,0.959999978542328,0.23595510283408716
114,2000-06-22,0.8650000095367432,1.0,0.8650000095367432,0.75,175504.0,-0.028089861303337904,3.347825726399154,-1.045454496194515,7.738100644411233,31.257456206326356,0.15594938846244832,0.21935814514775487,0.5616717899219694,1.1290710632962968,23.50436524585212,0.13499999046325684,-0.10233759880539672,-0.19862500131130223,-0.41030671461827284,0.013056711995668269,-0.3044658579647874,-0.09278414465781692,0.28857388630224623,1.818180241860418,-24.52581750858107,0.10584085665348526,6,0.1912499964237213,0.3162499964237213,0.828125,0.9262499809265137,0.35249996185302734,3,0.2803467570801359,1.4999994581396614,0.8899999856948853,1.7878796636129815,0.9175000190734864,1.5714295445658968,0.912500023841858,0.2803467570801359
115,2000-06-23,0.8174999952316284,1.0,0.7875000238418579,1.0,2372664.0,-0.05491331072996597,1.3287668011608698,-1.5869564315997886,7.5581450150286855,28.143295272155036,0.17217354476438462,0.259903147932218,0.6008575520581725,1.160613266179522,23.343281585554106,0.2124999761581421,-0.09854546295124722,-0.23325001299381265,-0.47165535989793494,0.005155333910309645,-0.3524526864458739,-0.1140473395417515,0.30696651221555493,14.11763517914213,-6.063425330476083,0.11920267345206118,6,0.07625001668930054,0.32625001668930054,0.8600000143051147,0.9737499952316284,0.4025000333786011,4,0.446483194698154,3.347825726399154,0.8650000095367432,1.4999994581396614,0.8899999856948853,1.7878796636129815,0.9175000190734864,0.446483194698154
116,2000-06-26,0.8075000047683716,0.75,0.7724999785423279,0.75,1828728.0,-0.012232404307749856,-0.2173921156019032,-0.3150685110466183,7.92683458696898,24.883592794622576,0.148835343556029,0.26601821224951805,0.6053988677949969,1.1524793141060141,23.06554705911661,0.06749999523162842,-0.10523719420820732,-0.23212500512599954,-0.4941980998715252,0.02994808961952622,-0.36316155249876236,-0.10108845775323672,0.27653052464617267,15.384625461477455,-2.546963836349004,0.13103654737276288,6,0.07874998450279236,0.32874998450279236,0.7856250107288361,0.9837499856948853,0.39750003814697266,0,0.5541795514807712,1.3287668011608698,0.8174999952316284,3.347825726399154,0.8650000095367432,1.4999994581396614,0.8899999856948853,0.5541795514807712
117,2000-06-27,0.7825000286102295,0.75,0.7574999928474426,0.75,1200876.0,-0.03095972261364044,-0.5384623849172872,0.5652178420010573,7.975466583663859,20.86281816298855,0.14783878372047676,0.27914269837388805,0.6236505773653467,1.1584570231436724,22.764719709861257,0.05750000476837158,-0.115766730813055,-0.24049998223781577,-0.5237685034471513,0.042768538971519776,-0.38213424284248365,-0.098865721633148,0.25791622368220457,10.309292793983003,-6.40500522337228,0.1416342606046678,6,0.09624996781349182,0.3462499678134918,0.7362499833106995,1.0087499618530273,0.5,1,0.6038338010806075,-0.2173921156019032,0.8075000047683716,1.3287668011608698,0.8174999952316284,3.347825726399154,0.8650000095367432,0.6038338010806075
118,2000-06-28,0.7875000238418579,0.75,0.7475000023841858,0.75,982056.0,0.006389770030435393,-1.1333331214058422,1.1538458716942377,9.09091434531274,17.01529806217657,0.11057171283516043,0.2592798687491089,0.6102093829281023,1.130997453437188,23.99359047444007,0.0350000262260437,-0.12737737448467623,-0.2176249891519546,-0.5133243215038978,0.07807434319998863,-0.3654746553279262,-0.06977532297598299,0.2076496269393775,15.841592806085197,0.2133858551862442,0.14784966617597164,6,0.08624997735023499,0.21124997735023499,0.731249988079071,1.003749966621399,0.3999999761581421,2,0.5904762149848268,-0.5384623849172872,0.7825000286102295,-0.2173921156019032,0.8075000047683716,1.3287668011608698,0.8174999952316284,0.5904762149848268
119,2000-06-29,0.7749999761581421,0.75,0.7624999880790709,0.75,827972.0,-0.015873075943202752,-8.881792667338803e-15,0.6666656070292111,7.185621561490294,13.028221565954107,0.09592726420332642,0.25305371431442714,0.6129012110033032,1.1205376353221868,25.28887094212146,0.03750002384185791,-0.13721845779037123,-0.21000003516674037,-0.5110420959736137,0.09104202564013286,-0.36052106557017694,-0.05947900476330381,0.17557273791162442,10.891078825195981,-2.8166990415846573,0.15052103040343662,6,0.0987500250339508,0.2237500250339508,0.7437500357627869,1.0162500143051147,0.4424999952316284,3,0.6129032754253041,-1.1333331214058422,0.7875000238418579,-0.5384623849172872,0.7825000286102295,-0.2173921156019032,0.8075000047683716,0.6129032754253041
120,2000-06-30,0.8075000047683716,0.75,0.7624999880790709,0.75,1324436.0,0.04193552207748419,-0.5652178420010612,2.3000023841880646,14.285714285714292,11.466384073653227,0.04416458657750677,0.19822900555741185,0.5707683917154347,1.062119631087268,26.654149975781237,0.02499997615814209,-0.15441344335949192,-0.156875005364418,-0.44642945874718065,0.13267944801834464,-0.3016522320557993,-0.01209777867303663,0.10651962119799041,2400.0023841880648,2288.771879204072,0.14477722669138135,6,0.06624999642372131,0.1912499964237213,0.6612499952316284,0.9737499952316284,0.434999942779541,4,0.5077398937465096,-8.881792667338803e-15,0.7749999761581421,-1.1333331214058422,0.7875000238418579,-0.5384623849172872,0.7825000286102295,0.5077398937465096
121,2000-07-03,0.8374999761581421,0.75,0.8000000119209291,0.75,1908808.0,0.03715166713636853,0.14285772673953903,1.5217385895987312,23.417715406669686,11.369041755576934,0.0026899258085134603,0.14868017463071626,0.5312856246600992,1.0080290640547984,28.03655718657398,0.05750000476837158,-0.16829960143885137,-0.10962503254413603,-0.38523573128030897,0.16598566619203692,-0.24743038191222255,0.028180316823950502,0.04654611756342819,3600.0023841880648,3331.7362866183635,0.1378053493680865,7,0.036250025033950806,0.1612500250339508,0.625,0.9375,0.3825000524520874,0,0.45671649354156085,-0.5652178420010612,0.8075000047683716,-8.881792667338803e-15,0.7749999761581421,-1.1333331214058422,0.7875000238418579,0.45671649354156085
122,2000-07-04,0.9800000190734864,1.0,0.8324999809265137,0.75,2633684.0,0.17014930981733722,-4.153842203719327,2.6285723627832596,41.5458967244515,14.080489905967918,-0.14529106069372089,-0.007805969079029862,0.37616922918353024,0.8484891785852987,28.491868104336206,0.16750001907348633,-0.1755137283085526,0.04150001108646406,-0.21733544763061807,0.3003354698035461,-0.08791771827207684,0.17091774044500507,-0.23250001668930065,92.07921539985752,-199.72885138868276,0.129417729358541,7,-0.10625001788139354,0.018749982118606456,0.462499976158142,0.774999976158142,0.21000003814697255,1,0.22959185659463333,0.14285772673953903,0.8374999761581421,-0.5652178420010612,0.8075000047683716,-8.881792667338803e-15,0.7749999761581421,0.22959185659463333
123,2000-07-05,1.0325000286102295,1.0,0.9950000047683716,1.0,2483752.0,0.05357143726015212,-1.3076917433884752,0.14130446050026427,51.94174532549223,18.992005981643583,-0.1960706276093147,-0.07124387059926018,0.3091461437559955,0.7750898324609992,28.789808801872873,0.01999998092651356,-0.16994406580832822,0.09862501919269562,-0.14925269658245632,0.34650273496784745,-0.025313838694880353,0.2225638770802716,-0.27995002627372745,113.68422188587077,-205.5463617340131,0.12393885788757592,7,-0.1587500274181366,-0.0337500274181366,0.3424999713897705,0.7174999713897705,0.1549999713897705,2,0.242130743895965,-4.153842203719327,0.9800000190734864,0.14285772673953903,0.8374999761581421,-0.5652178420010612,0.8075000047683716,0.242130743895965
124,2000-07-06,1.0325000286102295,1.0,0.9399999976158142,1.0,3386532.0,0.0,-4.692304588636614,1.0,57.83784264452319,24.578639051587416,-0.18976823987989477,-0.0827728598568701,0.2977892124789463,0.754377501921456,29.25395185920148,0.09250003099441528,-0.16295567649189335,0.10325001776218412,-0.13278133142476944,0.3392813669491376,-0.014765656831292606,0.22126569235566085,-0.27500102632045753,113.68422188587077,-234.98552449118233,0.11801567459347674,7,-0.1587500274181366,-0.0337500274181366,0.3424999713897705,0.5924999713897705,0.13999998569488525,3,0.1501210335058336,-1.3076917433884752,1.0325000286102295,-4.153842203719327,0.9800000190734864,0.14285772673953903,0.8374999761581421,0.1501210335058336
125,2000-07-07,1.0325000286102295,1.0325000286102295,1.0325000286102295,1.0325000286102295,0.0,0.0,1.0,0.0,64.45782907574325,30.859860661451222,-0.17440364641363348,-0.09554750661775535,0.28015351567507385,0.7315787546706507,29.633282631617362,0.0,-0.14971291830097888,0.108250018954277,-0.11345451465686773,0.3299545525654217,-0.0026022478512954805,0.21910228575984936,-0.270151006366253,100.0,-277.9850799753898,0.11085226680557239,7,-0.14250001311302185,-0.0337500274181366,0.3424999713897705,0.5924999713897705,0.12999999523162842,4,0.17917669506368483,-4.692304588636614,1.0325000286102295,-1.3076917433884752,1.0325000286102295,-4.153842203719327,0.9800000190734864,0.17917669506368483
126,2000-07-10,1.1174999475479126,1.0,1.0499999523162842,1.0,3067328.0,0.08232437441391172,-0.1489366019351481,100.0,70.20201278260728,37.77392135022271,-0.2355793613702778,-0.19051197494391248,0.17814199655353136,0.6260787138548993,29.88478344830712,0.03250002861022949,-0.1272801955371916,0.19337494075298312,-0.02786721829079375,0.41461709979676,0.08275386123109474,0.3039960202748716,-0.34434488504928595,142.49994933606402,-268.1678243920579,0.11062107952188845,7,-0.22749993205070496,-0.1187499463558197,0.2575000524520874,0.5075000524520874,0.0700000524520874,0,0.1118568285164423,1.0,1.0325000286102295,-4.692304588636614,1.0325000286102295,-1.3076917433884752,1.0325000286102295,0.1118568285164423
127,2000-07-11,1.0549999475479126,1.0,1.0125000476837158,1.0,2375544.0,-0.05592841425822115,-0.5454523780108502,0.46808486893566853,65.56603497735698,44.04893475378318,-0.14568006821009094,-0.13430729443470057,0.2177177111687847,0.6664691706590218,29.94133521462461,0.1174999475479126,-0.10048225650746645,0.1304999440908432,-0.09164627927812208,0.3526461674598085,0.01942683240636045,0.24157305577532584,-0.27147108640482187,124.32422853895211,-321.8904778563055,0.11107311168448267,7,-0.15749993920326233,-0.0562499463558197,0.2575000524520874,0.5700000524520874,0.1575000286102295,1,0.1563981888774677,-0.1489366019351481,1.1174999475479126,1.0,1.0325000286102295,-4.692304588636614,1.0325000286102295,0.1563981888774677
128,2000-07-12,1.0149999856948853,1.0,0.975000023841858,1.0,3227328.0,-0.03791465766988655,-4.333333333333319,0.2727272727272727,63.76146678621136,50.335139778752186,-0.07824368404232507,-0.10376210451720635,0.23724091396836133,0.685379491840054,30.106299141687387,0.07999992370605458,-0.07319461035456154,0.09312498271465297,-0.12306738933718453,0.3093173547664906,-0.01497120331126589,0.20122116874057172,-0.221512277853109,81.08104102537997,-403.94143396809375,0.10809618602591879,7,-0.11749997735023499,-0.01624998450279236,0.29750001430511475,0.6100000143051147,0.23750007152557373,2,0.17241386600194475,-0.5454523780108502,1.0549999475479126,-0.1489366019351481,1.1174999475479126,1.0,1.0325000286102295,0.17241386600194475
129,2000-07-13,1.0149999856948853,1.0149999856948853,1.0149999856948853,1.0149999856948853,0.0,0.0,1.0,0.0,69.84924755567015,56.508865697636175,-0.04539306833857304,-0.10916200531070464,0.2149718600828796,0.6640358299920264,29.929102661900963,0.0,-0.04199881259469618,0.09299998581409452,-0.1234157809173202,0.3094157525455091,-0.015207897551612781,0.20120786917980182,-0.2119517850223709,69.56514527983076,-455.4008889780524,0.10820788336570732,7,-0.09874996542930603,-0.01624998450279236,0.29750001430511475,0.48500001430511475,0.22249996662139893,3,0.16995075540520177,-4.333333333333319,1.0149999856948853,-0.5454523780108502,1.0549999475479126,-0.1489366019351481,1.1174999475479126,0.16995075540520177
130,2000-07-14,1.0724999904632568,1.0,0.9875000119209291,1.0,2042436.0,0.056650251801734,-1.3448273027127073,100.0,74.31192720752108,62.163778119952994,-0.06855947035751342,-0.16632944755210566,0.13645954637282154,0.5883435933917114,29.51727992887534,0.027499973773956188,-0.007528708230043146,0.14487498998641968,-0.08132632257907657,0.3710763025519159,0.03177433370367155,0.2579756462691678,-0.26027371667323385,243.75014901175444,-331.395049034628,0.11310065628274815,7,-0.13999998569488525,-0.07374998927116394,0.24000000953674316,0.42750000953674316,0.11000001430511475,4,0.09324011629936124,1.0,1.0149999856948853,-4.333333333333319,1.0149999856948853,-0.5454523780108502,1.0549999475479126,0.09324011629936124
131,2000-07-17,1.0950000286102295,1.0,1.0625,1.0,1303496.0,0.02097905673384104,0.3157890774207635,1.3103453945745789,78.80184230534277,66.30332762894092,-0.056649153908987726,-0.18388383408602704,0.09430672511457017,0.5502320516432946,28.828176550974394,0.07249999046325684,0.03265547266309898,0.15825002789497378,-0.07979628918930626,0.3962963449792539,0.039226869352833704,0.27727318643711385,-0.2739628046273982,300.00029802350866,-332.2754504515243,0.11902315854214007,7,-0.10875001549720764,-0.0962500274181366,0.2174999713897705,0.4049999713897705,0.04999995231628418,0,0.06164382965112725,-1.3448273027127073,1.0724999904632568,1.0,1.0149999856948853,-4.333333333333319,1.0149999856948853,0.06164382965112725
132,2000-07-18,1.0700000524520874,1.25,1.0475000143051147,1.0,1510648.0,-0.02283102785839375,17.200014305128388,0.7368424354826971,75.11111365424262,68.87770188769095,-0.019601401705232835,-0.1548103539794432,0.09895821843973107,0.5560034726280865,27.932482810859888,0.20249998569488525,0.070144101784829,0.1256250500679016,-0.11948971772497363,0.3707398178607768,0.003067666171463923,0.24818243396433926,-0.24050431628416014,34.545467944185745,-647.7923766200024,0.12255738389643761,7,0.024999946355819702,-0.0712500512599945,0.263124942779541,0.4299999475479126,0.04249989986419678,1,0.1098130297084019,0.3157890774207635,1.0950000286102295,-1.3448273027127073,1.0724999904632568,1.0,1.0149999856948853,0.1098130297084019
133,2000-07-19,1.100000023841858,1.0,1.0275000333786009,1.0,1505212.0,0.028037355064628677,-0.44999946355832937,1.4285706987191822,78.01724917540045,71.11985816889955,-0.04360511703452841,-0.17736455900675674,0.05200440384759997,0.50643483967529,26.810193925757776,0.0700000524520874,0.10266732506780107,0.14512501955032353,-0.10804163605149197,0.39829167515213915,0.018541691749415667,0.2717083473512314,-0.2452740318440063,42.85714934472351,-694.4893921767217,0.1265833278009078,7,0.012499988079071045,-0.10125002264976501,0.16624999046325684,0.3999999761581421,-0.0025000572204587623,2,0.10227268170719395,17.200014305128388,1.0700000524520874,0.3157890774207635,1.0950000286102295,-1.3448273027127073,1.0724999904632568,0.10227268170719395
134,2000-07-20,1.1074999570846558,1.25,1.0549999475479126,1.0,7194876.0,0.00681812098203749,157.00391016165182,1.0749993145467485,77.02703109065149,72.51643617055602,-0.043971587313095695,-0.17472367426451008,0.03172093760703909,0.4803288948497799,26.178593588037035,0.1950000524520874,0.11915547213672562,0.14049995541572569,-0.11772067198437441,0.3987205828158258,0.01138964171567558,0.2696102691157757,-0.22905752460667528,45.71426690030172,-461.4347634215566,0.12911031370005002,7,0.005000054836273193,-0.10874995589256287,0.15187504887580872,0.39250004291534424,-0.029999971389770508,3,0.1309256033900863,-0.44999946355832937,1.100000023841858,17.200014305128388,1.0700000524520874,0.3157890774207635,1.0950000286102295,0.1309256033900863
135,2000-07-21,1.1825000047683716,1.25,1.1200000047683716,1.25,3090508.0,0.06772013597286564,2.8518519826713833,-0.6279071830556403,78.75000695387632,73.46621330069702,-0.10667448810233315,-0.23291863887055708,-0.059726227119003994,0.38816759840611104,25.121437827517674,0.14250004291534424,0.1279233012224441,0.1972500026226044,-0.06798027985652189,0.46248028510173056,0.0646348613830412,0.3298651438621675,-0.2817641182390699,69.66291894034984,-44.349970139650765,0.13261514123956308,7,-0.06999999284744263,-0.1837500035762787,0.06749999523162842,0.3174999952316284,-0.125,4,0.04651158336247607,157.00391016165182,1.1074999570846558,-0.44999946355832937,1.100000023841858,17.200014305128388,1.0700000524520874,0.04651158336247607
136,2000-07-24,1.2549999952316284,1.25,1.2200000286102295,1.25,2874964.0,0.06131077392888318,-13.0,-0.07407400866430838,75.94340121292112,74.61925399353747,-0.1761421834875594,-0.2847746351604401,-0.14551035444987614,0.30047018840958084,23.934263850184347,0.06749999523162842,0.1361232174035114,0.24737499356269832,-0.0299452367478954,0.524695223873292,0.10871487840740146,0.3860351087179952,-0.3333082618940848,102.24718920526234,-13.939522985405347,0.13866011515529683,7,-0.14249998331069946,-0.2562499940395355,-0.034999996423721313,0.2150000035762787,-0.2174999713897705,0,-0.05776891692328323,2.8518519826713833,1.1825000047683716,157.00391016165182,1.1074999570846558,-0.44999946355832937,1.100000023841858,-0.05776891692328323
137,2000-07-25,1.2549999952316284,1.25,1.2200000286102295,1.25,1536224.0,0.0,-13.0,1.0,73.29843350204054,75.67891696196295,-0.16180412473961203,-0.2609396417235823,-0.1618086059658712,0.2851983192425229,22.608467268418554,0.034999966621398926,0.14241388894419782,0.22374999523162842,-0.05332352576779176,0.5008235162310486,0.08521323473191833,0.3622867557313385,-0.3136097658943374,102.24718920526234,-13.667167583763899,0.13853676049971006,7,-0.13624998927116394,-0.2562499940395355,-0.061250001192092896,0.1887499988079071,-0.2524999380111692,1,-0.08764941412195992,-13.0,1.2549999952316284,2.8518519826713833,1.1825000047683716,157.00391016165182,1.1074999570846558,-0.08764941412195992
138,2000-07-26,1.252500057220459,1.25,1.212499976158142,1.25,1476936.0,-0.001991982486588051,-30.99933244325768,0.5000119209403238,72.91668011911,76.01974280234515,-0.13641769139929938,-0.23380414455834542,-0.17226464237481398,0.2722168892515253,21.131552477562074,0.04250001907348633,0.1378572960940161,0.1980000555515289,-0.07086991168021006,0.46687002278326795,0.0635650719356593,0.33243503916739847,-0.2925932416434055,101.28208028101595,-14.298276186834656,0.13443498361586953,7,-0.1337500512599945,-0.2537500560283661,-0.060000061988830566,0.18999993801116943,-0.16250002384185813,2,-0.11177652575510633,-13.0,1.2549999952316284,-13.0,1.2549999952316284,2.8518519826713833,1.1825000047683716,-0.11177652575510633
139,2000-07-27,1.25,1.25,1.2100000381469729,1.25,1320916.0,-0.001996053577839385,1.0,0.0,72.53886471211132,75.82273585841074,-0.10848572130703471,-0.20437193688992616,-0.17963175225391037,0.25986222752816057,19.56491265233645,0.042500019073486106,0.14050719346943152,0.1717499971389771,-0.07627430792240486,0.41977430220035905,0.04773784460828612,0.2957621496696681,-0.27268759335756976,100.0,-16.82614618175441,0.124012152530691,7,-0.11124998331069946,-0.2512499988079071,-0.06874999403953552,0.18125000596046448,-0.1549999713897705,3,-0.12200002670288068,-30.99933244325768,1.252500057220459,-13.0,1.2549999952316284,-13.0,1.2549999952316284,-0.12200002670288068
140,2000-07-28,1.2174999713897705,1.25,1.1449999809265137,1.25,1111864.0,-0.026000022888183594,5.461533947107802,-100.0,61.62791116744444,73.91452128753315,-0.05951282995296059,-0.1471239465540204,-0.1529054855813583,0.27577061603710673,17.661608224498927,0.10500001907348633,0.14731900532313258,0.11874997019767752,-0.10124106271393973,0.33874100310929467,0.008754453741868895,0.22874548665348615,-0.22382630914588608,69.04759742235504,-42.6914562577836,0.10999551645580859,7,-0.07874995470046997,-0.2187499701976776,-0.09874996542930603,0.21375003457069397,-0.16750001907348633,4,-0.11498972401212948,1.0,1.25,-30.99933244325768,1.252500057220459,-13.0,1.2549999952316284,-0.11498972401212948
141,2000-07-31,1.2200000286102295,1.25,1.1875,1.25,923156.0,0.0020534351369265735,3.1666706403134413,0.9230752301654257,72.29730796430809,73.60187621087374,-0.047401761571642664,-0.1259566420791267,-0.16102751022060313,0.25652501481887224,15.655446860350587,0.0625,0.1525108962185635,0.10212502479553232,-0.08650769449032314,0.29075774408138777,0.007808665152604588,0.19644138443846004,-0.21094678610097817,71.42860386646745,-37.11908813208122,0.09431635964292774,7,-0.08125001192092896,-0.2212500274181366,-0.20125001668930054,0.17374998331069946,-0.13750004768371582,0,-0.1331967377303842,5.461533947107802,1.2174999713897705,1.0,1.25,-30.99933244325768,1.252500057220459,-0.1331967377303842
142,2000-08-01,1.2050000429153442,1.25,1.1875,1.25,467788.0,-0.01229506995337748,1.7777804268756274,1.5,77.53623789334743,73.54843051286785,-0.012558875933541769,-0.09827452268009473,-0.15145613752297127,0.2600708138124128,16.411217970491464,0.0625,0.14979669997779288,0.07587503790855399,-0.10480551690343343,0.2565555927205414,-0.014465239497439608,0.16621531531454758,-0.18148999495664797,57.14290579970118,-52.61213245483175,0.0903402774059937,8,-0.05250006914138794,-0.20625004172325134,-0.1937500536441803,0.1812499463558197,-0.14250004291534424,1,-0.13900416025566387,3.1666706403134413,1.2200000286102295,5.461533947107802,1.2174999713897705,1.0,1.25,-0.13900416025566387
143,2000-08-02,1.2825000286102295,1.25,1.2450000047683716,1.25,2350912.0,0.0643153385350792,-1.3076917433884752,-0.7222235467711471,81.65680874062232,74.0628502517535,-0.0686702137090871,-0.16451983976824724,-0.23045290961928888,0.17472428105988747,17.207831890539342,0.04499995708465576,0.14493324481695335,0.1408750236034393,-0.04613944840383932,0.3278894956107179,0.04736778759979998,0.2343822596070786,-0.24540058352905492,130.952402577645,15.447976417027093,0.09350723600363932,8,-0.0975000262260437,-0.2837500274181366,-0.2787500321865082,0.09624996781349182,-0.20000004768371582,2,-0.21832355956606875,1.7777804268756274,1.2050000429153442,3.1666706403134413,1.2200000286102295,5.461533947107802,1.2174999713897705,-0.21832355956606875
144,2000-08-03,1.1875,1.25,1.1875,1.25,1893656.0,-0.07407409472978765,1.0,-1.9230752301654257,62.50000000000001,72.25729392354502,0.043439324052364725,-0.0604094308105485,-0.13623075591925038,0.25837159645260765,17.380114704995638,0.09500002861022949,0.14217828575053137,0.03812499642372136,-0.14258906422476114,0.21883905707220397,-0.05223203390052,0.12848202674796272,-0.13762652162369582,40.47620128882248,-56.37678809267092,0.0903570303242413,8,0.009999990463256836,-0.18125000596046448,-0.2512499988079071,0.1862500011920929,-0.12000000476837158,3,-0.08210523504959932,-1.3076917433884752,1.2825000286102295,1.7777804268756274,1.2050000429153442,3.1666706403134413,1.2200000286102295,-0.08210523504959932
145,2000-08-04,1.2174999713897705,1.25,1.1875,1.25,287056.0,0.02526313380191203,2.8461504603308514,0.5200004577636719,63.10159896003595,70.83042700655778,0.02115039728304846,-0.07993747471045376,-0.16506414350842347,0.21368508460236169,17.876577416838522,0.0625,0.13588806658658292,0.05887497067451486,-0.11547704359314537,0.2332269849421752,-0.028301036459315254,0.14605097780834497,-0.15561890171604453,47.99995422363281,-22.199705363695642,0.08717600713383017,8,-0.019999980926513672,-0.21124997735023499,-0.2812499701976776,0.1562500298023224,-0.1549999713897705,4,-0.10061597179317217,1.0,1.1875,-1.3076917433884752,1.2825000286102295,1.7777804268756274,1.2050000429153442,-0.10061597179317217
146,2000-08-07,1.2424999475479126,1.25,1.2074999809265137,1.25,178812.0,0.020533861803384568,10.333259159183024,0.23077064152881194,68.44918777032461,70.29162192525601,-0.006491868388519562,-0.10023153038031118,-0.18713227261893595,0.17299689417090924,18.399869590529896,0.04250001907348633,0.1317836315706582,0.07762494683265686,-0.09946019765072078,0.2547100913160345,-0.010917625409031961,0.16616751907434568,-0.1693317420546101,87.99991607666016,12.741234887180923,0.0885425722416888,8,-0.04499995708465576,-0.21749994158744812,-0.3062499463558197,0.1312500536441803,-0.16249990463256836,0,-0.1549295801674111,2.8461504603308514,1.2174999713897705,1.0,1.1875,-1.3076917433884752,1.2825000286102295,-0.1549295801674111
147,2000-08-08,1.2200000286102295,1.25,1.1875,1.25,350288.0,-0.018108587434620738,3.1666706403134413,3.999968211078439,63.04348107772473,69.19459980954653,0.011757637331020643,-0.06823484822378045,-0.16464173384572645,0.18239258089042476,18.55217243607561,0.0625,0.11898125887985,0.04687502384185782,-0.12391937082684779,0.21766941851056343,-0.03852217349249498,0.13227222117621062,-0.13622191544652518,52.00004577636719,-26.227113099856936,0.08539719733435282,8,-0.022500038146972656,-0.17875003814697266,-0.2837500274181366,0.1537499725818634,-0.13999998569488525,1,-0.11270495447475504,10.333259159183024,1.2424999475479126,2.8461504603308514,1.2174999713897705,1.0,1.1875,-0.11270495447475504
148,2000-08-09,1.190000057220459,1.25,1.1699999570846558,1.25,647624.0,-0.02459013990675485,1.6666706403134413,2.0,58.549233935095295,67.6401963898781,0.03571551283435004,-0.025773512132075682,-0.13596707501835859,0.2017750852033151,18.33466569948522,0.08000004291534424,0.10383470958790064,0.008125048875808671,-0.1456423348570699,0.16189243260868724,-0.06875864299063061,0.08500874074224796,-0.09624863084657687,25.000111758649002,-54.971065046679655,0.0768836918664393,8,0.0074999332427978516,-0.09500005841255188,-0.2537500560283661,0.1837499439716339,-0.14500010013580322,2,-0.1071429000753723,3.1666706403134413,1.2200000286102295,10.333259159183024,1.2424999475479126,2.8461504603308514,1.2174999713897705,-0.1071429000753723
149,2000-08-10,1.1875,1.25,1.1699999570846558,1.25,577980.0,-0.0021008883195338113,1.5600013732910156,1.0416676600783603,50.6097555656932,66.4159568785724,0.03175721708289414,-0.010211098542763253,-0.13589643967573695,0.19333575689293392,18.271670445707464,0.08000004291534424,0.09105737891125232,-0.0030000090599060503,-0.13519404031719962,0.12919402219738751,-0.06909702468855294,0.06309700656874084,-0.08437365920855089,21.875041909493376,-56.94630497464081,0.06609701562864684,8,0.02249997854232788,-0.0925000011920929,-0.2512499988079071,0.1862500011920929,-0.209999978542328,3,-0.08842106869346222,1.6666706403134413,1.190000057220459,3.1666706403134413,1.2200000286102295,10.333259159183024,1.2424999475479126,-0.08842106869346222
150,2000-08-11,1.1725000143051147,1.25,1.1549999713897705,1.25,348404.0,-0.012631566900956015,1.4516140940784505,1.239999771118164,38.29787377949966,62.638241969149234,0.04436849717670155,0.013349183125797692,-0.12492037868093586,0.1967988976354742,17.907365922575718,0.09500002861022949,0.07743602776100533,-0.022999995946884066,-0.14344433924915911,0.09744434735539098,-0.08322216759802159,0.03722217570425346,-0.06056125396115264,18.42109225792365,-55.06437811697066,0.06022217165113757,8,0.029999971389770508,-0.06000000238418579,-0.23625001311302185,0.20124998688697815,-0.25749999284744274,4,-0.0895522539807514,1.5600013732910156,1.1875,1.6666706403134413,1.190000057220459,3.1666706403134413,1.2200000286102295,-0.0895522539807514
151,2000-08-14,1.162500023841858,1.25,1.1575000286102295,1.25,104040.0,-0.008528776410449246,1.1142856364347284,1.1290321588267958,37.241381578298316,58.16103571192155,0.050684362558836016,0.030214501740377653,-0.11793455548121856,0.19644397570819438,17.523373930332113,0.09249997138977051,0.06301766949955612,-0.03637498617172241,-0.14845430914806013,0.0757043368046153,-0.09241464765989127,0.019664675316446445,-0.04227758911853363,7.894789677231534,-59.39332214016991,0.05603966148816882,8,0.039999961853027344,-0.050000011920928955,-0.21812501549720764,0.21124997735023499,-0.2250000238418579,0,-0.08602152412124298,1.4516140940784505,1.1725000143051147,1.5600013732910156,1.1875,1.6666706403134413,1.190000057220459,-0.08602152412124298
152,2000-08-15,1.1875,1.25,1.1725000143051147,1.25,479872.0,0.021505355393904857,1.4799995422363281,0.7142859089131788,41.5584339181091,53.70566073164231,0.025636948924010916,0.015250579153899935,-0.14475320588455265,0.1618877754782473,17.56891744420358,0.08749997615814209,0.05829916062794127,-0.01725000739097604,-0.1118391508840817,0.07733913610212961,-0.06454457913752876,0.030044564355576675,-0.05949091136007523,34.21054612896183,-27.58878609339847,0.04729457174655283,8,0.014999985694885254,-0.07499998807907104,-0.24312499165534973,0.1862500011920929,-0.2674999833106996,1,-0.09052627965023641,1.1142856364347284,1.162500023841858,1.4516140940784505,1.1725000143051147,1.5600013732910156,1.1875,-0.09052627965023641
153,2000-08-16,1.212499976158142,1.25,1.1875,1.25,350832.0,0.021052611501593432,2.333331214058422,0.6000003814697266,45.398769057766636,51.80552396028304,-0.011551520494323064,-0.0009370868364584339,-0.1704323075976184,0.12745976788333824,17.804024923295195,0.0625,0.049632579671937016,0.0021249711513520175,-0.0785999611687449,0.08284990347144894,-0.03823749500869633,0.04248743731140037,-0.07717143283661287,60.52630258069212,3.412075253747659,0.040362466160048446,8,-0.009999990463256836,-0.09999996423721313,-0.2643749713897705,0.1612500250339508,-0.3125,2,-0.10927829760675922,1.4799995422363281,1.1875,1.1142856364347284,1.162500023841858,1.4516140940784505,1.1725000143051147,-0.10927829760675922
154,2000-08-17,1.252500057220459,1.25,1.2000000476837158,1.25,1255784.0,0.03298975822585892,-40.99904634751097,-0.06666815015910456,54.216878198543526,50.81833276456167,-0.04622250011599882,-0.03111228496338203,-0.2106607118759154,0.07988500646944097,16.472153412987982,0.04999995231628418,0.04120899281835899,0.03487504720687862,-0.031763708551634684,0.10151380296539192,0.0015556693276219669,0.06819442508613527,-0.11029122649822143,102.63163838688547,45.084269302989156,0.033319377879256644,8,-0.05000007152557373,-0.1337500512599945,-0.3043750524520874,0.12124994397163391,-0.3850000500679016,3,-0.16566873505482005,2.333331214058422,1.212499976158142,1.4799995422363281,1.1875,1.1142856364347284,1.162500023841858,-0.16566873505482005
155,2000-08-18,1.2374999523162842,1.25,1.225000023841858,1.25,1019188.0,-0.01197613111289031,2.999980926586431,-4.999904634751097,52.04677465680273,48.99584241861479,-0.031387813786120544,-0.012417083524616235,-0.1963097263465463,0.08622819536513138,15.06830591129114,0.027500033378601074,0.021102289635976934,0.01712494492530814,-0.047931201723081074,0.08218109157369735,-0.015403128398886468,0.049653018249502745,-0.0888236514373808,86.48643075677947,29.426968020557474,0.03252807332419462,8,-0.034999966621398926,-0.1187499463558197,-0.2799999415874481,0.13625004887580872,-0.3624999523162842,4,-0.21010096232485398,-40.99904634751097,1.252500057220459,2.333331214058422,1.212499976158142,1.4799995422363281,1.1875,-0.21010096232485398
156,2000-08-21,1.1825000047683716,1.25,1.1525000333786009,1.25,630888.0,-0.04444440377146419,1.8888881039717071,5.399979019245074,47.5935786605414,47.27918659448332,0.015875585027823824,0.038865510677894344,-0.14220841025362296,0.13455859009925097,13.849342514715673,0.09749996662139915,0.015524416818965214,-0.034250003099441484,-0.09926214632035357,0.030762140121470605,-0.06675607470989742,-0.0017439314889855506,0.06749999523162842,30.769211959080177,-25.19410866575087,0.03250607161045601,8,0.018750011920928955,-0.043749988079071045,-0.21687500178813934,0.1912499964237213,-0.3450000286102295,0,-0.2262156297945196,2.999980926586431,1.2374999523162842,-40.99904634751097,1.252500057220459,2.333331214058422,1.212499976158142,-0.2262156297945196
157,2000-08-22,1.1449999809265137,1.25,1.0950000286102295,1.25,772060.0,-0.031712493607307324,1.9523798711177516,1.5555559480141496,33.918123436685235,44.542396539104416,0.04650895895240392,0.07136077546852504,-0.10372405028182907,0.1702926137967884,12.816930600598203,0.1549999713897705,0.005948566150560719,-0.0662500262260437,-0.13607123219600936,0.0035711797439219595,-0.10116062921102653,-0.03133942324106087,0.00750005245208718,32.25803970669895,-13.632266632297366,0.03491060298498281,8,0.027500033378601074,-0.006249964237213135,-0.1524999737739563,0.22875002026557922,-0.3125,1,-0.18122269378433387,1.8888881039717071,1.1825000047683716,2.999980926586431,1.2374999523162842,-40.99904634751097,1.252500057220459,-0.18122269378433387
158,2000-08-23,1.1124999523162842,1.25,1.1050000190734863,1.25,306060.0,-0.028384304935910154,1.109089900245701,1.3095240257764498,39.72602113368358,43.33309271332556,0.0747167619665261,0.09785146706418102,-0.07124180164204419,0.20305512799227676,11.810502433575795,0.14499998092651367,-0.010265482606988341,-0.09175004959106436,-0.17152111550455706,-0.011978983677571664,-0.13163558254781083,-0.0518645166343179,0.13750004768371582,11.290275442728001,-33.82729682808482,0.03988553295674639,8,0.060000061988830566,0.026250064373016357,-0.06562495231628418,0.2612500488758087,-0.3699999451637268,2,-0.17303365741831145,1.9523798711177516,1.1449999809265137,1.8888881039717071,1.1825000047683716,2.999980926586431,1.2374999523162842,-0.17303365741831145
159,2000-08-24,1.0974999666213991,1.25,1.0950000286102295,1.25,386636.0,-0.01348313378679633,1.0327860651015468,1.10909076722205,32.85714334371137,42.72856710934909,0.08449301835579104,0.10629030043581222,-0.05466117967688722,0.21332314158459575,10.82114103435564,0.1549999713897705,-0.022961174317257083,-0.09912503361701952,-0.1889974036403863,-0.009252663593652732,-0.14406121862870291,-0.054188848605336126,0.00750005245208718,1.61286353071846,-41.358033495930385,0.04493618501168341,8,0.0750000476837156,0.05500000715255715,-0.04187496006488822,0.16500005125999428,-0.43999993801116966,3,-0.1799544386969334,1.109089900245701,1.1124999523162842,1.9523798711177516,1.1449999809265137,1.8888881039717071,1.1825000047683716,-0.1799544386969334
160,2000-08-25,1.0774999856948853,1.0,1.0325000286102295,1.0,932236.0,-0.01822321779934344,-0.16128942944116212,-0.5081965162753874,26.086964033350952,41.48918738213272,0.10012980924794568,0.12149307106699658,-0.03158788162336634,0.22543297119430727,10.748141700026144,0.09749996662139915,-0.03238584908817166,-0.11212501525878915,-0.21588684640602396,-0.008363184111554345,-0.16400593083240644,-0.06024409968517186,0.17250001430511475,20.68963816276263,-15.9002654067849,0.051880915573617355,8,0.06375002861022949,0.06375002861022949,-0.02187497913837433,0.17125001549720764,-0.38999998569488525,4,-0.1948955743204932,1.0327860651015468,1.0974999666213991,1.109089900245701,1.1124999523162842,1.9523798711177516,1.1449999809265137,-0.1948955743204932
161,2000-08-28,1.0575000047683716,1.0,1.037500023841858,1.0,331108.0,-0.018561467463607983,0.30434854720169174,0.7419356823464084,26.27737505738577,39.791291953163466,0.11585231712641342,0.1356495784161833,-0.007152320162226777,0.23630853583891742,10.671197390961106,0.07749998569488525,-0.03794935768330587,-0.1239999949932098,-0.24219253909751526,-0.005807450888904331,-0.18309626704536264,-0.06490372294105695,0.19249999523162842,11.494243423757016,-22.190227681303586,0.05909627205215275,8,0.08375000953674316,0.08375000953674316,-0.0018749982118606567,0.1912499964237213,-0.3700000047683716,0,-0.17257683588223272,-0.16128942944116212,1.0774999856948853,1.0327860651015468,1.0974999666213991,1.109089900245701,1.1124999523162842,-0.17257683588223272
162,2000-08-29,1.037500023841858,1.0,0.9700000286102296,1.0,726552.0,-0.0189125114291554,-2.5999974568701005,0.6521742736008459,27.06767105990113,37.75450328673397,0.1255389509605489,0.15015604658002069,0.016981102383351043,0.25048793996621455,10.823952740881223,0.08749997615814198,-0.03792485410312274,-0.1356249749660492,-0.26950311771726865,-0.001746832214829741,-0.20256404634165892,-0.06868590359043947,0.20814997673034674,24.107143617406233,-10.234832578869291,0.06693907137560967,8,0.07249999046325684,0.07249999046325684,0.018124982714653015,0.21124997735023499,-0.3149999976158142,1,-0.19277112586765688,0.30434854720169174,1.0575000047683716,-0.16128942944116212,1.0774999856948853,1.0327860651015468,1.0974999666213991,-0.19277112586765688
163,2000-08-30,1.0025000572204592,1.0,1.0,1.0,501816.0,-0.033734906811658694,-1.0,0.06666815015911048,24.657542747143722,34.470132681022875,0.1426152943223422,0.17191788617333215,0.056679574472070504,0.2810014302975954,10.98496317972357,0.03750002384185791,-0.0377375534742872,-0.15662494301795937,-0.3005298243253871,-0.012720061710531638,-0.22857738367167313,-0.08467250236424562,0.23212394447326634,11.60715426109396,-23.307509679480283,0.07195244065371383,8,0.10749995708465554,0.10749995708465554,0.05624994635581948,0.2462499439716337,-0.3200000524520876,2,-0.16957612627503416,-2.5999974568701005,1.037500023841858,0.30434854720169174,1.0575000047683716,-0.16128942944116212,1.0774999856948853,-0.16957612627503416
164,2000-08-31,1.0900000333786009,1.0,0.915000021457672,1.0,1454000.0,0.08728176674697141,-2.888887711513629,35.99918939538104,40.57143075125554,33.19509446929541,0.033123945793291254,0.08088600237277865,-0.024202318587626115,0.18708316642110678,12.083385469601929,0.0875000357627872,-0.03943907134097446,-0.06424996852874787,-0.21069106777981594,0.0821911307223202,-0.1374705181542819,0.008970581096786168,0.13403900939178492,205.88241893941532,161.90511147526075,0.07322054962553401,8,-0.007500022649764793,-0.007500022649764793,-0.031250029802322166,0.15874996781349204,-0.43250000476837136,3,-0.3188073537474313,-1.0,1.0025000572204592,-2.5999974568701005,1.037500023841858,0.30434854720169174,1.0575000047683716,-0.3188073537474313
165,2000-09-01,1.0950000286102295,1.25,1.0575000047683716,1.0,1022432.0,0.004587151448179672,20.250017881410486,1.0555554819696042,42.19653242919864,32.595422665812876,0.006464406925266175,0.06981765269945583,-0.020858378089066765,0.17802387040258516,11.967301831473378,0.19249999523162842,-0.045242702530160495,-0.053124976158142045,-0.19867179825653647,0.09242184594025238,-0.12589838720733937,0.019648434891055278,-0.18000000715255748,53.731348860314654,4.975458398607415,0.07277341104919724,9,-0.012500017881393433,-0.012500017881393433,-0.026250019669532776,0.1537499725818634,-0.4450000524520874,4,-0.39954336855613926,-2.888887711513629,1.0900000333786009,-1.0,1.0025000572204592,-2.5999974568701005,1.037500023841858,-0.39954336855613926
166,2000-09-04,1.0499999523162842,1.0,1.0199999809265137,1.0,836924.0,-0.041095959012037,-0.2,0.5263151290346059,34.8066280876516,32.69414540480914,0.03429978047776827,0.10504224121505401,0.0324571418999966,0.22021856020885666,11.972580030249846,0.09500002861022949,-0.060872312659717265,-0.08850005269050598,-0.23322665624998518,0.05622655086897321,-0.16086335447024558,-0.016136750910766384,-0.13499993085861217,40.298489404695474,-9.871918893073186,0.0723633017797396,9,0.03250005841255188,0.03250005841255188,0.018750056624412537,0.07375004887580872,-0.4249999523162842,0,-0.34523806550335046,20.250017881410486,1.0950000286102295,-2.888887711513629,1.0900000333786009,-1.0,1.0025000572204592,-0.34523806550335046
167,2000-09-05,1.0824999809265137,1.25,1.0449999570846558,1.0,892948.0,0.030952409605862208,55.66716470102044,1.6500011920940323,35.86957056941334,32.265650897668,-0.00893815414521737,0.06504792215548205,0.00962760385119621,0.18463455323130362,12.569216254481738,0.20500004291534424,-0.075126537355517,-0.04912502169609079,-0.19057684510256445,0.09232680171038277,-0.11985093339932762,0.021600890007146045,-0.16079995989799512,49.999991103783806,1.0924608200571058,0.07072591170323679,9,2.9802322387695312e-08,2.9802322387695312e-08,-0.013749971985816956,0.041250020265579224,-0.5099999904632568,1,-0.3648960627125669,-0.2,1.0499999523162842,20.250017881410486,1.0950000286102295,-2.888887711513629,1.0900000333786009,-0.3648960627125669
168,2000-09-06,1.0625,1.0,1.0625,1.0,234100.0,-0.01847573328305807,1.0,0.7575759327225963,28.409087214588595,31.771422438876584,0.0036022817759993053,0.07905958455202677,0.039103868928100693,0.20060458914141788,13.416353758327121,0.08249998092651367,-0.08458353977000144,-0.06274999976158147,-0.20461631407306236,0.07911631454989942,-0.13368315691732202,0.00818315739415909,-0.13423397939205184,44.02984716122632,1.8388223531289967,0.07093315715574047,9,0.02000001072883606,0.02000001072883606,0.013124987483024597,0.061250001192092896,-0.5249999761581421,2,-0.3199999753166648,55.66716470102044,1.0824999809265137,-0.2,1.0499999523162842,20.250017881410486,1.0950000286102295,-0.3199999753166648
169,2000-09-07,1.0824999809265137,1.0,1.0575000047683716,1.0,372620.0,0.018823511460248188,0.3939398318064908,1.3199996948242188,32.58427026491253,32.49334535349453,-0.02095259766035773,0.05353468499781289,0.0294109296796774,0.17613111842729423,14.29099622654732,0.0625,-0.08440639915569736,-0.037500017881393344,-0.17742480540592664,0.10242476964313996,-0.10746241164366,0.032462375880873306,-0.14779928073072446,27.173910789994714,-9.02515866148758,0.06996239376226668,9,2.9802322387695312e-08,2.9802322387695312e-08,0.009375020861625671,0.041250020265579224,-0.512499988079071,3,-0.3695149960333315,1.0,1.0625,55.66716470102044,1.0824999809265137,-0.2,1.0499999523162842,-0.3695149960333315
170,2000-09-08,1.0674999952316284,1.0,1.0499999523162842,1.0,356732.0,-0.013856799962293498,0.48148017328616766,0.8181819495419472,35.80246695547693,33.55168889772689,-0.008404061497680138,0.06352179646294931,0.05370843142185522,0.18652497439764804,15.38203974304222,0.08249998092651367,-0.08643899094687169,-0.04725000262260437,-0.18675947623113442,0.09225947098592557,-0.1170047394268694,0.022504734181660657,-0.12649330903975498,20.65217842001057,-15.56313278403968,0.06975473680426497,9,0.015000015497207642,0.015000015497207642,0.03437499701976776,-0.06874999403953552,-0.5274999737739563,4,-0.38407491189958864,0.3939398318064908,1.0824999809265137,1.0,1.0625,55.66716470102044,1.0824999809265137,-0.38407491189958864
171,2000-09-11,1.0625,1.0,1.0599999427795408,1.0,171380.0,-0.004683836303477906,0.9199981689453054,0.9259259913356916,38.92617535577177,34.86930048615696,-0.0029281569048518197,0.06392329590102674,0.06717240024866644,0.1868430028376893,16.53204460689023,0.06749999523162842,-0.08496371141028947,-0.047249996662139804,-0.18672173677766013,0.09222174345338041,-0.11698586671989997,0.02248587339562036,-0.11531344753196404,8.536604513088305,-27.0152181416763,0.06973587005776012,9,0.02000001072883606,0.02000001072883606,0.03937499225139618,-0.0637499988079071,-0.5875000059604645,0,-0.3882353165570427,0.48148017328616766,1.0674999952316284,0.3939398318064908,1.0824999809265137,1.0,1.0625,-0.3882353165570427
172,2000-09-12,1.0800000429153442,1.0,1.0499999523162842,1.0,590128.0,0.016470628626206407,0.24999813735584997,1.2800006866455078,45.45455758009447,37.18007991204038,-0.01538329989783005,0.04000791799902781,0.05392028661630954,0.1624399033968209,17.703000840546988,0.0625,-0.07878233032936621,-0.024374955892562777,-0.1594468077826099,0.11069689599748433,-0.09191088183758644,0.04316097005246089,-0.12675722149666901,-60.000238418806475,-94.54705252329734,0.06753592594502358,9,0.0024999678134918213,0.0024999678134918213,0.03124995529651642,-0.08125004172325134,-0.6475000381469727,1,-0.42129631929191447,0.9199981689453054,1.0625,0.48148017328616766,1.0674999952316284,0.3939398318064908,1.0824999809265137,-0.42129631929191447
173,2000-09-13,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,0.0,0.0,1.0,0.0,47.44526639884887,37.94383942843964,-0.003613863623638691,0.03117051817175498,0.056563307833805254,0.1543490644299732,19.163581650846837,0.0,-0.07097526533236365,-0.017749959230422885,-0.14314301763318316,0.1076430991723375,-0.08044648843180302,0.04494656997095725,-0.12082207792504251,100.0,58.75554904130564,0.06269652920138019,9,0.0549999475479126,0.0024999678134918213,0.0393749475479126,-0.08125004172325134,-0.6100000441074371,2,-0.46990743730171103,0.24999813735584997,1.0800000429153442,0.9199981689453054,1.0625,0.48148017328616766,1.0674999952316284,-0.46990743730171103
174,2000-09-14,1.0449999570846558,1.0,1.0399999618530271,1.0,90468.0,-0.03240748559250928,0.7777777777777679,100.0,45.4545424231592,38.3058405388797,0.027191112399306272,0.052520931945132965,0.09385420419871626,0.18268911741282734,20.536528317442205,0.08000004291534424,-0.06270467783871925,-0.042375040054321245,-0.14636736146579743,0.06161728135715483,-0.09437120076005923,0.009621120651416737,-0.0800055513941601,12.499962747172995,-30.04972343252536,0.05199616070573806,9,0.09000003337860107,0.0375000536441803,0.10125003755092621,-0.046249955892562866,-0.559999942779541,3,-0.4856458890760367,1.0,1.0800000429153442,0.24999813735584997,1.0800000429153442,0.9199981689453054,1.0625,-0.4856458890760367
175,2000-09-15,0.977500021457672,1.0,0.9674999713897704,1.0,807512.0,-0.0645932424871053,1.888894187084598,-0.5000000000000024,40.12345960637681,38.896599596515834,0.08523415754422248,0.10492305901893928,0.16290782676122684,0.24007505700491028,21.705372581817425,0.07749998569488536,-0.05083413255357683,-0.0968749791383744,-0.18575505652980506,-0.007994901746943617,-0.14131501783408973,-0.05243494044265906,0.272499978542328,8.888927742262254,-36.03629766363688,0.044440038695715375,9,0.13124996423721325,0.10499998927116405,0.17499996721744548,0.021249979734420887,-0.497500032186508,4,-0.41687981551402453,0.7777777777777679,1.0449999570846558,1.0,1.0800000429153442,0.24999813735584997,1.0800000429153442,-0.41687981551402453
176,2000-09-18,0.915000021457672,1.0,0.8824999928474426,1.0,595708.0,-0.06393861752227736,1.7647067485798313,3.777780426875614,36.312850426988945,38.94585291402423,0.14144502213252041,0.15426430719515583,0.22352707121494897,0.2919949472336919,22.00162934650895,0.11750000715255737,-0.0533217456328241,-0.14599997997283942,-0.246162983060478,-0.04583697688520072,-0.19608148151665883,-0.09591847842902002,0.32934997797012333,16.455706517064524,-29.818038904662803,0.050081501543819344,9,0.06624999642372142,0.1512499749660493,0.2424999773502351,0.08374997973442089,-0.435000032186508,0,-0.4098360559627019,1.888894187084598,0.977500021457672,0.7777777777777679,1.0449999570846558,1.0,1.0800000429153442,-0.4098360559627019
177,2000-09-19,0.9375,1.0,0.8075000047683716,1.0,1370468.0,0.02459013990675496,5.159999847412109,0.7352943032671058,42.52873011979844,40.514702125714216,0.10752072375709343,0.12165943287800407,0.20138388180635935,0.2565432119060156,21.813585796317298,0.19249999523162842,-0.057240172181122206,-0.11312500238418588,-0.2194496500535521,-0.006800354714819545,-0.1662873262188691,-0.05996267854950277,0.2923759991645811,47.70641359011958,-2.8304609401208083,0.053162323834683146,9,0.00625002384185791,0.09125000238418579,0.2199999988079071,0.061250001192092896,-0.449999988079071,1,-0.4933333396911621,1.7647067485798313,0.915000021457672,1.888894187084598,0.977500021457672,0.7777777777777679,1.0449999570846558,-0.4933333396911621
178,2000-09-20,0.9200000166893004,1.0,0.9075000286102296,1.0,342536.0,-0.018666648864746227,1.312499767169305,1.2799997329711932,26.712330892265086,39.86226441764228,0.11474836957793155,0.1306993883812494,0.2203341747489872,0.2625347371061638,21.615380139011908,0.0924999713897704,-0.0543398923717453,-0.12099998891353614,-0.238051472892025,-0.003948504935047281,-0.17952573090278057,-0.06247424692429171,0.28453342281150806,58.44156608189084,26.416595391381428,0.05852574198924442,9,0.023750007152557484,0.10874998569488536,0.23749998211860668,0.07874998450279247,-0.4300000071525572,2,-0.5298913076928409,5.159999847412109,0.9375,1.7647067485798313,0.915000021457672,1.888894187084598,0.977500021457672,-0.5298913076928409
179,2000-09-21,0.8999999761581421,1.0,0.8174999952316284,1.0,937892.0,-0.0217391740960291,2.6499992251398026,1.2500005587936596,24.342106088706757,38.58889098800115,0.11861163630969229,0.14244795835073054,0.24158202493656344,0.2701145819052142,21.53056035136263,0.18250000476837158,-0.05526559670347586,-0.13112502992153163,-0.26075481648318743,-0.0014952433598758308,-0.19593992320235953,-0.06631013664070373,0.28071145725872015,48.051934379774174,17.99719472268566,0.06481489328082793,9,0.04375004768371582,0.1287500262260437,0.257500022649765,0.0987500250339508,-0.39499998092651367,3,-0.4777777652681606,1.312499767169305,0.9200000166893004,5.159999847412109,0.9375,1.7647067485798313,0.915000021457672,-0.4777777652681606
180,2000-09-22,0.8675000071525574,1.0,0.8475000262260437,1.0,431248.0,-0.03611107762948873,1.3018865208474566,1.3249996125699013,25.17007597118672,37.06043550082502,0.13383198677262498,0.16696918969838404,0.2731241976343317,0.29039820805113337,20.731168895575667,0.1524999737739563,-0.05236442607004976,-0.15312499999999996,-0.29983340353306365,-0.006416596466936264,-0.2264792017665318,-0.07977079823346811,0.29081874054539547,31.16883317944497,2.310310183796993,0.07335420176653182,9,0.07625001668930054,0.16124999523162842,0.2931249886751175,0.13124999403953552,-0.3700000047683716,4,-0.44092217832129266,2.6499992251398026,0.8999999761581421,1.312499767169305,0.9200000166893004,5.159999847412109,0.9375,-0.44092217832129266
181,2000-09-25,0.875,1.0,0.8575000166893005,1.0,358632.0,0.008645524824904882,1.2799997329711914,0.9433962773411019,19.708029451136042,34.19971015316298,0.10833017867498584,0.1529368787456824,0.2640084569116987,0.27135990150375955,19.8885773322007,0.14249998331069946,-0.053645699349093245,-0.13650000691413888,-0.2957201485197256,0.022720134691447846,-0.21611007771693225,-0.05688993611134552,0.26226962312217794,35.06493345644402,8.513812922745231,0.07961007080279336,9,0.06875002384185791,0.1537500023841858,0.28562499582767487,0.1237500011920929,-0.3774999976158142,0,-0.4514285836900983,1.3018865208474566,0.8675000071525574,2.6499992251398026,0.8999999761581421,1.312499767169305,0.9200000166893004,-0.4514285836900983
182,2000-09-26,0.8374999761581421,0.75,0.8249999880790709,0.75,388540.0,-0.04285717010498047,0.7142859089131763,-0.6999998092651367,18.749997930394386,31.011346990001375,0.12048430505218888,0.18412535231601934,0.30022961336280307,0.2969864115968781,18.421206829042106,0.125,-0.058152476149099463,-0.16400002837181082,-0.34052646173488155,0.012526404991259898,-0.2522632450533462,-0.07573681169027546,0.2799834698628074,10.958893372028994,-12.828518681619363,0.08826321668153536,9,0.0662500262260437,0.1912500262260437,0.33250004053115845,0.1612500250339508,-0.22749996185302734,1,-0.42686566813641635,1.2799997329711914,0.875,1.3018865208474566,0.8675000071525574,2.6499992251398026,0.8999999761581421,-0.42686566813641635
183,2000-09-27,0.8324999809265137,0.75,0.8199999928474426,0.75,246296.0,-0.005970143730110733,0.6969699159032454,0.9428571817826358,13.768118946673738,27.49063327039188,0.09687141927730236,0.18523336581159988,0.3028991366363787,0.2916797458005964,16.888593960827833,0.08749997615814209,-0.06557070984747604,-0.16050001978874207,-0.3525156548626893,0.03151561528520519,-0.2565078373257157,-0.06449220225176844,0.2663844586192812,8.219170029021745,-14.514460185488849,0.09600781753697366,9,0.07125002145767212,0.19625002145767212,0.32312503457069397,0.16625002026557922,-0.32749998569488525,2,-0.4144143866785728,0.7142859089131763,0.8374999761581421,1.2799997329711914,0.875,1.3018865208474566,0.8675000071525574,-0.4144143866785728
184,2000-09-28,0.7425000071525574,0.75,0.6949999928474426,0.75,2263908.0,-0.1081080790822273,13.666682561253765,-0.09090902522902639,11.309526766103303,24.289085177028156,0.15583720381577537,0.2612595884594582,0.389232999354336,0.3729405596386002,14.87685171081409,0.13749998807907104,-0.08118780240336232,-0.23312499225139616,-0.4495242074279624,-0.016725777074829806,-0.3413245998396792,-0.12492538466311298,0.33890136630659207,15.57377481678412,-7.11650258620551,0.10819960758828316,9,0.10499998927116394,0.22999998927116394,0.41312500834465027,0.2562499940395355,-0.2250000238418579,3,-0.3400673335804216,0.6969699159032454,0.8324999809265137,0.7142859089131763,0.8374999761581421,1.2799997329711914,0.875,-0.3400673335804216
185,2000-09-29,0.6575000286102295,0.75,0.625,0.75,1253688.0,-0.11447808447611696,1.702703538648308,12.333341280626883,9.500002861022963,21.309879891920822,0.21307915977818126,0.3286528167151227,0.4670857267757873,0.4465027396988961,16.554641439873265,0.125,-0.10206485571887636,-0.29624997079372406,-0.5474863801176577,-0.04501356146979041,-0.4218681754556908,-0.17063176613175723,0.39298923439998346,8.666674296061199,-15.160689678003639,0.12561820466196683,9,0.1549999713897705,0.2799999713897705,0.504999965429306,0.3412499725818634,-0.17000001668930048,4,-0.23193920417150904,13.666682561253765,0.7425000071525574,0.6969699159032454,0.8324999809265137,0.7142859089131763,0.8374999761581421,-0.23193920417150904
186,2000-10-02,0.6875,0.75,0.6474999785423279,0.75,1732172.0,0.0456273309267865,2.280000686645508,0.675675884662077,11.707307542099514,17.885277383287608,0.16473862367329917,0.28469949503861813,0.427802496746289,0.4064405888730209,17.957403209970124,0.10250002145767212,-0.12110939701603529,-0.24812500178813934,-0.5214566613185903,0.025206657742311567,-0.3847908315533648,-0.11145917202291389,0.3204403367091917,50.0,14.925868432658561,0.13666582976522548,10,0.125,0.25,0.45375001430511475,0.3112500011920929,-0.23750001192092896,0,-0.27636363289572974,1.702703538648308,0.6575000286102295,13.666682561253765,0.7425000071525574,0.6969699159032454,0.8324999809265137,-0.27636363289572974
187,2000-10-03,0.6875,0.6875,0.6875,0.6875,0.0,0.0,1.0,-0.0,11.707307542099514,16.218052566602548,0.14030090860841948,0.26729409959980654,0.4183278374234556,0.39491904795343324,18.458006940946632,0.0,-0.13418830080777044,-0.22837500274181366,-0.5138352734596046,0.05708526797597724,-0.3711051381007091,-0.08564486738291821,0.2821463030382725,50.0,22.18272433346902,0.14273013535889542,10,0.125,0.25,0.45375001430511475,0.3112500011920929,-0.2750000059604645,1,-0.27636363289572974,2.280000686645508,0.6875,1.702703538648308,0.6575000286102295,13.666682561253765,0.7425000071525574,-0.27636363289572974
188,2000-10-04,0.7225000262260437,0.75,0.6324999928474426,0.75,1590504.0,0.050909129056063485,7.545463215229327,-100.0,18.53658406100449,15.57299456352452,0.08307560637161837,0.21662244754356608,0.3741451010910384,0.3503202575492148,18.693870762545796,0.11750000715255737,-0.14050356196057567,-0.17637497782707212,-0.46554108629652724,0.11279113064238289,-0.3209580320617995,-0.03179192359234462,0.2126816465084015,78.00002098083496,46.25224845842419,0.1445830542347275,10,0.0899999737739563,0.2149999737739563,0.38749998807907104,0.2762499749660492,-0.27250003814697266,2,-0.15570935340801195,1.0,0.6875,2.280000686645508,0.6875,1.702703538648308,0.6575000286102295,-0.15570935340801195
189,2000-10-05,0.6825000047683716,0.75,0.6549999713897705,0.75,804524.0,-0.05536334948887267,1.8148158613710659,2.4545476219891498,19.587624304883832,14.952722156157533,0.0994354151156912,0.237284681753825,0.40438887775548427,0.3820680190259482,18.99484328692328,0.09500002861022949,-0.15438963626806856,-0.1963750004768372,-0.4873917086252808,0.0946417076716064,-0.3418833545510589,-0.0508666464026154,0.22166350069262908,46.000003814697266,10.89144066389919,0.14550835407422177,10,0.12999999523162842,0.2549999952316284,0.42750000953674316,0.3162499964237213,-0.1875,3,-0.26007327222947574,7.545463215229327,0.7225000262260437,1.0,0.6875,2.280000686645508,0.6875,-0.26007327222947574
190,2000-10-06,0.6575000286102295,0.75,0.6324999928474426,0.75,866812.0,-0.03663000144099138,1.5405414809793465,1.370370043321542,21.229046633216157,15.121724065277544,0.10226890478202844,0.2424227135225604,0.42018868793829456,0.40090181924839063,19.453213357143767,0.11750000715255737,-0.16266387542765726,-0.20087497830390932,-0.49370272929097414,0.09195277268315549,-0.3472888537974417,-0.05446110281037697,0.21874712630467108,21.27662488592686,-15.522549182719107,0.14641387549353238,10,0.029999971389770508,0.2799999713897705,0.42499998211860657,0.3412499725818634,-0.20750004053115845,4,-0.21292781628534807,1.8148158613710659,0.6825000047683716,7.545463215229327,0.7225000262260437,1.0,0.6875,-0.21292781628534807
191,2000-10-09,0.6499999761581421,0.75,0.6200000047683716,0.75,989040.0,-0.011406923385144818,1.5999992847444333,1.081081673209218,16.763003390505105,14.900946894178734,0.08325101845386151,0.22918522741945546,0.4181311390105005,0.40224923754262254,19.969654102239804,0.12999999523162842,-0.16953842910517125,-0.18775002956390385,-0.478139518630049,0.10263945950224129,-0.3329447740969764,-0.04255528503083128,0.2011224632652684,23.076901915509954,-11.832720473066143,0.14519474453307257,10,0.0350000262260437,0.2850000262260437,0.43250003457069397,0.3487500250339508,-0.19999998807907104,0,-0.24999995415027143,1.5405414809793465,0.6575000286102295,1.8148158613710659,0.6825000047683716,7.545463215229327,0.7225000262260437,-0.24999995415027143
192,2000-10-10,0.625,0.75,0.6200000047683716,0.75,520856.0,-0.03846150319251662,1.0799999237060547,1.2499997019768472,16.477270649114914,15.201963750005532,0.0837445568669909,0.23014987481615634,0.43356952320078834,0.4211282501464195,20.632038872482283,0.12999999523162842,-0.1767557474226662,-0.19000000357627866,-0.4716399362347552,0.09163992908219787,-0.330819969905517,-0.04918003724704034,0.1983877472648058,3.8461503192516595,-26.926601088192733,0.1408199663292383,10,0.06000000238418579,0.3100000023841858,0.45750001072883606,0.3737500011920929,-0.18000000715255737,1,-0.2800000190734864,1.5999992847444333,0.6499999761581421,1.5405414809793465,0.6575000286102295,1.8148158613710659,0.6825000047683716,-0.2800000190734864
193,2000-10-11,0.5724999904632568,0.5,0.5149999856948853,0.5,2498124.0,-0.08400001525878908,-0.5862072367447474,-0.5799999237060547,15.343914409490125,15.65022904371518,0.10670635214641377,0.2557945358132335,0.47320230833458465,0.4686966663710681,20.94637838850297,0.125,-0.1858101555819538,-0.21712501049041744,-0.4895327605040416,0.055282739523206836,-0.35332888549722963,-0.08092113548360524,0.22648122770197687,24.468085646035682,-3.948815116059059,0.13620387500681214,10,0.06000000238418579,0.2250000238418579,0.5100000202655792,0.42625001072883606,-0.15500000119209284,2,-0.2794759809415056,1.0799999237060547,0.625,1.5999992847444333,0.6499999761581421,1.5405414809793465,0.6575000286102295,-0.2794759809415056
194,2000-10-12,0.5375000238418579,0.5,0.5325000286102295,0.5,1594708.0,-0.061135313894202126,0.7333337571883156,0.5172417762022052,15.263157036165723,16.29057950761993,0.12244544765013043,0.264379309072694,0.49772565701641724,0.49942956120026105,21.75494623812057,0.07249999046325684,-0.19349613024604828,-0.22674998044967654,-0.4934851112534153,0.03998515035406225,-0.360117545851546,-0.09338241504780709,0.22172382177752703,9.574483735034796,-17.730334963960047,0.1333675654018694,10,0.09499996900558472,0.25999999046325684,0.5449999868869781,0.461249977350235,-0.11250001192092896,3,-0.16279075698893541,-0.5862072367447474,0.5724999904632568,1.0799999237060547,0.625,1.5999992847444333,0.6499999761581421,-0.16279075698893541
195,2000-10-13,0.5699999928474426,0.5,0.5099999904632568,0.5,1803908.0,0.060465055932996226,-0.7142859575700036,1.8666652891379742,19.49999564886042,17.156433741704475,0.08518660562041669,0.2105817867885199,0.4539435806732386,0.4636065426558924,23.457485510563604,0.03750002384185791,-0.2000864191530839,-0.1738750100135803,-0.43420109135733265,0.08645107133017216,-0.30403805068545653,-0.04371196934170407,0.15503251238251237,25.0,-1.268555668650059,0.13016304067187623,10,0.06000000238418579,0.2250000238418579,0.5125000178813934,0.42875000834465027,-0.19499999284744263,4,-0.13157892810560856,0.7333337571883156,0.5375000238418579,-0.5862072367447474,0.5724999904632568,1.0799999237060547,0.625,-0.13157892810560856
196,2000-10-16,0.5400000214576721,0.75,0.5299999713897705,0.5,2015888.0,-0.05263152941442195,23.00008940731888,0.5714289363550052,19.796952041668305,18.055283130545455,0.1028825896553478,0.2224524831522463,0.47127428256472026,0.4907938027922336,24.71690442307477,0.2200000286102295,-0.19718871961757634,-0.18512498140335087,-0.44756531528778987,0.07731535248108812,-0.31634514834557037,-0.05390481446113138,-0.030000030994415283,12.500012417633835,-15.056350567914103,0.1312201669422195,10,0.0899999737739563,0.2549999952316284,0.5424999892711639,0.4662499725818634,-0.16500002145767212,0,-0.1666667218561504,-0.7142859575700036,0.5699999928474426,0.7333337571883156,0.5375000238418579,-0.5862072367447474,0.5724999904632568,-0.1666667218561504
197,2000-10-17,0.4749999940395355,0.5,0.4699999988079071,0.5,2560892.0,-0.12037041636160684,1.3999995231629554,-0.624999813735585,17.647055333238285,17.956446605238096,0.15038402684662522,0.26459237924066437,0.5233138722064263,0.5512173835177985,25.57732404129948,0.07000002264976501,-0.1849175964387041,-0.22700000852346425,-0.4921394871646356,0.038139470117707075,-0.35956974784404994,-0.09443026920287856,0.2750000059604645,1.785712575121809,-27.051073519808305,0.13256973932058566,10,0.13500000536441803,0.30000002682209015,0.6075000166893005,0.53125,-0.11750000715255743,1,-0.052631592156154094,23.00008940731888,0.5400000214576721,-0.7142859575700036,0.5699999928474426,0.7333337571883156,0.5375000238418579,-0.052631592156154094
198,2000-10-18,0.4325000047683716,0.5,0.36000001430511475,0.5,7151976.0,-0.08947366274624957,3.1481480173286167,2.6999991655351723,19.306926544524742,17.925257965198195,0.1647462944504129,0.2832182248692563,0.5530594906721364,0.5883683157365549,26.761751212563677,0.13999998569488525,-0.17696618053805835,-0.24512499719858172,-0.5154633463905078,0.0252133519933444,-0.3802941717945447,-0.10995582260261871,0.3174999952316284,18.589741826292496,-11.432127865971147,0.13516917459596306,10,0.12250000238418579,0.2875000238418579,0.6500000059604645,0.5925000011920929,-0.12250000238418579,2,0.028901706222559387,1.3999995231629554,0.4749999940395355,23.00008940731888,0.5400000214576721,-0.7142859575700036,0.5699999928474426,0.028901706222559387
199,2000-10-19,0.4699999988079071,0.5,0.4225000143051148,0.5,3480836.0,0.08670518757478152,4.166665507687505,0.44444449350176873,29.508191275038598,18.84516292540069,0.1049721680927288,0.22330071592840672,0.5030585081850489,0.5451640878065755,27.30113973018517,0.0774999856948852,-0.1686450605798704,-0.18612500429153445,-0.45032426052473085,0.0780742519416619,-0.3182246324081326,-0.0540253761749363,0.26440000176429745,28.20512526604305,-4.331397737933617,0.13209962811659817,10,0.08500000834465027,0.21000000834465027,0.6387500017881393,0.5712499916553497,-0.16999998688697815,3,-0.11170214823383495,3.1481480173286167,0.4325000047683716,1.3999995231629554,0.4749999940395355,23.00008940731888,0.5400000214576721,-0.11170214823383495
200,2000-10-20,0.4850000143051148,0.5,0.4650000035762787,0.5,2356360.0,0.03191492667075169,3.6666706403134413,0.49999950329464476,27.11864543762472,19.995789819525093,0.07032521882882653,0.18780430528243514,0.47595763078495285,0.5238105481429471,27.86967747353868,0.034999996423721313,-0.1677350753563276,-0.15199998915195462,-0.40699017697032064,0.1029901986664114,-0.27949508306113763,-0.024504895242771607,0.23442398681640614,32.05128322691613,1.6525653454889166,0.127495093909183,10,0.06999999284744257,0.19499999284744257,0.6237499862909317,0.5974999964237213,-0.1525000035762787,4,-0.12371134147315654,4.166665507687505,0.4699999988079071,3.1481480173286167,0.4325000047683716,1.3999995231629554,0.4749999940395355,-0.12371134147315654
201,2000-10-23,0.479999989271164,0.5,0.4650000035762787,0.5,649492.0,-0.010309329662834377,2.49999776482702,1.333335320156722,26.81564230927964,21.14449778176562,0.054395000272310645,0.17043280351376805,0.46887157853311606,0.522962240334403,28.468939703003343,0.034999996423721313,-0.16667885268912896,-0.1372500136494636,-0.3752454740765227,0.1007454467775955,-0.25624774386299315,-0.018252283435934047,0.22504705237770067,85.7142765911249,55.40753768947032,0.11899773021352955,10,0.07500001788139338,0.20000001788139338,0.6156250089406967,0.6025000214576721,-0.15749999880790716,0,-0.2187499825377014,3.6666706403134413,0.4850000143051148,4.166665507687505,0.4699999988079071,3.1481480173286167,0.4325000047683716,-0.2187499825377014
202,2000-10-24,0.479999989271164,0.479999989271164,0.479999989271164,0.479999989271164,0.0,0.0,1.0,-0.0,20.606055701950197,21.729180147594512,0.03538481424016132,0.14996535480158374,0.45573036525653915,0.5175335480666552,28.840426098723693,0.0,-0.16699417495265112,-0.11937501430511471,-0.3408466185811769,0.10209658997094745,-0.23011081644314574,-0.008639212167083632,0.21124517128395065,85.7142765911249,58.90237686212667,0.11073580213803108,10,0.07500001788139338,0.20000001788139338,0.5437500178813934,0.5862500071525574,-0.1699999868869782,1,-0.2187499825377014,2.49999776482702,0.479999989271164,3.6666706403134413,0.4850000143051148,4.166665507687505,0.4699999988079071,-0.2187499825377014
203,2000-10-25,0.487500011920929,0.5,0.487500011920929,0.5,1653176.0,0.015625047536257375,-1.0000000000000089,-100.0,24.34210588231973,22.737952241611623,0.016270590889716552,0.12152417509227126,0.4340993896394482,0.5050324293816915,29.10640086422277,0.020000010728836004,-0.1655912716614698,-0.0946249932050704,-0.2920843557880985,0.10283436937795765,-0.19335467449658444,0.004104688086443653,0.19049534278418562,83.87098014665058,57.028931053719035,0.09872968129151402,10,0.06749999523162836,0.19249999523162836,0.49875000119209284,0.5412499904632568,-0.1850000023841858,2,-0.26666671149750976,1.0,0.479999989271164,2.49999776482702,0.479999989271164,3.6666706403134413,0.4850000143051148,-0.26666671149750976
204,2000-10-26,0.4900000095367432,0.5,0.4600000083446503,0.5,1244676.0,0.0051282001121668586,7.000005960470151,0.7999999999999992,26.573424999437307,23.523888836120168,0.0070673455714445055,0.10449511325384259,0.4159166201510586,0.49749510098015554,28.5623884941487,0.039999991655349676,-0.16255921746090762,-0.0794999957084655,-0.2657553441943307,0.10675535277739967,-0.17262766995139806,0.013627678534467058,0.17527553155237147,75.00001862645547,45.493705803948586,0.09312767424293258,10,0.06499999761581415,0.18999999761581415,0.49625000357627863,0.5387499928474426,-0.17750000953674322,3,-0.3673469462229876,-1.0000000000000089,0.487500011920929,1.0,0.479999989271164,2.49999776482702,0.479999989271164,-0.3673469462229876
205,2000-10-27,0.5049999952316284,0.5,0.4900000095367432,0.5,946044.0,0.03061221510804968,-4.999999999999978,-0.5000000000000028,30.136986189520258,24.67278151921483,-0.020252263808968274,0.08167177039951135,0.38556839114339403,0.4773741142546324,27.563806841114335,0.00999999046325678,-0.1536165902965011,-0.05687500834465031,-0.2404282099589259,0.12667819326962526,-0.1486516091517881,0.034901592462487474,0.1480645247861263,112.49999068677232,78.78561304591996,0.0917766008071378,10,-0.07499998807907104,0.17500001192092896,0.48125001788139343,0.5237500071525574,-0.21250000596046448,4,-0.40594056484430674,7.000005960470151,0.4900000095367432,-1.0000000000000089,0.487500011920929,1.0,0.479999989271164,-0.40594056484430674
206,2000-10-30,0.4975000023841858,0.5,0.4724999964237213,0.5,938356.0,-0.014851471125267302,21.000023841880648,-0.5,31.654674839907912,26.229183686622566,-0.02169650891057623,0.07821787282883186,0.3790896265467343,0.4798570946854188,26.565992831812185,0.032499998807907104,-0.14203401635305546,-0.054875001311302185,-0.23055020745566956,0.1208002048330652,-0.14271260438348587,0.032962601760881505,0.14384193740506335,93.75000465661384,53.93355795950772,0.0878376030721837,10,-0.06749999523162842,0.18250000476837158,0.48875001072883606,0.53125,-0.1899999976158142,0,-0.33165827309470297,-4.999999999999978,0.5049999952316284,7.000005960470151,0.4900000095367432,-1.0000000000000089,0.487500011920929,-0.33165827309470297
207,2000-10-31,0.4975000023841858,0.4975000023841858,0.4975000023841858,0.4975000023841858,0.0,0.0,1.0,-0.0,37.28813576444888,28.227095822169687,-0.020304472947362096,0.06667202056130006,0.3660315802157248,0.47594676669791514,25.51425571357183,0.0,-0.1344526384683874,-0.04537500143051143,-0.21051669302883114,0.11976669016780828,-0.12794584722967128,0.03719584436864842,0.13258826038569793,93.75000465661384,49.844353758458084,0.08257084579915987,10,-0.03624999523162842,0.05750000476837158,0.48875001072883606,0.53125,-0.21000000834465027,1,-0.35175881624577,21.000023841880648,0.4975000023841858,-4.999999999999978,0.5049999952316284,7.000005960470151,0.4900000095367432,-0.35175881624577
208,2000-11-01,0.6100000143051147,0.5,0.5149999856948853,0.5,10150816.0,0.22613067614430427,-0.7272730228329108,100.0,59.731542281774594,31.585245934029246,-0.11731521484361251,-0.05764377760268102,0.24255928666130022,0.35983156777864356,25.228582085959246,0.017499983310699463,-0.12229452075583624,0.07275001108646395,-0.07317625195630895,0.21867627412923685,-0.000213120434922498,0.1457131426078504,0.009284718526178182,375.00009313227724,313.2540014787,0.07296313152138646,11,-0.1300000101327896,-0.05500000715255737,0.35624998807907104,0.41874998807907104,-0.3450000286102295,2,-0.4918032866977484,1.0,0.4975000023841858,21.000023841880648,0.4975000023841858,-4.999999999999978,0.5049999952316284,-0.4918032866977484
209,2000-11-02,0.5049999952316284,0.5,0.4824999868869782,0.5,8473424.0,-0.1721311747723444,-8.000011920940302,0.04545449619451486,42.696630342216345,33.31613314565054,-0.007630796476265966,0.03518027437942406,0.33562425838285703,0.46144732011500145,25.037843633423478,0.12750002741813654,-0.10344950974994627,-0.023375007510185286,-0.15275892423819104,0.10600890921782041,-0.08806696587418816,0.04131695085381759,0.10391334885861736,118.18179847780594,49.648282126615115,0.06469195836400285,11,-0.024999991059303284,0.050000011920928955,0.4612500071525574,0.5237500071525574,-0.21500000357627874,3,-0.40099007446921753,-0.7272730228329108,0.6100000143051147,1.0,0.4975000023841858,21.000023841880648,0.4975000023841858,-0.40099007446921753
210,2000-11-03,0.5174999833106995,0.5,0.5024999976158142,0.5,1532004.0,0.02475245187544539,-0.7142857142857143,3.5,47.36841701661443,35.59977477979885,-0.016802847227631368,0.012283858178866458,0.31173315689067904,0.4464396707872673,24.666097177854855,0.004999995231628418,-0.08297724662109224,-0.0038750171661376953,-0.1181055625974966,0.11035552826522121,-0.060990289881817095,0.05324025554954176,0.0814568275881411,163.6362946723208,84.37911149251876,0.05711527271567945,11,-0.03749997913837433,0.03750002384185791,0.39250001311302185,0.45500001311302185,-0.22249999642372137,4,-0.39613524622593166,-8.000011920940302,0.5049999952316284,-0.7272730228329108,0.6100000143051147,1.0,0.4975000023841858,-0.39613524622593166
211,2000-11-06,0.487500011920929,0.5,0.4824999868869782,0.5,1696796.0,-0.05797096107684108,1.8000047683761207,-0.7142857142857111,51.592358912583535,39.042697358758105,0.016061971212913473,0.031078971282980816,0.3304033103034633,0.4744905131269996,24.248173069619895,0.03499999642372126,-0.07268233288929449,-0.025749990344047513,-0.12336766748797273,0.0718676867998777,-0.07455882891601012,0.023058848227915096,0.10189852711416253,28.57155021346971,-57.9866695627876,0.04880883857196262,11,-0.007500007748603876,0.06749999523162836,0.387499988079071,0.449999988079071,-0.18000000715255743,0,-0.40000003667978057,-0.7142857142857143,0.5174999833106995,-8.000011920940302,0.5049999952316284,-0.7272730228329108,0.6100000143051147,-0.40000003667978057
212,2000-11-07,0.44999998807907104,0.5,0.4099999964237213,0.5,3636760.0,-0.0769231239484367,2.5999992847444333,4.000004768376147,52.258062084805644,42.14447027014543,0.0546008332601472,0.0577574692287709,0.35654892411879946,0.5097237234990291,24.03586593373875,0.09000000357627869,-0.06301336351235703,-0.05450001358985901,-0.14063944013256857,0.0316394129528505,-0.09756972686121379,-0.011430300318504227,0.13022260996682145,44.4444334065477,-48.616508498757725,0.04306971327135476,11,0.005000010132789612,0.10500001907348633,0.42500001192092896,0.48750001192092896,-0.1499999761581421,1,-0.3166666379681332,1.8000047683761207,0.487500011920929,-0.7142857142857143,0.5174999833106995,-8.000011920940302,0.5049999952316284,-0.3166666379681332
213,2000-11-08,0.4124999940395355,0.5,0.4124999940395355,0.5,1088880.0,-0.08333332229543589,1.0,1.7499997019768472,42.58064545900339,43.92305032120833,0.08978513421021017,0.08712290071497436,0.3831529777491135,0.5451549274175715,23.053737713277826,0.08750000596046448,-0.053221344099335544,-0.08400000780820849,-0.1732129485844719,0.0052129329680549175,-0.1286064781963402,-0.039393537420076785,0.15891370065672583,2.7777750183035925,-94.41859548269751,0.0446064703881317,11,0.042500004172325134,0.14250001311302185,0.4625000059604645,0.5250000059604645,-0.125,2,-0.3030303074089731,2.5999992847444333,0.44999998807907104,1.8000047683761207,0.487500011920929,-0.7142857142857143,0.5174999833106995,-0.3030303074089731
214,2000-11-09,0.44999998807907104,0.5,0.38749998807907104,0.5,4872516.0,0.09090907777308077,3.4999994039536944,0.5714286687422706,45.731704391800776,45.655796788128384,0.05142201424062298,0.0450407777350022,0.3321473284921952,0.5061823794644439,22.09313997064914,0.11250001192092896,-0.039932465589466726,-0.04212501198053359,-0.13145402356226432,0.047203999601197144,-0.08678951777139898,0.0025394938103318054,0.1129571594015445,55.555549668677685,-47.82069382997602,0.04466450579086538,11,-0.0062499940395355225,0.10500001907348633,0.42500001192092896,0.48750001192092896,-0.16999998688697815,3,-0.4111111273000274,1.0,0.4124999940395355,2.5999992847444333,0.44999998807907104,1.8000047683761207,0.487500011920929,-0.4111111273000274
215,2000-11-10,0.4950000047683716,0.5,0.4699999988079071,0.5,4169748.0,0.1000000397364309,11.000011920940324,0.09999988079073888,51.666668322351164,47.87935161951097,0.0054248006055727105,-0.006183157623707636,0.2737249139055964,0.46071497189786836,20.929059935526457,0.050000011920928955,-0.028528759631062606,0.0066250041127204895,-0.07489469930221349,0.08814470752765446,-0.0341348475947465,0.04738485582018748,0.059838857385223876,95.55556026505785,-9.639449712530862,0.040759851707466994,11,-0.05125001072883606,0.06000000238418579,0.3799999952316284,0.4424999952316284,-0.26500000059604645,4,-0.4141414366429125,3.4999994039536944,0.44999998807907104,1.0,0.4124999940395355,2.5999992847444333,0.44999998807907104,-0.4141414366429125
216,2000-11-13,0.44999998807907104,0.5,0.42500001192092896,0.5,2388424.0,-0.0909091237491153,1.9999988079073887,10.000011920940324,46.969697060919245,48.95508065245212,0.048029139864815384,0.03344322066818428,0.30595359671296807,0.5051408510985833,22.91638112641375,0.07499998807907104,-0.01968807230377878,-0.033875010907649994,-0.1133051433712321,0.04555512155593211,-0.0735900771394411,0.005840055324141058,0.0970453201605852,55.555549668677685,-49.95129435882646,0.03971506623179106,11,-0.0062499940395355225,0.10500001907348633,0.36250001192092896,0.48750001192092896,-0.24249999225139618,0,-0.34444445621820186,11.000011920940324,0.4950000047683716,3.4999994039536944,0.44999998807907104,1.0,0.4124999940395355,-0.34444445621820186
217,2000-11-14,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.0,0.0,1.0,-0.0,46.153843802578166,47.44644748809696,0.04535192465417126,0.03317515922902908,0.2918712122344993,0.504960063190191,24.519177130894683,0.0,-0.01317001422952424,-0.03262501060962675,-0.11341837128838184,0.048168350069128285,-0.07302169094900424,0.007771669729750741,0.0895635084032036,55.555549668677685,-50.51159516143197,0.040396680339377516,11,-0.0062499940395355225,0.10500001907348633,0.36000001430511475,0.48500001430511475,-0.2474999874830246,1,-0.3166666379681332,1.9999988079073887,0.44999998807907104,11.000011920940324,0.4950000047683716,3.4999994039536944,0.44999998807907104,-0.3166666379681332
218,2000-11-15,0.4449999928474426,0.5,0.4325000047683716,0.5,851324.0,-0.011111100809073515,1.4545449619451485,-100.0,45.40816165168603,47.747728744704695,0.027362781355805332,0.041275873326993895,0.2830851321516158,0.5096685247230482,25.06964859581548,0.06749999523162842,-0.007201297965075126,-0.03825000524520872,-0.11759105114379576,0.04109104065337832,-0.07792052819450224,0.0014205177040848005,0.08738096434774567,51.111109933735534,-56.45330504655226,0.03967052294929351,11,-0.0012499988079071045,0.11000001430511475,0.36500000953674316,0.49000000953674316,-0.23749999701976776,2,-0.3258426590047685,1.0,0.44999998807907104,1.9999988079073887,0.44999998807907104,11.000011920940324,0.4950000047683716,-0.3258426590047685
219,2000-11-16,0.417499989271164,0.5,0.4099999964237213,0.5,1333992.0,-0.061797761838855436,1.1818179847780594,1.499999999999999,41.29353222028239,47.072741545112244,0.045981031634996616,0.06813432425416505,0.2955505111534606,0.5369137138340367,25.72595507635127,0.09000000357627869,-0.00516820139349039,-0.06312500834465024,-0.1476184787360923,0.021368462046791825,-0.10537174354037132,-0.020878273148929205,0.10798573020842134,8.333325054910839,-94.53342872317904,0.04224673519572103,11,0.026250004768371527,0.13750001788139338,0.2975000143051147,0.46500000357627863,-0.18249998986721044,3,-0.3113772420894463,1.4545449619451485,0.4449999928474426,1.0,0.44999998807907104,1.9999988079073887,0.44999998807907104,-0.3113772420894463
220,2000-11-17,0.42500001192092896,0.5,0.39250001311302185,0.5,1614176.0,0.01796412656886015,1.8666667726304964,0.9090906463707465,42.78607142213226,46.09426515728433,0.026798137796896715,0.05893015645959776,0.2732766018133739,0.528680969267727,26.475855661808563,0.10749998688697815,-0.021431622340604806,-0.052624985575675964,-0.1406512308335769,0.035401259682224906,-0.09663810820462637,-0.008611862946725501,0.09386627935167757,30.232560718427347,-70.73931910797103,0.04401312262895044,11,0.018749982118606567,0.12999999523162842,0.28999999165534973,0.45749998092651367,-0.1900000125169754,4,-0.3411764862628127,1.1818179847780594,0.417499989271164,1.4545449619451485,0.4449999928474426,1.0,0.44999998807907104,-0.3411764862628127
221,2000-11-20,0.375,0.5,0.3700000047683716,0.5,1516356.0,-0.11764708357286224,1.0799999237060547,1.666666931576241,38.9140283208872,44.61159473907118,0.06611445454817622,0.10610031951498111,0.30777830644944926,0.5771710588995362,27.33959301970731,0.12999999523162842,-0.023672915178519438,-0.09737499803304672,-0.19661521053772102,0.0018652144716275743,-0.14699510428538387,-0.047754891780709574,0.13751164019390683,3.8461503192516595,-93.98934793479303,0.049620106252337134,11,0.06000000238418579,0.18000000715255737,0.3375000059604645,0.5049999952316284,-0.14000000059604645,0,-0.3866666555404662,1.8666667726304964,0.42500001192092896,1.1818179847780594,0.417499989271164,1.4545449619451485,0.4449999928474426,-0.3866666555404662
222,2000-11-21,0.375,0.5,0.3449999988079071,0.5,2381824.0,0.0,1.4800000190734863,1.0,23.295456392705688,42.468795953926985,0.0607448723540539,0.10311754210039448,0.29139629263916667,0.5733704882029405,28.328786708684994,0.1550000011920929,-0.030231828507038483,-0.09212499856948853,-0.20036784815326725,0.016117851014290197,-0.14624642336137794,-0.038003573777599164,0.1314111751583551,19.35483932991305,-41.62751666187104,0.054121424791889375,11,0.04749999940395355,0.04749999940395355,0.3375000059604645,0.5049999952316284,-0.1299999952316284,1,-0.44666667779286706,1.0799999237060547,0.375,1.8666667726304964,0.42500001192092896,1.1818179847780594,0.417499989271164,-0.44666667779286706
223,2000-11-22,0.3574999868869781,0.5,0.3125,0.25,3464740.0,-0.04666670163472508,22.42855537182201,-0.8599998950958248,29.078016043200748,40.61838613741587,0.0778046684528676,0.1163439301405968,0.2919731786236703,0.5860913092922873,29.713131020983337,0.1875,-0.038004094609809025,-0.1031250104308129,-0.22136735345693287,0.015117332595307065,-0.1622461819438729,-0.04400383891775295,-0.01249998807907099,23.99999300638832,-28.51819956288882,0.05912117151305998,11,0.048750013113021906,0.048750013113021906,0.3350000232458115,0.5025000125169754,-0.1099999845027923,2,-0.4335664111225105,1.4800000190734863,0.375,1.0799999237060547,0.375,1.8666667726304964,0.42500001192092896,-0.4335664111225105
224,2000-11-23,0.3100000023841858,0.25,0.30000001192092896,0.25,7903624.0,-0.1328670943918362,0.666666997803569,0.5581396251449574,23.225812207398917,37.458291013532296,0.11550366055147465,0.15775554894025234,0.3227774938121326,0.6284873723774207,30.972741627996392,0.1074999868869781,-0.0451967918317302,-0.14162499457597733,-0.2766617873225591,-0.006588201829395568,-0.20914339094926815,-0.07410659820268645,0.1899999976158142,4.999995529651375,-32.0802028962642,0.06751839637329086,11,0.09000000357627869,0.09000000357627869,0.32750001549720764,0.4950000047683716,-0.002499997615814209,3,-0.3306451798973916,22.42855537182201,0.3574999868869781,1.4800000190734863,0.375,1.0799999237060547,0.375,-0.3306451798973916
225,2000-11-24,0.30000001192092896,0.25,0.2874999940395355,0.25,6675828.0,-0.032258033504347416,0.49999940395369435,0.8333334989017844,24.48980055235249,34.960524734802654,0.10609056158901714,0.15980319059666526,0.31779744326318693,0.6332734759480259,32.33693585500647,0.06000000238418579,-0.0456542153441325,-0.14137498587369918,-0.2898095818676004,0.0070596101202020645,-0.21559228387064977,-0.06715768787674853,0.19999998807907104,5.882361190954063,-30.940913238379473,0.07421729799695063,11,0.0937499850988388,0.0937499850988388,0.3174999952316284,0.5049999952316284,0.007499992847442627,4,-0.2166666997803569,0.666666997803569,0.3100000023841858,22.42855537182201,0.3574999868869781,1.4800000190734863,0.375,-0.2166666997803569
226,2000-11-27,0.3325000107288361,0.25,0.3125,0.25,3962112.0,0.108333325054911,0.5151513181113928,1.6499998211861093,33.79310843777232,33.58710969426867,0.06165396814411339,0.12048534579117143,0.27240107034255573,0.5943384373984697,33.618035058830195,0.050000011920928955,-0.0499493849700372,-0.10062498748302456,-0.25417829447819745,0.052928319512148325,-0.177401640980611,-0.02384833398543812,0.15899998903274531,21.176477848039603,-14.076241092265342,0.07677665349758644,11,0.061249986290931646,0.061249986290931646,0.28499999642372126,0.47249999642372126,-0.05750000476837164,0,-0.2932331073047597,0.49999940395369435,0.30000001192092896,0.666666997803569,0.3100000023841858,22.42855537182201,0.3574999868869781,-0.2932331073047597
227,2000-11-28,0.32249999046325684,0.25,0.3075000047683716,0.25,1708496.0,-0.030075247948592065,0.5862072367447474,0.8787876489077354,36.56716636996311,32.60477688518834,0.057737900017487964,0.12300933737019243,0.2683972675560792,0.5987778852931283,34.984017283714955,0.08250001072883612,-0.06190295970485382,-0.10187500715255737,-0.2598629726449735,0.0561129583398588,-0.18086898989876543,-0.022881024406349315,0.16084000906944274,16.470586090351944,-21.944432773401097,0.07899398274620809,11,0.07125000655651093,0.07125000655651093,0.29500001668930054,0.48250001668930054,-0.04999998211860651,1,-0.2713178097574932,0.5151513181113928,0.3325000107288361,0.49999940395369435,0.30000001192092896,0.666666997803569,0.3100000023841858,-0.2713178097574932
228,2000-11-29,0.3100000023841858,0.25,0.30000001192092896,0.25,2231908.0,-0.03875965410453308,0.666666997803569,0.8275863486436448,27.41936166130033,31.063202378634784,0.05484145282622699,0.11792792704336746,0.267023616215437,0.6062268474912387,36.4855446423277,0.07249999046325684,-0.0690992301017937,-0.09937499463558197,-0.2390633163022653,0.04031332703110141,-0.16921915546892363,-0.02953083380224031,0.1655063969287872,-60.000031789148935,-92.27102908810684,0.06984416083334169,11,0.08374999463558197,0.08374999463558197,0.3075000047683716,0.4950000047683716,-0.05750000476837158,2,-0.20967741005130414,0.5862072367447474,0.32249999046325684,0.5151513181113928,0.3325000107288361,0.49999940395369435,0.30000001192092896,-0.20967741005130414
229,2000-11-30,0.3025000095367432,0.25,0.2725000083446503,0.25,2030864.0,-0.02419352512826034,-0.14285698066766062,0.8750001241763393,14.678904902060282,27.940183876404564,0.049520841299399376,0.11539567114617655,0.2609215344088482,0.608580923352839,37.838229160205415,0.06000000238418579,-0.07695635867308798,-0.09674998819828029,-0.23660987274738127,0.04310989635082069,-0.16667993047283075,-0.02682004592372983,0.1654861335652923,-133.33328918176065,-151.0889538798021,0.06992994227455047,11,0.08374999463558191,0.08374999463558191,0.31499999761581415,0.5024999976158142,-0.05000001192092901,3,-0.18181819973092217,0.666666997803569,0.3100000023841858,0.5862072367447474,0.32249999046325684,0.5151513181113928,0.3325000107288361,-0.18181819973092217
230,2000-12-01,0.3125,0.25,0.2849999964237213,0.25,2304316.0,0.03305781867105084,0.11999988555908203,1.1904759742235491,21.052635541582816,25.955584678704078,0.024456362216705663,0.09407332762296594,0.23820295617735843,0.5925228118671755,39.26401443026394,0.05250000953674322,-0.0847295762491247,-0.07649999856948853,-0.20976269368068767,0.05676269654171062,-0.1431313461250881,-0.009868651013888952,0.1437569750165924,-177.77767475744162,-182.87214366190645,0.06663134755559957,12,0.07375000417232513,0.07375000417232513,0.3050000071525574,0.4925000071525574,-0.09000000357627869,4,-0.015999984741210893,-0.14285698066766062,0.3025000095367432,0.666666997803569,0.3100000023841858,0.5862072367447474,0.32249999046325684,-0.015999984741210893
231,2000-12-04,0.29249998927116394,0.25,0.2849999964237213,0.25,1532768.0,-0.06400003433227541,0.6470590710228089,0.679999828338623,19.41747864967597,25.52469826281189,0.03522761986157369,0.10405008308754088,0.24474796336036475,0.6059276377904095,40.568231080265846,0.0625,-0.08918102637240033,-0.08675000816583633,-0.21819040233116405,0.04469038599949138,-0.1524702052485002,-0.02102981108317248,0.15273156774511193,-88.88877115136216,-83.98157663219071,0.06572019708266386,12,0.0937500149011612,0.0937500149011612,0.26250001788139343,0.5125000178813934,-0.05749998986721039,0,0.05128210614497419,0.11999988555908203,0.3125,-0.14285698066766062,0.3025000095367432,0.666666997803569,0.3100000023841858,0.05128210614497419
232,2000-12-05,0.3075000047683716,0.25,0.2775000035762787,0.25,1791936.0,0.05128210614497419,-0.04347821579989427,1.3529416302084831,24.29907177200235,24.993704454900953,0.010779370357227702,0.08203281265175116,0.21739875559182653,0.584751884564588,41.314496955944534,0.04249998927116394,-0.09561496933133162,-0.0646249935030937,-0.19536453352709648,0.06611454652090906,-0.1299947635150951,0.0007447765089076963,0.12736765932760674,-155.555481969601,-137.6319361462011,0.06536977001200138,12,-0.04625000059604645,0.07874999940395355,0.2475000023841858,0.4975000023841858,-0.08250001072883606,1,-0.10569105139490376,0.6470590710228089,0.29249998927116394,0.11999988555908203,0.3125,-0.14285698066766062,0.3025000095367432,-0.10569105139490376
233,2000-12-06,0.2874999940395355,0.25,0.2874999940395355,0.25,2256892.0,-0.06504068428844845,1.0,0.65217375529963,25.000005731214728,25.19083706865827,0.022133206023470464,0.09716993321358425,0.22472374803610295,0.597918147164088,42.101091966848756,0.05750000476837158,-0.09638274946885539,-0.07837500423192978,-0.21288458585502823,0.056134577391168644,-0.145629795043479,-0.011120213420380554,0.13762561071136314,-66.66657836352155,-43.54539077036827,0.06725479081154921,12,-0.026249989867210388,0.09875001013278961,0.22062501311302185,0.5175000131130219,-0.03999999165534973,2,-0.05217386436822835,-0.04347821579989427,0.3075000047683716,0.6470590710228089,0.29249998927116394,0.11999988555908203,0.3125,-0.05217386436822835
234,2000-12-07,0.26499998569488525,0.25,0.23499999940395355,0.25,3402532.0,-0.0782609002125968,-3.000001986823387,0.39999968210851067,20.909089923890292,24.792980332162468,0.04199488918494931,0.11077928502609985,0.23692736666734882,0.6132644408183066,42.88646316372342,0.05249999463558197,-0.09111333120582493,-0.09162501245737076,-0.22721606561904562,0.0439660407043041,-0.1594205390382082,-0.02382948587653333,0.15096808327163852,199.9999006589293,220.37428688852532,0.06779552658083743,12,-0.022499985992908478,0.10250001400709152,0.252500019967556,0.5400000214576721,-0.002499997615814209,3,-0.047169768882415086,1.0,0.2874999940395355,-0.04347821579989427,0.3075000047683716,0.6470590710228089,0.29249998927116394,-0.047169768882415086
235,2000-12-08,0.2899999916553497,0.25,0.2549999952316284,0.25,1906508.0,0.09433965022642998,-0.7500001862645538,2.66666865349005,33.00000035762781,24.704857212146408,0.017240196735873237,0.07339682881306492,0.20444940659750843,0.5799859311424713,43.71427679597301,0.014999985694885254,-0.08965631708001764,-0.056375005841255266,-0.17821911144040842,0.06546909975789791,-0.11729705864083184,0.00454704695832131,0.11149063174616847,366.66660043928584,373.9898979995489,0.06092205279957659,12,-0.0474999919533729,0.0775000080466271,0.22750001400709158,0.5150000154972076,-0.0074999928474425714,4,-0.12931032799512043,-3.000001986823387,0.26499998569488525,1.0,0.2874999940395355,-0.04347821579989427,0.3075000047683716,-0.12931032799512043
236,2000-12-11,0.2949999868869781,0.25,0.2750000059604645,0.25,2037112.0,0.017241363363798445,0.11111169979913228,1.1249999068677232,34.31372445897395,24.45447477759206,0.007109007703650139,0.05922576365628707,0.190908241712837,0.5654948437889473,44.20768042258531,0.039999991655349676,-0.08081877924436842,-0.04362501055002216,-0.1571507431789304,0.06990072207888609,-0.10038787686447631,0.013137855764431994,0.0931713865947349,399.99990065892894,393.73230051157117,0.05676286631445413,12,-0.05249998718500132,0.07250001281499868,0.22250001877546316,0.5100000202655792,-0.01249998807907099,0,-0.24576269046084176,-0.7500001862645538,0.2899999916553497,-3.000001986823387,0.26499998569488525,1.0,0.2874999940395355,-0.24576269046084176
237,2000-12-12,0.3075000047683716,0.25,0.29750001430511475,0.25,2247764.0,0.04237294385434187,0.6521742736008459,1.2777782560867965,40.00000476837103,25.852324011711026,-0.008652412849575297,0.03742123189354979,0.16983620506253266,0.5434800653380617,44.72774819427906,0.044999986886978094,-0.07181787096287934,-0.02399999350309373,-0.12532542151480436,0.0773254345086169,-0.07466270750894904,0.026662720502761583,0.06841765878712064,483.33334989017845,459.50902697262353,0.05066271400585531,12,-0.0650000050663948,0.059999994933605194,0.21000000089406967,0.4975000023841858,0.014999985694885254,1,-0.23577237151274066,0.11111169979913228,0.2949999868869781,-0.7500001862645538,0.2899999916553497,-3.000001986823387,0.26499998569488525,-0.23577237151274066
238,2000-12-13,0.30000001192092896,0.25,0.2874999940395355,0.25,1334520.0,-0.024390220263873164,0.49999940395369435,0.8695653526003172,47.61905032220563,29.512340169504952,-0.0030397554450264375,0.035311655084063864,0.1673719640272625,0.5413650066769771,46.29501028725592,0.05750000476837158,-0.06962256531024913,-0.024249987304210685,-0.11109679964609454,0.06259682503767316,-0.06767339347515261,0.01917341886673124,0.06464423850244017,433.33339956071376,390.30989117487144,0.04342340617094192,12,-0.05750001221895218,0.06749998778104782,0.20499999076128006,0.5049999952316284,0.10499998927116394,2,-0.25000004967053535,0.6521742736008459,0.3075000047683716,0.11111169979913228,0.2949999868869781,-0.7500001862645538,0.2899999916553497,-0.25000004967053535
239,2000-12-14,0.2874999940395355,0.25,0.26499998569488525,0.25,1994740.0,-0.041666724615624595,-0.20000063578297866,0.7499997019768472,47.05882022950166,32.40191624594038,0.007944162270690724,0.03960353002200434,0.17084657334431852,0.5441195909391694,47.802375493211514,0.050000011920928955,-0.06881762766875893,-0.030250005424022675,-0.10652686149285778,0.046026850644812434,-0.06838843345844026,0.007888422610394907,0.06677271630228038,-650.0005960470162,-668.9000249939957,0.038138428034417554,12,-0.044999994337558746,0.08000000566244125,0.2175000086426735,0.5175000131130219,0.14750000834465027,3,-0.13913040864219683,0.49999940395369435,0.30000001192092896,0.6521742736008459,0.3075000047683716,0.11111169979913228,0.2949999868869781,-0.13913040864219683
240,2000-12-15,0.2800000011920929,0.25,0.2574999928474426,0.25,3163968.0,-0.026086932184114286,-0.5000004967053534,0.8000001589457446,36.000001907348015,34.244418830126165,0.011565444242343015,0.03761188484104705,0.1698538699410087,0.5422505332982963,49.24832232445182,0.03749999403953552,-0.0642143412746029,-0.030499997735023487,-0.08945136253796282,0.028451367067915845,-0.059975680136493126,-0.001024315333553849,0.06473089227469403,-300.0003973646775,-305.45027034566823,0.029475682401469666,12,-0.03750000149011612,0.08749999850988388,0.21937499940395355,0.5250000059604645,0.13249999284744263,4,-0.06250004656612851,-0.20000063578297866,0.2874999940395355,0.49999940395369435,0.30000001192092896,0.6521742736008459,0.3075000047683716,-0.06250004656612851
241,2000-12-18,0.23000000417232516,0.25,0.20749999582767487,0.25,7484860.0,-0.1785714171674786,3.2500013038518767,-0.6666665010982146,29.67033593237926,34.84122595905693,0.057851146020263394,0.08030936712468265,0.21084685147616997,0.5824556970498254,50.703953152830636,0.07250000536441803,-0.0569397319203232,-0.07324999496340748,-0.13442489570792435,-0.012075094218890636,-0.10383744533566588,-0.04266254459114907,0.10595241776943512,52.94119090769808,46.865960055122486,0.03058745037225842,12,-0.0012500062584877292,0.12374999374151227,0.2693749964237213,0.5750000029802322,0.16750000417232516,0,0.2282608421008847,-0.5000004967053534,0.2800000011920929,-0.20000063578297866,0.2874999940395355,0.49999940395369435,0.30000001192092896,0.2282608421008847
242,2000-12-19,0.20749999582767487,0.25,0.1875,0.25,7814384.0,-0.09782612146299086,1.9411761818460398,2.1250006519259412,28.421056396081923,35.22134269959773,0.07227488774997332,0.09446031474838001,0.22469863438464244,0.5951701035958978,52.06178482772095,0.0625,-0.05444908728395026,-0.08737500309944152,-0.15289870427505292,-0.021851301923830113,-0.12013685368724725,-0.05461315251163579,0.11560718350267685,31.999993324279785,16.84102444647808,0.0327618505878057,12,0.011250004172325134,0.13625000417232513,0.2918750047683716,0.5975000113248825,0.21249999105930328,1,0.36144580476289945,3.2500013038518767,0.23000000417232516,-0.5000004967053534,0.2800000011920929,-0.20000063578297866,0.2874999940395355,0.36144580476289945
243,2000-12-20,0.20250000059604645,0.25,0.17749999463558194,0.25,5662204.0,-0.024096363046584468,2.0526318431230837,1.1176469350768743,28.723407695604465,36.08960022978819,0.07146495721574897,0.09196795015567838,0.22250648728969907,0.5890186231408434,53.23828314821728,0.07250000536441806,-0.04950424408498455,-0.08462499901652337,-0.15541518512939212,-0.013834812903654625,-0.12002009207295777,-0.04922990596008897,0.10433431721466307,34.482764290572234,0.5181949724075494,0.03539509305643438,12,0.011249996721744537,0.13624999672174454,0.296875,0.6025000065565109,0.19250001013278967,2,0.5925925408098651,1.9411761818460398,0.20749999582767487,3.2500013038518767,0.23000000417232516,-0.5000004967053534,0.2800000011920929,0.5925925408098651
244,2000-12-21,0.20749999582767487,0.25,0.20000000298023224,0.25,5738320.0,0.024691334404499887,1.3529408052306227,0.894736941171156,27.173918465922,35.44225779737643,0.06420240591352722,0.08315877673286032,0.2113524898806945,0.5742998945526747,54.37430699530904,0.04999999701976776,-0.04697203348471418,-0.07450000345706942,-0.15276406732957498,0.0037640604154361434,-0.11363203539332217,-0.03536797152081664,0.0812275167385168,41.37930892735697,-18.569107294668058,0.039132031936252774,12,0.006250001490116119,0.13125000149011612,0.2918750047683716,0.5975000113248825,0.2074999958276748,3,0.9518072739068311,2.0526318431230837,0.20250000059604645,1.9411761818460398,0.20749999582767487,3.2500013038518767,0.23000000417232516,0.9518072739068311
245,2000-12-22,0.23499999940395355,0.25,0.21250000596046448,0.25,4743796.0,0.1325301403818675,3.9999990065892934,0.3529411558461457,37.89474186144257,35.84014861987295,0.03138015400294142,0.053270668601629545,0.17684342294105765,0.5366633882936906,55.46710748955156,0.042500004172325134,-0.042904473570763435,-0.04374999925494194,-0.12423373674044685,0.03673373823056297,-0.08399186799769442,-0.0035081305121894835,0.03815566065195275,79.31034553632153,0.512924724838399,0.04024186874275246,12,-0.021250002086162567,0.10374999791383743,0.2643750011920929,0.48500002920627594,0.18750001490116125,4,0.8510638446276844,1.3529408052306227,0.20749999582767487,2.0526318431230837,0.20250000059604645,1.9411761818460398,0.20749999582767487,0.8510638446276844
246,2000-12-25,0.23499999940395355,0.23499999940395355,0.23499999940395355,0.23499999940395355,0.0,0.0,1.0,-0.0,33.70786697451233,35.14102219833309,0.024556487942051786,0.04805552161886395,0.17065698458530842,0.5260247994963516,56.618964280407894,0.0,-0.03519279128024588,-0.038874998688697815,-0.11743900280085368,0.039689005423458046,-0.07815700074477577,0.00040700336738011544,0.024763867493107328,79.31034553632153,-27.92776395976594,0.03928200205607794,12,-0.021250002086162567,0.10374999791383743,0.2643750011920929,0.48500002920627594,0.16250000894069677,0,0.7553191280246265,3.9999990065892934,0.23499999940395355,1.3529408052306227,0.20749999582767487,2.0526318431230837,0.20250000059604645,0.7553191280246265
247,2000-12-26,0.23499999940395355,0.23499999940395355,0.23499999940395355,0.23499999940395355,0.0,0.0,1.0,0.0,37.0370403075246,33.965243307812976,0.014741025632390131,0.0433886929534083,0.16643846102750182,0.515637465196271,57.78822638548393,0.0,-0.03397052285690394,-0.03449999913573265,-0.1113902164908771,0.0423902182194118,-0.07294510781330488,0.003945109541839575,0.015000000596046448,79.31034553632153,-47.86316494487008,0.038445108677572226,12,-0.021250002086162567,0.10374999791383743,0.26000000536441803,0.48500002920627594,0.16250000894069677,1,0.6914894015015174,1.0,0.23499999940395355,3.9999990065892934,0.23499999940395355,1.3529408052306227,0.20749999582767487,0.6914894015015174
248,2000-12-27,0.2450000047683716,0.25,0.23749999701976776,0.25,1910184.0,0.04255321442460325,4.000005960470162,-100.0,44.736847884106005,33.7072463805468,-0.004337302533362286,0.029797081174359114,0.1536192675248371,0.49568183481059214,58.712567270904216,0.015000000596046448,-0.033422962803430156,-0.02124999389052387,-0.09640772367089787,0.05390773588985012,-0.058828858780710896,0.016328870999663125,-0.06750001013278967,90.00000894069731,-26.80639419028003,0.037578864890187004,12,-0.031250007450580625,0.09374999254941938,0.17749999463558194,0.4675000160932541,0.13749998807907102,2,0.7142856273984786,1.0,0.23499999940395355,1.0,0.23499999940395355,3.9999990065892934,0.23499999940395355,0.7142856273984786
249,2000-12-28,0.2475000023841858,0.25,0.23749999701976776,0.25,2140816.0,0.010204071702683226,9.000011920940324,0.5000000000000028,37.31343748309722,33.85318366674115,-0.014648434986277381,0.024206428159250115,0.1470620845601457,0.4831795968516297,59.439732082586275,0.012500002980232239,-0.03598892681121596,-0.015999995917081844,-0.08958131459109564,0.05758132275693195,-0.052790655254088714,0.020790663419925054,-0.0685500076413155,93.33333863152482,7.796621970413369,0.03679065933700689,12,-0.033750005066394806,-0.033750005066394806,0.1587499976158142,0.44875001907348633,0.1099999845027923,3,0.5959596239344318,4.000005960470162,0.2450000047683716,1.0,0.23499999940395355,1.0,0.23499999940395355,0.5959596239344318
250,2000-12-29,0.3075000047683716,0.25,0.2450000047683716,0.25,2718928.0,0.2424242497220257,-1.173912863199576,-23.000023841880648,52.80899245124007,36.424145502170134,-0.078603310669219,-0.038142977886112484,0.08313488240791767,0.4136642134940638,60.206193784260655,0.00499999523162839,-0.03945763220217291,0.04425000622868536,-0.02866125935034536,0.11716127180771607,0.007794373439169999,0.08070563901820071,-0.1271290099203587,483.33334989017845,419.49837595102923,0.03645563278951536,12,-0.0937500074505806,-0.0937500074505806,0.0925000011920929,0.382500022649765,0.009999990463256836,4,0.34959344786987523,9.000011920940324,0.2475000023841858,4.000005960470162,0.2450000047683716,1.0,0.23499999940395355,0.34959344786987523
251,2001-01-01,0.3075000047683716,0.3075000047683716,0.3075000047683716,0.3075000047683716,0.0,0.0,1.0,0.0,50.0,38.821805902605476,-0.07426342857618878,-0.03895904603341266,0.07928790270057162,0.4042119018286414,60.178814140065185,0.0,-0.04215697252673997,0.043500005453824986,-0.03097005373607198,0.11797006464372195,0.006264975858876531,0.08073503504877347,-0.12573642981731895,100.0,85.54280173104618,0.037235029594948475,1,-0.0650000050663948,-0.0650000050663948,0.08624999225139618,0.3362499922513962,0.030000001192092896,0,0.3739837650518689,-1.173912863199576,0.3075000047683716,9.000011920940324,0.2475000023841858,4.000005960470162,0.2450000047683716,0.3739837650518689
252,2001-01-02,0.2750000059604645,0.25,0.26499998569488525,0.25,2483292.0,-0.10569105139490376,0.19999856948886646,100.0,44.68085011943756,40.59485506080915,-0.03484606329665588,-0.009506088453755834,0.10748395258751942,0.4265754629912485,60.3161254941051,0.05750000476837158,-0.042855202146207305,0.01262500658631327,-0.05922049772368271,0.08447051089630925,-0.02329774556868469,0.04854775874131126,-0.08820697381671908,53.57143541379775,88.29473409072129,0.03592275215499799,1,-0.021250002086162567,-0.0325000062584877,0.11874999105930328,0.3687499910593033,0.03999999165534973,1,0.44545454446934496,1.0,0.3075000047683716,-1.173912863199576,0.3075000047683716,9.000011920940324,0.2475000023841858,0.44545454446934496
253,2001-01-03,0.2725000083446503,0.25,0.239999994635582,0.25,2496156.0,-0.009090900224102416,-1.8888890360607942,0.9000001192092634,46.66666975727797,42.76071631540425,-0.02388400332229587,-0.008629931992313267,0.10532042784999729,0.4184224001432257,60.581629430289595,0.03500001132488248,-0.03733118699955351,0.010875008255243346,-0.06017492051478446,0.08192493702527115,-0.024649956129770556,0.04639997264025725,-0.08087869729591987,50.000010643685464,6.610049255244526,0.035524964385013895,1,-0.012500002980232294,-0.030000008642673548,0.12124998867511744,0.37124998867511744,0.057500004768371527,2,0.4587155822832252,0.19999856948886646,0.2750000059604645,1.0,0.3075000047683716,-1.173912863199576,0.3075000047683716,0.4587155822832252
254,2001-01-04,0.2524999976158142,0.25,0.2475000023841858,0.25,2313684.0,-0.07339453253719053,-3.0,0.11111096393920301,44.210525853482,43.462470092297536,0.003543140574082504,0.010946845836662722,0.12024776789908109,0.4269062121044118,60.374323218628014,0.025000005960464533,-0.02951963576582317,-0.008500003069639217,-0.07964477978183016,0.06264477364255172,-0.044072391425734714,0.027072385286456252,-0.056243538818298106,18.518520153762267,-65.48627865746471,0.03557238835609547,1,0.018750004470348358,-0.009999997913837433,0.14124999940395355,0.39124999940395355,0.07249999046325684,3,0.5148514711252672,-1.8888890360607942,0.2725000083446503,0.19999856948886646,0.2750000059604645,1.0,0.3075000047683716,0.5148514711252672
255,2001-01-05,0.2524999976158142,0.2524999976158142,0.2524999976158142,0.2524999976158142,0.0,0.0,1.0,0.0,55.9999977747601,45.93937351454728,0.00702536197083975,0.008425366264652678,0.11458694138336856,0.41551260751820474,60.1233786124729,0.0,-0.020866343207373017,-0.006625003367662419,-0.07651731083092628,0.06326730409560147,-0.041571157099294376,0.02832115036396954,-0.051793796979463874,18.518520153762267,-66.54812864293751,0.03494615373163194,1,0.018750004470348358,-0.009999997913837433,0.13375000655651093,0.3837500065565109,0.08750000596046448,4,0.4158415455944846,-3.0,0.2524999976158142,-1.8888890360607942,0.2725000083446503,0.19999856948886646,0.2750000059604645,0.4158415455944846
256,2001-01-08,0.2224999964237213,0.25,0.2150000035762787,0.25,1102560.0,-0.11881188703113865,1.5454539543341783,-100.0,53.846153846153854,47.80705279661719,0.039186666604322073,0.03448333783081603,0.13870258362260696,0.4347070777988338,60.036126983401495,0.03749999403953552,-0.012374686012105285,-0.033000005036592506,-0.10257768365118586,0.03657767357800085,-0.06778884434388921,0.0017888342707041704,-0.017522043622090117,19.999984105425533,-68.81411336328495,0.034788839307296676,1,0.03875000774860382,0.020000003278255463,0.16375000774860382,0.4137500077486038,0.10249999165534973,0,0.4269662936398093,1.0,0.2524999976158142,-3.0,0.2524999976158142,-1.8888890360607942,0.2725000083446503,0.4269662936398093
257,2001-01-09,0.23499999940395355,0.25,0.2224999964237213,0.25,2256780.0,0.05617978957818792,2.666666997803569,0.5454544961945148,58.02469044955586,49.283479748333846,0.029822855481020316,0.017152756114862944,0.12034215008176802,0.4119632993884661,59.9441601678769,0.027500003576278687,-0.008156215496910701,-0.016875001788139332,-0.0824870043294107,0.048737000753132004,-0.049681003058774986,0.015930999482496322,-0.02592116452365273,53.33333068423759,-40.60374327595557,0.03280600127063567,1,0.026250004768371582,0.007500000298023224,0.15125000476837158,0.4012500047683716,0.06750001013278967,1,0.43617024177229213,1.5454539543341783,0.2224999964237213,1.0,0.2524999976158142,-3.0,0.2524999976158142,0.43617024177229213
258,2001-01-10,0.22499999403953552,0.25,0.2199999988079071,0.25,994268.0,-0.042553214424603025,1.3999995231629554,1.6666669978035689,54.216866518143405,51.16163853000564,0.040998992910657506,0.022394006528412946,0.12061792805872007,0.4120763157383187,59.76149029079434,0.030000001192092896,-0.002972931736667128,-0.023125006258487707,-0.08565658124803577,0.03940656873106038,-0.054390793753261724,0.008140781236286337,-0.011984312363711863,26.66664547390071,-70.86512983966496,0.031265787494774044,1,0.03625001013278961,0.017500005662441254,0.09875001013278961,0.4112500101327896,0.0775000154972077,2,0.400000026490954,2.666666997803569,0.23499999940395355,1.5454539543341783,0.2224999964237213,1.0,0.2524999976158142,0.400000026490954
259,2001-01-11,0.2475000023841858,0.25,0.2224999964237213,0.25,2414624.0,0.1000000397364309,21.000023841880648,0.09999988079073888,53.086420025627056,51.192463816048644,0.020672968004874503,-0.0034323282262176402,0.09183963421623786,0.37995928716718685,59.35861879129637,0.027500003576278687,0.0018284545517868178,0.0013750016689300648,-0.05834970080980861,0.061099704147668715,-0.028487349570439247,0.031237352908299376,-0.030704947784660208,86.66667726304964,-12.625947819072849,0.029862351239369325,1,0.013750001788139343,-0.005000002682209015,0.07625000178813934,0.26375000178813934,0.06499999761581421,3,0.3333333734711408,1.3999995231629554,0.22499999403953552,2.666666997803569,0.23499999940395355,1.5454539543341783,0.2224999964237213,0.3333333734711408
260,2001-01-12,0.26249998807907104,0.25,0.24250000715255735,0.25,2255296.0,0.060606002223795086,-2.2000000000000046,-5.0,56.32183600927338,51.89489003930124,-0.0015439130626208053,-0.02088118205968814,0.07020324589189586,0.35565121421200985,58.86617209954104,0.007499992847442655,0.0045149971496737384,0.017249988019466395,-0.040876466579627346,0.07537644261856014,-0.01181323928008049,0.04631321531901325,-0.04249998927116394,135.71425530374955,32.493879812199154,0.029063227299546864,1,-0.028749987483024597,-0.01999998837709427,0.04250001162290573,0.23000001162290573,0.047500014305114746,4,0.23809524890787248,21.000023841880648,0.2475000023841858,1.3999995231629554,0.22499999403953552,2.666666997803569,0.23499999940395355,0.23809524890787248
261,2001-01-15,0.2824999988079071,0.25,0.26249998807907104,0.25,1661440.0,0.07619052052227748,-0.23076993614966818,2.600002384188065,59.99999874516551,53.59701766438212,-0.028455511167170044,-0.038732177985169314,0.044629542870314176,0.32668426043921095,57.94142298113296,0.012499988079071045,0.009178716360491612,0.034624999016523356,-0.025315216813983965,0.0945652148470307,0.004654891101269709,0.06459510693177703,-0.06000000238418579,208.33332505491077,97.87132129789644,0.029970107915253674,1,-0.04874999821186066,-0.03999999910593033,0.02250000089406967,0.21000000089406967,0.027500003576278687,0,0.20353984074693798,-2.2000000000000046,0.26249998807907104,21.000023841880648,0.2475000023841858,1.3999995231629554,0.22499999403953552,0.20353984074693798
262,2001-01-16,0.2824999988079071,0.25,0.2700000107288361,0.25,1661232.0,0.0,0.2307699361496716,1.0,58.241756154408236,54.883138375174376,-0.03048564825202682,-0.03459919032778691,0.04014985592644116,0.31794562588833464,56.825581816773905,0.032499998807907104,0.00592643121043851,0.03087499886751177,-0.02780062969649305,0.08955062743151662,0.0015371845855093325,0.06021281314951418,-0.05660000205039978,208.33332505491077,91.34697344075113,0.02933781428200242,1,-0.04874999821186066,-0.03999999910593033,0.02250000089406967,0.21000000089406967,0.004999995231628418,1,0.15044244053276223,-0.23076993614966818,0.2824999988079071,-2.2000000000000046,0.26249998807907104,21.000023841880648,0.2475000023841858,0.15044244053276223
263,2001-01-17,0.32249999046325684,0.25,0.2849999964237213,0.25,3712188.0,0.14159289141289055,-0.03448273027127105,2.2307690191550997,64.15094031944713,57.09873998250383,-0.07000952086066098,-0.06866881941647629,-0.0027484588664910548,0.2699097310106444,55.58085266846964,0.032499998807907104,0.004089522077853236,0.06487499102950095,0.002901416979219973,0.12684856507978196,0.033888204004360434,0.09586177805464147,-0.09333599338531495,363.6362946723208,233.59273551585153,0.030986787025140503,1,-0.08874998986721039,-0.07999999076128006,-0.01749999076128006,0.17000000923871994,-0.02499997615814209,2,-0.062015446567252774,0.2307699361496716,0.2824999988079071,-0.23076993614966818,0.2824999988079071,-2.2000000000000046,0.26249998807907104,-0.062015446567252774
264,2001-01-18,0.4050000011920929,0.5,0.32499998807907104,0.25,8172444.0,0.2558139943208324,-68.99965429479117,2.1379313321516538,66.95651971099525,58.31613130875219,-0.14371574581970503,-0.14294272537251623,-0.0884568143938928,0.17837484338798437,53.620998120219184,0.17750000953674316,0.00829713636129159,0.1375000014901161,0.05104952770553289,0.2239504752746993,0.09427476459782452,0.1807252383824077,-0.17270256380653382,63.10679555467391,-21.328939939626906,0.043225236892291595,1,-0.04749999940395355,-0.06625000387430191,-0.10000000149011612,0.08749999850988388,-0.12999999523162842,3,-0.2530863984040671,-0.03448273027127105,0.32249999046325684,0.2307699361496716,0.2824999988079071,-0.23076993614966818,0.2824999988079071,-0.2530863984040671
265,2001-01-19,0.4350000023841858,0.5,0.41999998688697815,0.5,10496164.0,0.07407407679948075,1.4615389553047677,-0.41935482010260844,70.07873819886792,60.11975179238708,-0.16215837835655672,-0.16568577299374732,-0.12283341385671531,0.13934285432332716,51.55523059688208,0.0949999988079071,0.013275571736162228,0.1575000025331974,0.04464238212209937,0.27035762294429544,0.10107119232764838,0.21392881273874642,-0.18664041124176026,72.6315813249497,-9.429090008283538,0.05642881020554903,1,-0.07500000298023224,-0.0962500050663948,-0.13000000268220901,0.057499997317790985,-0.1550000011920929,4,-0.2816091993397175,-68.99965429479117,0.4050000011920929,-0.03448273027127105,0.32249999046325684,0.2307699361496716,0.2824999988079071,-0.2816091993397175
266,2001-01-22,0.4124999940395355,0.5,0.3799999952316284,0.5,3883632.0,-0.05172415683064424,1.7428570650061836,1.3461539872299337,72.35771912530629,61.712310534137124,-0.12278468203976467,-0.13618854530427005,-0.10361098483352904,0.15330686673047822,49.06493656008081,0.12000000476837158,0.020646050757851364,0.12612499445676806,0.00018145005256681168,0.2520685388609693,0.06315322225466746,0.18909676665886868,-0.14904197836565553,61.95651737300548,-22.728503845162606,0.06297177220210062,1,-0.05249999463558197,-0.07374999672174454,-0.10749999433755875,0.08000000566244125,-0.1424999833106994,0,-0.24848483184590242,1.4615389553047677,0.4350000023841858,-68.99965429479117,0.4050000011920929,-0.03448273027127105,0.32249999046325684,-0.24848483184590242
267,2001-01-23,0.3975000083446503,0.5,0.3524999916553497,0.5,2851052.0,-0.036363602210010115,1.878049177615751,1.1714283962639123,69.53124861756815,63.41390854518432,-0.09198298285951995,-0.1142478072704432,-0.09213045618990473,0.15907804039583578,46.244687015856826,0.14750000834465032,0.025283912127620378,0.10300000831484801,-0.029770075565726972,0.235770092195423,0.03661496637456052,0.1693850502551355,-0.11984947361120313,52.3255860695908,-35.228881011232275,0.06638504194028749,1,-0.03625001013278967,-0.05875001102685934,-0.10625001043081289,0.08124998956918711,-0.11250001192092901,1,-0.22012579653733766,1.7428570650061836,0.4124999940395355,1.4615389553047677,0.4350000023841858,-68.99965429479117,0.4050000011920929,-0.22012579653733766
268,2001-01-24,0.41999998688697815,0.5,0.4074999988079071,0.5,3762360.0,0.05660371841506806,1.3124996507540918,0.7804879963504513,75.96899135261333,65.95641647040502,-0.09377473079593412,-0.12961018854549833,-0.1177998141955574,0.12770573604898616,43.957151003583796,0.10249999165534968,0.034090570877057524,0.11674998775124551,-0.02504396918186358,0.2585439446843546,0.04585300928469099,0.18764696621780003,-0.1290084842375378,54.28570990659782,-40.266308129157686,0.07089697846655453,1,-0.04874998331069946,-0.08124998956918716,-0.13874998688697815,0.04875001311302185,-0.1574999988079071,2,-0.3154761832959255,1.878049177615751,0.3975000083446503,1.7428570650061836,0.4124999940395355,1.4615389553047677,0.4350000023841858,-0.3154761832959255
269,2001-01-25,0.3950000107288361,0.5,0.375,0.5,2265316.0,-0.05952375461590076,1.38095262423667,1.3124996507540911,70.50360097851112,67.53216813365366,-0.05101648791804991,-0.09801877010121551,-0.09543852220121057,0.1432785964870404,41.32178807789975,0.125,0.04136534398153813,0.08437501117587093,-0.060519461803247576,0.2292694841549894,0.011927774686311676,0.15682224766543018,-0.09146799823836221,28.81357062311507,-72.24328774163367,0.07244723648955924,1,-0.013750016689300593,-0.045000009238719996,-0.11875001341104513,0.06874998658895487,-0.125,3,-0.27848104130971485,1.3124996507540918,0.41999998688697815,1.878049177615751,0.3975000083446503,1.7428570650061836,0.4124999940395355,-0.27848104130971485
270,2001-01-26,0.4149999916553497,0.5,0.3574999868869781,0.5,2197256.0,0.050632861729827505,2.352941155846147,0.8095239717133367,78.51852234499016,69.58978186696751,-0.05264569423206461,-0.1154725232452069,-0.11814097485555114,0.11411159981556157,38.505809721628495,0.1425000131130219,0.051982817709219586,0.09899999275803562,-0.053197939622582624,0.25119792513865385,0.022901026567726468,0.17509895894834474,-0.0996798999143042,42.37287895873317,-66.08940717683727,0.07609896619030912,1,-0.029999986290931646,-0.05874998867511744,-0.1387499943375587,0.04875000566244131,-0.1399999856948852,4,-0.36746989552454556,1.38095262423667,0.3950000107288361,1.3124996507540918,0.41999998688697815,1.878049177615751,0.3975000083446503,-0.36746989552454556
271,2001-01-29,0.4225000143051148,0.5,0.4074999988079071,0.5,873508.0,0.018072344097765036,1.38709724557272,0.91176444807682,78.19549384357904,71.80686383243093,-0.0426873017689513,-0.12007141321869269,-0.12670014098816823,0.09747494399974393,37.93082901964628,0.0925000011920929,0.06272378758910252,0.10075001493096358,-0.05861633146126671,0.2601163613231939,0.021066841734848463,0.18043318812707873,-0.09609912806853205,47.45763978955324,-65.16998373346843,0.07968317319611515,1,-0.030000016093254145,-0.06500001251697546,-0.14625001698732382,0.041249983012676184,-0.1275000274181367,0,-0.46153846425146317,2.352941155846147,0.4149999916553497,1.38095262423667,0.3950000107288361,1.3124996507540918,0.41999998688697815,-0.46153846425146317
272,2001-01-30,0.3975000083446503,0.5,0.3950000107288361,0.5,1967712.0,-0.05917160973729663,1.0487804452554543,1.322580781613156,74.82014832724482,72.9923313888529,0.0003810278944853529,-0.09003985073040405,-0.10307161800827097,0.11282076028677529,36.72405643977919,0.10499998927116388,0.07203095146311467,0.0696250088512898,-0.09158158835411007,0.2308316060566897,-0.01097828975141013,0.15022830745398974,-0.060683175282262525,28.070187913559536,-91.48876829453637,0.08060329860269995,1,0.014999985694885198,-0.04000000655651098,-0.12125001102685934,0.06624998897314066,-0.11500000953674322,1,-0.40880504535688456,1.38709724557272,0.4225000143051148,2.352941155846147,0.4149999916553497,1.38095262423667,0.3950000107288361,-0.40880504535688456
273,2001-01-31,0.3975000083446503,0.5,0.3725000023841858,0.5,1373680.0,0.0,1.4878050340633304,1.0,73.07692695651586,73.67237663835519,0.013565102481896296,-0.08452884541901567,-0.10390721395492508,0.10306855937301201,35.25232748903392,0.1274999976158142,0.07968054595516744,0.06337500885128983,-0.0984832432219081,0.22523326092448773,-0.017554117185309137,0.1443041348878888,-0.05089218526600581,28.070187913559536,-91.69824147640156,0.08092912603659895,1,0.02874998748302454,-0.04000000655651098,-0.12125001102685934,0.06624998897314066,-0.1100000143051148,2,-0.40880504535688456,1.0487804452554543,0.3975000083446503,1.38709724557272,0.4225000143051148,2.352941155846147,0.4149999916553497,-0.40880504535688456
274,2001-02-01,0.3824999928474426,0.5,0.36250001192092896,0.5,1684284.0,-0.03773588725110666,1.340425186537163,1.146341626520755,68.46153987229934,73.49268793540313,0.027980274557175222,-0.06249430912583731,-0.08840302332067407,0.10868899490405814,33.764338203200516,0.13749998807907104,0.08863795143906866,0.04187499359250069,-0.1165869855712845,0.20033697275628587,-0.03735599598939188,0.12110598317439325,-0.02668863915351677,17.54386221749757,-96.06805784423958,0.07923098958189259,2,0.04375000298023224,-0.024999991059303284,-0.10624999552965164,-0.04374999552965164,-0.12000000476837158,3,-0.37254902189944805,1.4878050340633304,0.3975000083446503,1.0487804452554543,0.3975000083446503,1.38709724557272,0.4225000143051148,-0.37254902189944805
275,2001-02-02,0.3574999868869781,0.5,0.3574999868869781,0.5,950008.0,-0.06535949392928642,1.0000000000000009,1.2127659952224983,61.363635132135364,72.27112304727302,0.04562920117230823,-0.0308039713779798,-0.06285657057396399,0.12514660524586835,32.32096344934475,0.1425000131130219,0.0925248190896168,0.011624988168477957,-0.14140816537657402,0.1646581417135299,-0.06489158860404803,0.08814156494100395,0.1425000131130219,0.0,-97.43205653631988,0.07651657677252598,2,0.06875000894069677,1.4901161249358807e-08,-0.1437499895691871,-0.01874998956918711,-0.1299999803304672,4,-0.37062936421682113,1.340425186537163,0.3824999928474426,1.4878050340633304,0.3975000083446503,1.0487804452554543,0.3975000083446503,-0.37062936421682113
276,2001-02-05,0.3174999952316284,0.25,0.2824999988079071,0.25,3268808.0,-0.11188809265046351,-0.03703700433215419,-0.47368413347507365,54.72972956645915,70.62650981937202,0.07904915104690796,0.017579406294103095,-0.02381140137847615,0.15728282599010324,30.709608894176892,0.1074999868869781,0.08798326803492273,-0.0331250034272671,-0.17556497678018113,0.1093149699256469,-0.10434499010372411,0.03809498324918992,0.18250000476837158,16.091952290524272,-64.53125697192944,0.071219986676457,2,0.07375000417232513,0.040000006556510925,-0.10374999791383743,0.021250002086162567,-0.08249999582767487,0,-0.3149606158783772,1.0000000000000009,0.3574999868869781,1.340425186537163,0.3824999928474426,1.4878050340633304,0.3975000083446503,-0.3149606158783772
277,2001-02-06,0.3375000059604645,0.25,0.3075000047683716,0.25,1855680.0,0.06299216072190883,0.3142857337484541,1.296296476173152,52.14285939323663,67.97916182388572,0.05547710515142462,0.005957617634744006,-0.04423113920152966,0.1290962483777855,29.011174736591798,0.06749999523162842,0.0792539313537382,-0.018249993026256572,-0.15016005485478057,0.1136600688022674,-0.08420502394051854,0.0477050378880054,0.16249999403953552,25.287359471774053,-18.729561157262296,0.06595503091426198,2,0.053749993443489075,0.019999995827674866,-0.0950000062584877,0.0012499913573265076,-0.10250000655651093,1,-0.34074076298005906,-0.03703700433215419,0.3174999952316284,1.0000000000000009,0.3574999868869781,1.340425186537163,0.3824999928474426,-0.34074076298005906
278,2001-02-07,0.3149999976158142,0.25,0.3125,0.25,1755492.0,-0.06666669021418026,0.9230769936149669,0.7428570650061835,34.48275755758657,63.97684588822743,0.06874590236089467,0.03746685866931887,-0.02201799024787643,0.1434751665803332,27.187785840032053,0.08750000596046448,0.0703381614457188,-0.04525000154972075,-0.16384817739526203,0.0733481742958205,-0.10454908947249136,0.014049086373049857,0.17630000233650206,14.94252810564519,-25.558369019282132,0.059299087922770624,2,0.07625000178813934,0.042500004172325134,-0.06687499582767487,0.023749999701976776,-0.07500000298023221,2,-0.36507935081269516,0.3142857337484541,0.3375000059604645,-0.03703700433215419,0.3174999952316284,1.0000000000000009,0.3574999868869781,-0.36507935081269516
279,2001-02-08,0.33000001311302185,0.25,0.3199999928474426,0.25,1376592.0,0.04761909717695367,0.749999534338789,1.2307694776523839,30.909093273572623,58.686909324736604,0.04867466623105643,0.030529714865143553,-0.03689469388703326,0.12067818200990049,25.265858741774117,0.06499999761581421,0.06309196893363223,-0.03437498658895494,-0.14166057892567796,0.07291060574776809,-0.08801778275731642,0.019267809579406547,0.15294798679351806,21.8390869171368,-13.994487297772896,0.053642796168361505,2,0.0612499862909317,0.027499988675117493,-0.07875001057982445,0.008749984204769135,-0.10500001907348633,3,-0.4090909542459411,0.9230769936149669,0.3149999976158142,0.3142857337484541,0.3375000059604645,-0.03703700433215419,0.3174999952316284,-0.4090909542459411
280,2001-02-09,0.32499998807907104,0.25,0.3125,0.25,842068.0,-0.015151590409901994,0.6666669315762411,0.9374996973202129,33.009709074962615,53.66626657266811,0.04421533827722601,0.042638246556024884,-0.032149294202933554,0.11829193853757747,23.282062786761166,0.08000001311302185,0.05071143736787381,-0.04250001162290573,-0.14053330680645038,0.05553328356063891,-0.09151665921467805,0.006516635968866591,0.14993009178352357,-130.76920255401328,-156.5527116824054,0.049016647591772315,2,0.06625001132488251,0.0325000137090683,-0.06812498718500137,0.01375000923871994,-0.10749998688697815,4,-0.3923076535117682,0.749999534338789,0.33000001311302185,0.9230769936149669,0.3149999976158142,0.3142857337484541,0.3375000059604645,-0.3923076535117682
281,2001-02-12,0.3400000035762787,0.25,0.32249999046325684,0.25,1113204.0,0.046153895530476774,0.6111108351636926,1.200000238418617,38.83495280470465,49.667911514608086,0.01819545567394998,0.03390519633883554,-0.04659012461464662,0.09579813853452546,21.191060033290732,0.07499998807907104,0.04136361379451403,-0.03037499636411667,-0.12100546665458262,0.06025547392634928,-0.07569023150934961,0.014940238781116277,0.12723287304412845,-56.521732369984136,-75.68659313701372,0.045315235145232974,2,0.051249995827674866,0.017499998211860657,-0.08312500268220901,-0.0012500062584877014,-0.11750000715255737,0,-0.39705883513066176,0.6666669315762411,0.32499998807907104,0.749999534338789,0.33000001311302185,0.9230769936149669,0.3149999976158142,-0.39705883513066176
282,2001-02-13,0.32499998807907104,0.25,0.32499998807907104,0.25,360808.0,-0.04411769217479555,1.0,0.8333331677648822,31.000007033345568,44.99269818981138,0.024395251514914063,0.055076245409621916,-0.03167726565352691,0.1037398352449369,18.987056892759874,0.09000000357627869,0.02624778524864818,-0.04750001132488252,-0.13118174373633656,0.03618172108657153,-0.08934087753060954,-0.005659145119155495,0.13484357342883607,-19.999980926513672,-33.287948476240544,0.04184086620572702,2,0.06625001132488251,0.03500001132488251,-0.07312498614192009,0.01375000923871994,-0.1249999850988388,1,-0.36153845095775494,0.6111108351636926,0.3400000035762787,0.6666669315762411,0.32499998807907104,0.749999534338789,0.33000001311302185,-0.36153845095775494
283,2001-02-14,0.3025000095367432,0.25,0.2874999940395355,0.25,2048172.0,-0.06923070574652967,0.4285709420029882,0.7000002384186177,31.31313800276348,40.865097982085175,0.03576320904303054,0.08010824175685549,-0.008882933574865914,0.11905883694397401,16.879089492262402,0.07499998807907104,0.009191020935116923,-0.06899999082088465,-0.15562380101251877,0.01762381937074947,-0.11231189591670171,-0.02568808572506759,0.1502498094631639,-40.00004768372355,-49.2039839566489,0.04331190509581705,2,0.08874998986721033,0.05749998986721033,-0.050625007599592264,0.036249987781047766,-0.10750001668930056,2,-0.38016530879736954,1.0,0.32499998807907104,0.6111108351636926,0.3400000035762787,0.6666669315762411,0.32499998807907104,-0.38016530879736954
284,2001-02-15,0.3025000095367432,0.3025000095367432,0.3025000095367432,0.3025000095367432,0.0,0.0,1.0,0.0,25.274741253743173,36.855220884486044,0.025950824683265983,0.07592835737930664,-0.00785715761252015,0.11324200037174109,15.991585728296819,0.0,-0.006228266777121072,-0.06387499123811718,-0.15420297559507679,0.026452993118842416,-0.10903898341659696,-0.018710999059637412,0.1434398166554839,100.0,91.06770226971771,0.045163992178479793,2,-0.010000005364418085,0.05874998867511744,-0.050625007599592264,0.036249987781047766,-0.10500000417232516,3,-0.3471074408662831,0.4285709420029882,0.3025000095367432,1.0,0.32499998807907104,0.6111108351636926,0.3400000035762787,-0.3471074408662831
285,2001-02-16,0.3125,0.25,0.30000001192092896,0.25,826356.0,0.03305781867105084,0.6000003814697266,100.0,26.08696159207578,33.67269110955456,0.009941787653617584,0.05932188427523133,-0.017499970291950828,0.09878147641799573,15.071839284322785,0.05250000953674322,-0.021080288629042543,-0.047750000655651104,-0.1350471338259942,0.039547132514691996,-0.09139856724082268,-0.004101434070479526,0.12690223309685433,166.6665342120367,155.89028782337763,0.04364856658517156,2,-0.017499998211860657,0.058750003576278687,-0.060624998062849045,0.026249997317790985,-0.10750000178813934,4,-0.4,1.0,0.3025000095367432,0.4285709420029882,0.3025000095367432,1.0,0.32499998807907104,-0.4
286,2001-02-19,0.3100000023841858,0.25,0.30000001192092896,0.25,657708.0,-0.007999992370605447,0.666666997803569,0.9600000381469727,28.915668361017865,31.091892105974697,0.012590004199698857,0.056653779903867496,-0.014825670302642924,0.09628210495731748,14.99887475797783,0.0625,-0.034008234094468126,-0.04512499868869779,-0.13153703249620563,0.041287035118810045,-0.08833101559245171,-0.001918981784943874,0.12312614134111066,149.99990065902747,135.56966987046417,0.04320601690375393,2,-0.015000000596046448,0.07124999165534973,-0.07187500223517418,0.028749994933605194,-0.10250000655651093,0,-0.44354839329913054,0.6000003814697266,0.3125,1.0,0.3025000095367432,0.4285709420029882,0.3025000095367432,-0.44354839329913054
287,2001-02-20,0.3100000023841858,0.25,0.3075000047683716,0.25,655056.0,0.0,0.9166667494508922,1.0,28.915668361017865,30.473326639689287,0.009251828224647263,0.052451610563239326,-0.015050748781990753,0.09123198129855248,15.481757416827458,0.06000000238418579,-0.04305775541557333,-0.04074999839067461,-0.12698865103892387,0.045488654257574646,-0.08386932471479924,0.002369327933450016,0.11710109554441511,149.99990065902747,131.6235165340174,0.04311932632412462,2,-0.015000000596046448,0.07500000298023224,-0.07187500223517418,0.028749994933605194,-0.12250000238418579,1,-0.4677419184273911,0.666666997803569,0.3100000023841858,0.6000003814697266,0.3125,1.0,0.3025000095367432,-0.4677419184273911
288,2001-02-21,0.2874999940395355,0.25,0.25,0.25,1873404.0,-0.07258067152130476,-1.0,0.6249998758236617,27.906983513775927,30.139758888600763,0.030665541289708886,0.06800261515041028,0.007199872567536292,0.10794090905670184,16.346604538931448,0.06000000238418579,-0.04761155144913248,-0.056625007092952706,-0.14079706161355587,0.027547047427650462,-0.09871103435325429,-0.014538979832651122,0.13381705992423765,71.42854710014933,50.75967460711682,0.0420860272603016,2,-0.01124998927116394,0.08750000596046448,-0.04937499389052391,0.05125000327825546,-0.08999998867511746,2,-0.5130434660920571,0.9166667494508922,0.3100000023841858,0.666666997803569,0.3100000023841858,0.6000003814697266,0.3125,-0.5130434660920571
293,2001-02-28,0.2849999964237213,0.25,0.26249998807907104,0.25,685316.0,0.05555550036607171,-0.2857148939250088,1.749998882413505,35.483868486799864,32.10944941535419,0.011791532568451335,0.03544091334458399,0.01767801701297056,0.08729911712466132,24.645894064051234,0.020000010728836115,-0.04758523282368288,-0.02812500447034838,-0.08438742310967406,0.028137414168977304,-0.05625621379001122,6.204849314461747e-06,0.09073027858600963,-180.00023841880648,-inf,0.02813120931966283,2,-0.034999996423721313,0.09000000357627869,0.06500000134110451,0.05375000089406967,-0.125,2,-0.43859649673173084,-1.0,0.2874999940395355,0.9166667494508922,0.3100000023841858,0.666666997803569,0.3100000023841858,-0.43859649673173084
294,2001-03-01,0.26249998807907104,0.25,0.26249998807907104,0.25,952008.0,-0.0789473986911865,1.0,0.3571425530374956,31.884059473336833,32.75357140216098,0.03131382395498572,0.051110324799854334,0.04277949461468877,0.10652286140743161,25.98170458993556,0.034999996423721313,-0.04646762838229124,-0.044625012576580025,-0.09502538052576909,0.005775355372609037,-0.06982519655117453,-0.019424828601985522,0.10568647043007606,-0.0,-inf,0.025200183974594528,3,-0.012499988079071045,0.11250001192092896,0.09250001236796379,0.07625000923871994,-0.11749999225139618,3,-0.4476190384283083,-0.2857148939250088,0.2849999964237213,-1.0,0.2874999940395355,0.9166667494508922,0.3100000023841858,-0.4476190384283083
301,2001-03-12,0.2275000065565109,0.25,0.21250000596046448,0.25,1695184.0,-0.13333326899815834,2.3333337748493492,-1.8000011920940346,31.034482522375527,36.85727002264133,0.04574605726902217,0.06360609699229283,0.08627894907852571,0.12306135084378436,29.574390180863507,0.04999998211860657,-0.028078271969345092,-0.058499994128942495,-0.1031447896444708,-0.013855198613414194,-0.08082239188670662,-0.03617759637117837,0.09914126372364909,40.00000794728716,-inf,0.022322397757764144,3,0.0037499964237213412,0.030000001192092923,0.1643749922513962,0.11124999076128009,-0.04500000178813929,0,-0.43956046619214817,1.0,0.26249998807907104,-0.2857148939250088,0.2849999964237213,-1.0,0.2874999940395355,-0.43956046619214817
302,2001-03-13,0.23499999940395355,0.25,0.22499999403953552,0.25,746308.0,0.03296700057711721,2.3333339956071377,0.6666668874246738,37.03703649195561,37.029844245436415,0.03660903405276267,0.05166680174605698,0.07911369059674078,0.11282260845164815,30.271604177086576,0.025000005960464478,-0.027621875745390656,-0.046500001847744,-0.09270891100785583,-0.0002910926876321662,-0.06960445642779994,-0.023395547267688055,0.0825099697306308,59.99999205271277,-inf,0.023104454580055923,3,-0.0037499964237213135,0.02250000834465027,0.1393750011920929,0.10374999791383743,-0.027500003576278687,1,-0.2659574474830766,2.3333337748493492,0.2275000065565109,1.0,0.26249998807907104,-0.2857148939250088,0.2849999964237213,-0.2659574474830766
303,2001-03-14,0.23499999940395355,0.23499999940395355,0.23499999940395355,0.23499999940395355,0.0,0.0,1.0,-0.0,33.76622572377666,37.23897382881862,0.03215176522333463,0.04885542887905947,0.07953592118577973,0.10993630060358583,30.390073363433313,0.0,-0.026710133083734433,-0.04312500134110453,-0.09261915381414637,0.006369151131937284,-0.06787207757762542,-0.018377925104583637,0.0741091726767012,59.99999205271277,-inf,0.02474707623652091,3,-0.0037499964237213135,0.02250000834465027,0.1393750011920929,0.10374999791383743,-0.034999996423721313,2,-0.2659574474830766,2.3333339956071377,0.23499999940395355,2.3333337748493492,0.2275000065565109,1.0,0.26249998807907104,-0.2659574474830766
304,2001-03-15,0.239999994635582,0.25,0.22499999403953552,0.25,976560.0,0.021276575507703344,3.99999850988468,-100.0,39.99999318803816,38.48476377039154,0.026400833841033283,0.041036999175301264,0.07566972117256385,0.102009852051171,31.74856531806055,0.025000005960464478,-0.02577769314972095,-0.035000005364418024,-0.08588687743216825,0.015886866703332225,-0.060443441398293135,-0.009556569330542913,0.06138044415545754,73.33331478966319,-inf,0.02544343603387512,3,-0.00874999165534976,0.017500013113021823,0.13437500596046445,0.09875000268220899,-0.04500000178813934,3,-0.1875000116415324,1.0,0.23499999940395355,2.3333339956071377,0.23499999940395355,2.3333337748493492,0.2275000065565109,-0.1875000116415324
305,2001-03-16,0.22499999403953552,0.25,0.2150000035762787,0.25,2270752.0,-0.06250000388051091,1.799999046325911,2.499999254942347,35.13512860431008,38.62522543374,0.03838264297459243,0.05180149886595231,0.09165259207085663,0.11372695812019684,33.204239511693245,0.034999996423721313,-0.026480030979308733,-0.045625005662441265,-0.09796184656801021,0.006711835243127684,-0.07179342611522577,-0.01945658520965679,0.06927001012505801,33.33330684237589,-inf,0.026168420452784474,3,0.006250008940696716,0.0325000137090683,0.14937500655651093,0.11375000327825546,-0.034999996423721313,4,-0.13333334216365123,3.99999850988468,0.239999994635582,1.0,0.23499999940395355,2.3333339956071377,0.23499999940395355,-0.13333334216365123
306,2001-03-19,0.2175000011920929,0.25,0.20999999344348907,0.25,634916.0,-0.033333302427220435,1.4615389553047677,1.2999996423722167,35.6164314214879,37.30027600967516,0.04120126133778895,0.05482733357571923,0.10103570697626196,0.11798686925567214,34.77260490555969,0.040000006556510925,-0.024742483718454444,-0.04849999845027925,-0.1025077960750177,0.005507799174459205,-0.0755038972626485,-0.02149609963791002,0.07022840311617029,18.750016298142384,-inf,0.02700389881236923,3,0.012499995529651642,0.038750000298023224,0.15687499940395355,0.12124999612569809,-0.027500003576278687,0,-0.10344831366128848,1.799999046325911,0.22499999403953552,3.99999850988468,0.239999994635582,1.0,0.23499999940395355,-0.10344831366128848
307,2001-03-20,0.2224999964237213,0.25,0.2199999988079071,0.25,690348.0,0.022988483697581552,1.1818179847780594,0.8461539872299336,31.88405321365869,35.9607941021123,0.027754289892593598,0.045256259619091965,0.09761278597170281,0.10974297309095071,36.42572671414865,0.032499998807907104,-0.023047263530150075,-0.039125002920627594,-0.09229491518190924,0.014044909340654055,-0.06570995905126842,-0.01254004678998677,0.05745556679806446,31.250002328306053,-inf,0.02658495613064082,3,0.007500000298023224,0.033750005066394806,0.15187500417232513,0.11625000089406967,-0.03749999403953552,1,-0.1797752462843869,1.4615389553047677,0.2175000011920929,1.799999046325911,0.22499999403953552,3.99999850988468,0.239999994635582,-0.1797752462843869
308,2001-03-21,0.20000000298023224,0.25,0.20000000298023224,0.25,785260.0,-0.1011235676635287,1.0,1.818181473361604,31.884055967917135,34.81596721379956,0.041706897892402756,0.06415407640431137,0.12178329699076423,0.12703899209253822,37.2837281939184,0.04999999701976776,-0.023697969503274963,-0.057249996811151505,-0.11560237530689776,0.0011023816845947276,-0.08642618605902463,-0.028073807563278375,0.07296000326372387,0.0,-inf,0.02917618924787312,3,0.02499999850988388,0.05125000327825546,0.1756249964237213,0.13874999433755875,-0.01000000536441803,2,0.03749996367842012,1.1818179847780594,0.2224999964237213,1.4615389553047677,0.2175000011920929,1.799999046325911,0.22499999403953552,0.03749996367842012
309,2001-03-22,0.19499999284744265,0.25,0.1825000047683716,0.25,1827660.0,-0.025000050291418163,1.4545449619451476,1.1000002086162686,27.941161775665194,33.81095210102055,0.03599073161051197,0.06438222352589432,0.12770481310440987,0.1284296721124731,38.2938330496814,0.06749999523162839,-0.029075439344383947,-0.05712500587105748,-0.1185183662831111,0.004268354540996111,-0.08782168607708427,-0.026428325665030672,0.06920481300486661,18.518502166077102,-inf,0.0306966802060268,3,0.021250009536743136,0.047500014305114774,0.1806250065565109,0.14375000447034833,-0.007499992847442655,3,0.025641078544558216,1.0,0.20000000298023224,1.1818179847780594,0.2224999964237213,1.4615389553047677,0.2175000011920929,0.025641078544558216
310,2001-03-23,0.19750000536441806,0.25,0.1899999976158142,0.25,837752.0,0.01282057748038623,1.285714610093338,0.9545452328753168,26.865663807807522,33.3477500216241,0.02603913261789087,0.05879274268555154,0.1256907880339376,0.12209863513260952,39.35852522699784,0.06000000238418579,-0.03329709859733937,-0.05074999332427976,-0.11574189367103913,0.014241907022479627,-0.08324594349765943,-0.018254043150900068,0.05526612833613995,22.222224675088444,-inf,0.032495950173379695,3,0.018749997019767733,0.018749997019767733,0.12937499582767484,0.14124999195337293,-0.0075000077486038486,4,-0.01265829088137238,1.4545449619451476,0.19499999284744265,1.0,0.20000000298023224,1.1818179847780594,0.2224999964237213,-0.01265829088137238
311,2001-03-26,0.20499999821186066,0.25,0.1924999952316284,0.25,558464.0,0.037974646297370684,1.5555556659345242,0.8571429787850022,20.967737438774265,31.5622723490484,0.01677605272621213,0.04783855109132301,0.11812919444566394,0.11125135060265445,40.480754692554235,0.05750000476837161,-0.038005142640064715,-0.03950000032782555,-0.10542659209660371,0.026426591440952607,-0.07246329621221465,-0.0065367044434364585,-0.022499993443489047,33.33332597473467,-inf,0.03296329588438908,3,0.011250004172325134,0.011250004172325134,0.12812500447034836,0.13374999910593033,-0.015000000596046448,0,-0.07317073525310203,1.285714610093338,0.19750000536441806,1.4545449619451476,0.19499999284744265,1.0,0.20000000298023224,-0.07317073525310203
312,2001-03-27,0.20749999582767487,0.25,0.1924999952316284,0.25,757400.0,0.012195110427418276,1.7058823116922928,0.9444444996339282,24.13792394712739,30.49246104053181,0.011136022268222967,0.04260026864180089,0.11559537620590499,0.10598338476000713,41.617761104470055,0.05750000476837161,-0.039897861701315374,-0.03387500196695328,-0.10063211965816782,0.03288211572426125,-0.06725356081256056,-0.0004964431213460296,-0.023649991154670702,37.03702640795009,-inf,0.03337855884560726,3,0.008750006556510925,0.008750006556510925,0.13062500208616257,0.13125000149011612,0.030000001192092896,1,-0.0843373424758721,1.5555556659345242,0.20499999821186066,1.285714610093338,0.19750000536441806,1.4545449619451476,0.19499999284744265,-0.0843373424758721
313,2001-03-28,0.1875,0.25,0.1875,0.25,509060.0,-0.09638552399916434,1.0,1.47058809092302,18.74999534338616,28.131350168903815,0.026473541557370667,0.05788930167730724,0.13403893582778625,0.12366978038258114,42.70960087105225,0.0625,-0.03769519430242729,-0.04899999797344207,-0.1165784094100995,0.01857841346321537,-0.08278920369177079,-0.015210792255113348,-0.0023269954204559185,7.407400866430801,-inf,0.033789205718328726,3,0.02875000238418579,0.02875000238418579,0.1525000035762787,0.15124999731779099,0.015000000596046448,2,-0.013333320617675781,1.7058823116922928,0.20749999582767487,1.5555556659345242,0.20499999821186066,1.285714610093338,0.19750000536441806,-0.013333320617675781
314,2001-03-29,0.19750000536441806,0.25,0.1850000023841858,0.25,327416.0,0.053333361943562974,1.4761906383800023,0.8399999141693111,27.58620760528727,27.29258116901239,0.010963893105011835,0.045081322049054545,0.1199069760141521,0.11079206824826313,43.87744993049043,0.06499999761581421,-0.03777674747821286,-0.03574999347329136,-0.10430845579222817,0.03280846884564545,-0.07002922463275976,-0.0014707623138229542,0.05249999463558194,19.230774521122555,-17.22634678703008,0.03427923115946841,3,0.018749997019767733,0.018749997019767733,0.12812499701976773,0.14124999195337293,0.04249998927116394,3,-0.037974721746286355,1.0,0.1875,1.7058823116922928,0.20749999582767487,1.5555556659345242,0.20499999821186066,-0.037974721746286355
315,2001-03-30,0.1875,0.25,0.1850000023841858,0.25,459780.0,-0.0506329371787434,1.0799999237060547,1.1904763121183357,33.33332919412156,27.038903143749465,0.016857910633256118,0.05120925521960629,0.12460649637211219,0.1171084802929463,44.86685676152427,0.06499999761581421,-0.03767138347040061,-0.04162499830126762,-0.11079821264862477,0.027548216046089535,-0.07621160547494621,-0.007038391127589055,-0.002499997615814209,3.8461503192516595,-30.834206753012705,0.03458660717367857,3,0.02875000238418579,0.02875000238418579,0.1381250023841858,0.15124999731779099,0.052499994635582,4,0.0,1.4761906383800023,0.19750000536441806,1.0,0.1875,1.7058823116922928,0.20749999582767487,0.0
316,2001-04-02,0.17249999940395355,0.25,0.16249999403953552,0.25,752896.0,-0.08000000317891443,1.2580646525808714,1.2400000095367432,25.490195620110384,26.328474522244093,0.027718246928905205,0.061278251730055966,0.1347477796194292,0.12901878868962674,46.05812545972857,0.08750000596046448,-0.040312153465197814,-0.05149999856948853,-0.12154509100079836,0.018545093861821293,-0.08652254478514343,-0.016477452353833633,0.07750000059604645,11.428576780824882,-19.220812550089477,0.035022546215654905,4,0.03374999761581421,0.03374999761581421,0.15312500298023224,0.16624999791383743,0.06749999523162845,0,0.10144926534683552,1.0799999237060547,0.1875,1.4761906383800023,0.19750000536441806,1.0,0.1875,0.10144926534683552
317,2001-04-03,0.16500000655651093,0.25,0.14749999344348907,0.25,2115052.0,-0.04347821955569664,1.4117650461857145,1.0967741005130422,24.074074891696156,25.460698847108432,0.029283598010661216,0.06170316245386967,0.13768529667486895,0.13335411007973375,47.399270897343335,0.10250000655651093,-0.04111514930860294,-0.052499992400407786,-0.11883248335525493,0.013832498554439354,-0.08566623787783134,-0.019333746922984202,-0.002500012516975403,17.07318243279686,-9.456099846393183,0.03316624547742358,4,0.03374999016523361,0.03374999016523361,0.16062499582767487,0.17374999076128006,0.06999999284744263,1,0.15151509130844198,1.2580646525808714,0.17249999940395355,1.0799999237060547,0.1875,1.4761906383800023,0.19750000536441806,0.15151509130844198
318,2001-04-04,0.14000000059604645,0.25,0.14000000059604645,0.25,2167480.0,-0.1515151816185063,1.0,1.2941177398688313,17.74193765469569,24.327451722556265,0.050151527410929875,0.07955908289102398,0.15701290368958692,0.15509177806560281,48.85301372970663,0.10999999940395355,-0.04241279469436485,-0.07037499845027922,-0.1379120202400369,-0.002837976660521546,-0.10414350934515806,-0.036606487555400385,0.10999999940395355,0.0,-19.757555081372317,0.03376851089487883,4,0.054999999701976776,0.054999999701976776,0.18562500178813934,0.19874999672174454,0.10500000417232516,2,0.6964285429186967,1.4117650461857145,0.16500000655651093,1.2580646525808714,0.17249999940395355,1.0799999237060547,0.1875,0.6964285429186967
319,2001-04-05,0.1599999964237213,0.25,0.14000000059604645,0.25,1166352.0,0.14285711244661004,1.4444443340654771,0.8181818551268462,29.687500291038305,24.640989109581906,0.027563241863920895,0.05219332619161629,0.13226190529561666,0.13235172001090567,50.385318631139754,0.10999999940395355,-0.04330803969184113,-0.04400000274181365,-0.10459789709469941,0.016597891611072085,-0.07429894991825653,-0.013701055565370768,-0.019999995827674866,18.181814487315386,0.13565545333699802,0.03029894717644287,4,0.03500000387430191,0.03500000387430191,0.1525000035762787,0.17875000089406967,0.06750001013278958,3,0.26562503201421417,1.0,0.14000000059604645,1.4117650461857145,0.16500000655651093,1.2580646525808714,0.17249999940395355,0.26562503201421417
320,2001-04-06,0.14499999582767487,0.25,0.13249999284744265,0.25,1985852.0,-0.0937500058207662,1.2380952854005094,1.1666666666666667,28.3582078929892,25.46215249338357,0.03836772801774499,0.06107027982041374,0.1415938888198509,0.14437686247824683,51.75872969737143,0.11750000715255735,-0.04312888051069452,-0.053125003725290304,-0.1126157143350307,0.006365706884450095,-0.08287035903016052,-0.02337964842042009,0.10500000417232513,10.638299761124868,-7.016492907535872,0.029745355304870207,4,0.04625000059604645,0.04625000059604645,0.16750000417232513,0.19375000149011612,0.10000000894069674,4,0.6551724244241346,1.4444443340654771,0.1599999964237213,1.0,0.14000000059604645,1.4117650461857145,0.16500000655651093,0.6551724244241346
321,2001-04-09,0.1274999976158142,0.25,0.11500000208616255,0.25,4090352.0,-0.12068964631322143,1.2040815556957956,1.166666643014031,23.6111124908482,25.403617887130324,0.04885597942593001,0.0745148161635984,0.15286387107972865,0.15956839720470917,52.373038538408665,0.13499999791383743,-0.04240337421006943,-0.06562500149011613,-0.13121694074905366,-3.3062231178604407e-05,-0.0984209711195849,-0.03282903186064737,0.004999995231628446,9.259256090973919,-6.400062173146763,0.03279596962946877,4,0.055000003427267075,0.055000003427267075,0.1850000023841858,0.2225000038743019,0.1550000011920929,0,0.8823529343016558,1.2380952854005094,0.14499999582767487,1.4444443340654771,0.1599999964237213,1.0,0.14000000059604645,0.8823529343016558
322,2001-04-10,0.17249999940395355,0.25,0.13249999284744265,0.25,1692880.0,0.35294119709503313,2.032258225777393,0.6326530537770124,43.20987617982234,28.121382424512124,-0.0018225410932659336,0.025921396255355333,0.10283425607859265,0.11249816876904284,53.0205453925507,0.12250000238418579,-0.0407533496179969,-0.01749999970197677,-0.08059975250414642,0.045599753100192875,-0.04904987610306158,0.014049876699108038,0.07750000059604645,42.592591263956805,23.92171356976568,0.031549876401084816,4,0.010000001639127731,0.010000001639127731,0.14000000059604645,0.1837500035762787,0.0950000137090683,1,0.3913043215354435,1.2040815556957956,0.1274999976158142,1.2380952854005094,0.14499999582767487,1.4444443340654771,0.1599999964237213,0.3913043215354435
323,2001-04-11,0.17249999940395355,0.25,0.1574999988079071,0.25,3510820.0,0.0,1.387096786598261,1.0,44.30379928294859,29.978892610918933,-0.004664583211998946,0.0221337853548893,0.09770094313664468,0.1106863500837264,53.703044321677275,0.0925000011920929,-0.03899617535026578,-0.014374999701976782,-0.07419655325532756,0.045446553851374,-0.04428577647865217,0.015535777074698609,-0.0400000065565109,42.592591263956805,22.915053987305498,0.02991077677667539,4,0.010000001639127731,0.010000001639127731,0.14000000059604645,0.1850000023841858,0.10999999940395355,2,0.36231884183164564,2.032258225777393,0.17249999940395355,1.2040815556957956,0.1274999976158142,1.2380952854005094,0.14499999582767487,0.36231884183164564
324,2001-04-12,0.19499999284744265,0.25,0.17249999940395355,0.25,2855588.0,0.13043474505063335,1.818181473361604,0.709677506187827,49.42528444263179,31.766887638531184,-0.030794911046711976,-0.004121672039147567,0.07070682016418892,0.0872454196948804,55.17189785168004,0.07750000059604645,-0.03795373286540199,0.010374993830919305,-0.04418725867993287,0.06493724634177148,-0.01690613242450678,0.03765612008634539,-0.0625,59.25925333149961,38.2552252637769,0.027281126255426086,4,-0.012499991804361371,-0.012499991804361371,0.11750000715255735,0.1625000089406967,0.08000001311302182,3,0.2564103269483,1.387096786598261,0.17249999940395355,2.032258225777393,0.17249999940395355,1.2040815556957956,0.1274999976158142,0.2564103269483
325,2001-04-13,0.19499999284744265,0.19499999284744265,0.19499999284744265,0.19499999284744265,0.0,0.0,1.0,-0.0,47.61904626746834,34.22564882157096,-0.03309997222682731,-0.006834861391294078,0.06692597963946237,0.0864546015067624,56.52298899894406,0.0,-0.03388883445033938,0.011874993890523933,-0.03957439343298802,0.06332438121403589,-0.013849699771232044,0.03759968755227991,-0.060149999856948855,59.25925333149961,38.170090272115054,0.025724693661755973,4,-0.012499991804361371,-0.012499991804361371,0.11750000715255735,0.1625000089406967,0.1050000190734863,4,0.16666674308288032,1.818181473361604,0.19499999284744265,1.387096786598261,0.17249999940395355,2.032258225777393,0.17249999940395355,0.16666674308288032
326,2001-04-16,0.19499999284744265,0.19499999284744265,0.19499999284744265,0.19499999284744265,0.0,0.0,1.0,0.0,46.987951028535626,36.77163505899756,-0.033048063263514116,-0.009072063217528376,0.06435670294838544,0.08513682246176321,57.84960769519279,0.0,-0.03273442778306512,0.012999994307756446,-0.036220240295266354,0.062220228910779246,-0.011610122993754968,0.03761011160926786,-0.05784699971675872,53.191486123785914,32.710174193580166,0.024610117301511403,4,-0.012499991804361371,-0.012499991804361371,0.11750000715255735,0.1625000089406967,0.1299999952316284,0,0.2564103269483,1.0,0.19499999284744265,1.818181473361604,0.19499999284744265,1.387096786598261,0.17249999940395355,0.2564103269483
327,2001-04-17,0.1825000047683716,0.25,0.17000000178813934,0.25,1352964.0,-0.06410250532086093,1.3703704848374603,-100.0,48.75000111758716,40.21697544376328,-0.019897031028487028,0.00029257624045789243,0.07344443169530854,0.09639263813262913,57.899633894631904,0.07999999821186066,-0.032781302388062594,0.0025000058114529045,-0.04289301430882403,0.04789302593172984,-0.02019650424868555,0.025196515871591357,-0.04309007150030136,27.027033122461795,4.689877574557784,0.022696510060138463,4,-3.72529032621749e-09,-3.72529032621749e-09,0.06187500059604642,0.17374999821186063,0.1299999952316284,1,0.5479451585026267,1.0,0.19499999284744265,1.0,0.19499999284744265,1.818181473361604,0.19499999284744265,0.5479451585026267
328,2001-04-18,0.20749999582767487,0.25,0.1899999976158142,0.25,3302820.0,0.13698624880055843,1.8235292467691655,0.6296297359204991,52.32557946117947,42.73231757377897,-0.038347915077912825,-0.025420022566997824,0.04597768348238329,0.07048080647819399,57.56507206126129,0.06749999523162839,-0.029679754259329144,0.027124997228384018,-0.019080349879847636,0.07333034433661567,0.004022323674268191,0.050227670782499845,-0.06587826122496601,46.87499359715716,23.147500756082128,0.02310267355411583,4,-0.024999994784593582,-0.024999994784593582,0.036875009536743164,0.14875000715255737,0.10250000655651093,2,0.28915671562314604,1.3703704848374603,0.1825000047683716,1.0,0.19499999284744265,1.0,0.19499999284744265,0.28915671562314604
329,2001-04-19,0.20000000298023224,0.25,0.1825000047683716,0.25,2369356.0,-0.0361445445698767,1.6999999701976747,1.1764704026153112,52.94117770805513,45.46375866434185,-0.027465517022212366,-0.018473374722603186,0.05038934009911994,0.07713584295337339,56.99951668261946,0.06749999523162839,-0.025517934286863497,0.01937500387430191,-0.027216021502152882,0.0659660292507567,-0.003920508813925472,0.04267051656252929,-0.05621070306957757,37.500002328306486,10.79261132007256,0.023295512688227396,4,-0.017500001937150955,-0.017500001937150955,0.04437500238418579,0.15625,0.10999999940395355,3,0.41249997299164565,1.8235292467691655,0.20749999582767487,1.3703704848374603,0.1825000047683716,1.0,0.19499999284744265,0.41249997299164565
330,2001-04-20,0.19499999284744265,0.25,0.1875,0.25,1587132.0,-0.025000050291418163,1.272726977167089,1.1000002086162686,55.555554737933434,49.013141136240215,-0.016346103919033794,-0.014409020407788603,0.052340429056244864,0.08109357239997375,56.40339798856133,0.0625,-0.01732069395650107,0.014499994367361102,-0.03191347786568138,0.06091346660040359,-0.00870674174916014,0.037706730483882345,-0.049086478935001066,31.249989522620837,2.5021177021623657,0.02320673611652124,4,-0.0037499964237213412,-0.012499991804361371,0.049375012516975375,0.16125001013278958,0.09999999403953544,4,0.4102564925507943,1.6999999701976747,0.20000000298023224,1.8235292467691655,0.20749999582767487,1.3703704848374603,0.1825000047683716,0.4102564925507943
331,2001-04-23,0.1899999976158142,0.25,0.1825000047683716,0.25,224048.0,-0.025641002128344526,1.2499997516473225,1.0909089923890303,56.24999860301594,50.462043627706166,-0.0017300816379976769,-0.01116272512505495,0.05368697126483302,0.08533097392343492,55.83708393620248,0.06749999523162839,-0.012443799770898989,0.010249999165534984,-0.03496585603752139,0.05546585436859136,-0.012357928435993204,0.03285792676706317,-0.04200475398162146,24.99999534338702,-5.008821423802907,0.022607927601528185,4,0.013750001788139343,-0.007499996572732925,0.05437500774860382,0.16625000536441803,0.11000001430511475,0,0.7105262745120184,1.272726977167089,0.19499999284744265,1.6999999701976747,0.20000000298023224,1.8235292467691655,0.20749999582767487,0.7105262745120184
332,2001-04-24,0.1899999976158142,0.25,0.1825000047683716,0.25,323548.0,0.0,1.2499997516473225,1.0,64.28571611034661,52.682256608528164,0.0011324355951270737,-0.013218734414950917,0.05044176127090705,0.08432113073504299,55.24016556875696,0.06749999523162839,-0.0055459654714462014,0.011124999076128017,-0.032478325398431374,0.05472832355068741,-0.010676663161151678,0.03292666131340771,-0.03996465885430531,11.111101299646222,-21.756178563621397,0.02180166223727969,4,0.020000003278255463,-0.007499996572732925,0.05312500149011612,0.16499999910593033,0.09749999642372131,1,0.6447368627439909,1.2499997516473225,0.1899999976158142,1.272726977167089,0.19499999284744265,1.6999999701976747,0.20000000298023224,0.6447368627439909
333,2001-04-25,0.1850000023841858,0.25,0.1850000023841858,0.25,279432.0,-0.026315764707210976,1.0,1.0833332505491078,57.81250349246038,53.61416983628689,0.009042991143987433,-0.008870427277956894,0.05279688946007713,0.08859129906818558,54.51483533318948,0.06499999761581421,0.004604145807639098,0.006250003725290304,-0.037263453533381896,0.049763460983962504,-0.015506724904045782,0.02800673235462639,-0.03296537039790706,3.7037004332153796,-29.739738590560556,0.021756728629336093,4,0.02499999850988388,-0.0025000013411045074,0.05812499672174454,0.16999999433755875,0.08750000596046453,2,0.6756756669679118,1.2499997516473225,0.1899999976158142,1.2499997516473225,0.1899999976158142,1.272726977167089,0.19499999284744265,0.6756756669679118
334,2001-04-26,0.1899999976158142,0.25,0.1850000023841858,0.25,577676.0,0.02702700090373522,1.1666665010982156,0.9230769936149669,65.00000447034952,55.545387414384805,0.003642172968184726,-0.015242610264185052,0.045155596138508114,0.0832424032990981,53.7015851879272,0.06499999761581421,0.007854491927518137,0.011624999344348907,-0.03133382253409395,0.05458382122279176,-0.00985441159487252,0.033104410283570335,-0.036006058269261065,11.111101299646222,-24.175344785243155,0.021479410939221434,4,0.020000003278255463,-0.007499996572732925,0.0481250062584877,0.1600000038743019,0.0925000011920929,3,0.6315789803903853,1.0,0.1850000023841858,1.2499997516473225,0.1899999976158142,1.2499997516473225,0.1899999976158142,0.6315789803903853
335,2001-04-27,0.1875,0.25,0.1825000047683716,0.25,330020.0,-0.013157882353605488,1.1599998474121085,1.041666625274554,72.22222958082249,58.34919614241668,0.005550064663001342,-0.013431239269754813,0.044608408725268,0.08497624209287946,52.8807256830943,0.06749999523162839,0.01098633949330563,0.009125001728534698,-0.033833820149908156,0.05208382360697755,-0.012354409210686729,0.030604412667756126,-0.03158593944037791,7.407400866430801,-29.883655059201818,0.021479410939221434,4,0.02250000089406967,-0.004999998956918716,0.04187500476837161,0.1537500023841858,0.09999999403953552,4,0.5733332633972166,1.1666665010982156,0.1899999976158142,1.0,0.1850000023841858,1.2499997516473225,0.1899999976158142,0.5733332633972166
336,2001-04-30,0.1899999976158142,0.25,0.1899999976158142,0.25,341052.0,0.013333320617675781,1.0,0.9600000381469727,59.45946294256671,59.53913634519218,0.0025325560274509495,-0.01533941896946231,0.03910804464273113,0.08163700915605088,51.59033281802283,0.0625,0.01137870795095211,0.010749999433755875,-0.032417359806189955,0.053917358673701704,-0.010833680186217026,0.032333679053728775,-0.032204218267384566,11.111101299646222,-24.45558128830639,0.02158367961997291,4,0.026250004768371582,-0.007499996572732925,0.026250004768371582,0.15125000476837158,0.0949999988079071,0,0.5789474509759633,1.1599998474121085,0.1875,1.1666665010982156,0.1899999976158142,1.0,0.1850000023841858,0.5789474509759633
337,2001-05-01,0.1899999976158142,0.1899999976158142,0.1899999976158142,0.1899999976158142,0.0,0.0,1.0,-0.0,59.45946294256671,60.33179006534631,0.004144107741416381,-0.014093006827891996,0.036045817119068735,0.0805896641077582,49.98523511262886,0.0,0.012239358104980697,0.0094999998807907,-0.03337681152280908,0.05237681128439048,-0.01193840582100919,0.03093840558259059,-0.030360133854353155,11.111101299646222,-22.593328783904838,0.021438405701799883,5,0.026250004768371582,-0.007499996572732925,0.026250004768371582,0.15125000476837158,0.0925000011920929,1,0.5131578823536056,1.0,0.1899999976158142,1.1599998474121085,0.1875,1.1666665010982156,0.1899999976158142,0.5131578823536056
338,2001-05-02,0.23749999701976776,0.25,0.19499999284744265,0.25,3214448.0,0.25,7.799999046325906,-100.0,68.08511393811945,62.01444964646458,-0.04319531810177435,-0.056827609952904645,-0.013302238669622352,0.032427650482223735,47.72828030902006,0.06000000238418579,0.014496627157490893,0.0521249994635582,0.00655045156503159,0.0976995473620848,0.029337725514294893,0.0749122734128215,-0.07605293053353593,81.48147575812698,48.902406686300495,0.022787273949263304,5,-0.02124999463558197,-0.05499999597668648,-0.02124999463558197,0.10375000536441803,0.03000001609325409,2,0.14736847058557823,1.0,0.1899999976158142,1.0,0.1899999976158142,1.1599998474121085,0.1875,0.14736847058557823
339,2001-05-03,0.20250000059604645,0.25,0.20000000298023224,0.25,4721180.0,-0.14736840784384586,1.105263058828844,3.799999046325911,52.45901959713307,61.67039018637565,-0.008720452220336933,-0.01947906849335107,0.01908251556942353,0.06675497815802006,45.34935686335071,0.04999999701976776,0.01656989310375362,0.015000002831220632,-0.02954447465895338,0.059544480321394644,-0.007272235913866387,0.03727224157630765,-0.03928187543953926,29.629625541519246,0.40784666806424497,0.02227223874508701,5,0.013750001788139343,-0.019999999552965164,0.013750001788139343,0.13875000178813934,0.07250000536441803,3,0.39506171840190385,7.799999046325906,0.23749999701976776,1.0,0.1899999976158142,1.0,0.1899999976158142,0.39506171840190385
340,2001-05-04,0.239999994635582,0.25,0.20000000298023224,0.25,2066812.0,0.18518515520571155,8.99999403953872,0.21052643136634808,61.84210866854876,62.29173574921263,-0.04376865370104005,-0.05217186021983508,-0.019925534582490162,0.028913300441721218,42.72414258741064,0.04999999701976776,0.016858985320733072,0.04774999693036083,0.0020421160626239165,0.09345787779809775,0.024896056496492375,0.07060393736422929,-0.07504623198220495,83.33332505491083,54.783011715486566,0.022853940433868465,5,-0.023749992251396207,-0.057499993592500714,-0.023749992251396207,0.10125000774860379,0.010000005364418002,4,0.19791666860692203,1.105263058828844,0.20250000059604645,7.799999046325906,0.23749999701976776,1.0,0.1899999976158142,0.19791666860692203
341,2001-05-07,0.239999994635582,0.239999994635582,0.239999994635582,0.239999994635582,0.0,0.0,1.0,-0.0,66.1971834533108,62.50412100954199,-0.04015277670522355,-0.045652108966968835,-0.021625872996821477,0.029366505313320718,39.704112969267754,0.0,0.017631859350796558,0.04212499707937242,0.0027123715240208457,0.081537622634724,0.022418684301696634,0.06183130985704821,-0.0733453072352725,83.33332505491083,52.33525691490624,0.01970631277767579,5,-0.023749992251396207,-0.057499993592500714,-0.023749992251396207,0.10125000774860379,-0.004999995231628446,0,0.1875000116415324,8.99999403953872,0.239999994635582,1.105263058828844,0.20250000059604645,7.799999046325906,0.23749999701976776,0.1875000116415324
342,2001-05-08,0.239999994635582,0.25,0.23499999940395355,0.25,3078248.0,0.0,1.99999850988468,-100.0,60.655739146578604,62.82003608222179,-0.03611196521217355,-0.04251569586540091,-0.023038889802318357,0.030183572189781877,36.67822466456228,0.015000000596046448,0.018295511164593437,0.038749997317791024,-0.0030042936875070148,0.08050428832308906,0.017872851815142005,0.05962714282044004,-0.07167840098327868,81.81817442917728,50.64614260719127,0.020877145502649016,5,-0.023749992251396207,-0.057499993592500714,-0.03374999761581424,0.09125000238418576,0.010000005364418002,1,0.17708335467614278,1.0,0.239999994635582,8.99999403953872,0.239999994635582,1.105263058828844,0.20250000059604645,0.17708335467614278
343,2001-05-09,0.23499999940395355,0.25,0.22499999403953552,0.25,591360.0,-0.020833313930779362,2.3333339956071377,1.4999992549423442,61.6666673289406,62.44966528873191,-0.026008691300535763,-0.034354660348903665,-0.020022713458495434,0.036059690261300625,33.27624691590242,0.025000005960464478,0.019237219150882112,0.03062500208616256,-0.011423683088117254,0.07267368726044238,0.009600659499022668,0.051649344673302455,-0.06504483762469632,69.99999701976758,37.99140213161445,0.021024342587139908,5,-0.01874999701976776,-0.05249999836087227,-0.036250002682209015,0.08874999731779099,-0.0024999976158142645,2,0.13829793102766086,1.99999850988468,0.239999994635582,1.0,0.239999994635582,8.99999403953872,0.239999994635582,0.13829793102766086
344,2001-05-10,0.2450000047683716,0.25,0.23499999940395355,0.25,623952.0,0.04255321442460325,5.000005960470162,0.3333330021964292,66.12903908065778,61.772644122046934,-0.03060492207551463,-0.04260089768254219,-0.0312058853289289,0.0269230161847612,29.690422062435307,0.015000000596046448,0.019073494443497707,0.03812500685453418,-0.007380197255355853,0.08363021096442422,0.015372404799589179,0.060877608909479186,-0.07344394622469952,90.00000894069731,55.50385402629809,0.022752602054945014,5,-0.025000005960464505,-0.06250000372529033,-0.050000004470348386,0.07499999552965161,-0.012500002980232322,3,0.12244898207432908,2.3333339956071377,0.23499999940395355,1.99999850988468,0.239999994635582,1.0,0.239999994635582,0.12244898207432908
345,2001-05-11,0.2275000065565109,0.25,0.2275000065565109,0.25,384704.0,-0.0714285627398481,1.0000000000000024,4.500002980235111,61.19403423246508,61.96537426536897,-0.007637378010639462,-0.02375939574100483,-0.015358584599985264,0.04475425211139997,25.753185156341257,0.022499993443489102,0.02064885032729985,0.01900000795722004,-0.02703773353197217,0.06503774944641225,-0.004018862787376065,0.04201887870181614,-0.05437506918371224,10.000047683704341,-24.635778283349236,0.023018870744596107,5,-0.007500007748603793,-0.045000005513429614,-0.032500006258487674,0.09249999374151233,-0.017500013113021823,4,0.03296700057711721,5.000005960470162,0.2450000047683716,2.3333339956071377,0.23499999940395355,1.99999850988468,0.239999994635582,0.03296700057711721
346,2001-05-14,0.2450000047683716,0.25,0.23499999940395355,0.25,3360476.0,0.07692306684621442,5.000005960470162,0.2222220750502154,64.86486900105338,62.56597493853417,-0.01845601417866949,-0.03933835358999163,-0.034503193280262856,0.027690616040899146,21.603175075463575,0.022499993443489102,0.0213099035139655,0.034000005573034314,-0.014324555104491404,0.08232456625056003,0.009837725234271455,0.058162285911797174,-0.07033756614302891,80.00002384185234,40.63745409874997,0.024162280338762852,5,-0.022500008344650296,-0.06250000372529033,-0.053750008344650296,0.0712499916553497,-0.027500003576278714,0,-0.0918367669662794,1.0000000000000024,0.2275000065565109,5.000005960470162,0.2450000047683716,2.3333339956071377,0.23499999940395355,-0.0918367669662794
347,2001-05-15,0.2824999988079071,0.25,0.25,0.25,3930432.0,0.15306119718237898,-1.0,-6.500005960470198,72.41379522965465,63.04693952648252,-0.046326777444907624,-0.07268929132682353,-0.07389071069341313,-0.00915052518669801,21.091972978298116,0.00499999523162839,0.02248191014504522,0.06649999991059302,0.01050657857882481,0.12249342124236126,0.038503289244708916,0.09449671057647713,-0.10633080895507127,229.99996423722163,178.43808175506013,0.027996710665884116,5,-0.057499997317790985,-0.09125000238418579,-0.09999999776482582,0.02500000223517418,-0.07500000298023224,1,-0.2212389389866809,5.000005960470162,0.2450000047683716,1.0000000000000024,0.2275000065565109,5.000005960470162,0.2450000047683716,-0.2212389389866809
348,2001-05-16,0.26750001311302185,0.25,0.2574999928474426,0.25,1145924.0,-0.05309729471922886,-0.1428586025616354,0.5384619616898009,67.03297329501868,64.66626771513647,-0.02975256695919498,-0.0558260080083369,-0.06058849253009954,0.006268106366067228,20.553144884586295,0.032499998807907104,0.026200793092505004,0.04850001335144044,-0.011836763706734366,0.10883679040961522,0.018331624822353038,0.07866840188052784,-0.08985420705724273,177.77785872238059,116.09674042197378,0.030168388529087393,5,-0.04250001162290573,-0.0637500137090683,-0.08500001206994057,0.03999998793005943,-0.052500009536743164,2,-0.2056074932950348,-1.0,0.2824999988079071,5.000005960470162,0.2450000047683716,1.0000000000000024,0.2275000065565109,-0.2056074932950348
349,2001-05-17,0.2824999988079071,0.25,0.2700000107288361,0.25,1554540.0,0.056074710129257355,0.2307699361496716,1.8571413974383646,69.79167054717819,65.54955236831753,-0.035996584973543716,-0.06780478407686655,-0.07730813835269679,-0.008261676944186447,19.72721943699114,0.01750001311302185,0.030842901650531496,0.05937499925494194,-0.006517160166839897,0.12526715867672378,0.02642891954405102,0.09232107896583286,-0.10340710887324356,244.4444812374456,168.63193351446904,0.032946079710890926,5,-0.04500000178813934,-0.07249999791383743,-0.09999999776482582,0.02500000223517418,-0.0625,3,-0.23008848810655247,-0.1428586025616354,0.26750001311302185,-1.0,0.2824999988079071,5.000005960470162,0.2450000047683716,-0.23008848810655247
350,2001-05-18,0.2750000059604645,0.25,0.2750000059604645,0.25,925076.0,-0.026548647359614486,1.0,0.7692309808449005,67.34694436111955,65.67730358029628,-0.025713812852395018,-0.05692253872743466,-0.07084446365207739,-0.0012883491785751766,18.856659951919745,0.032499998807907104,0.030553663002992337,0.04787500575184822,-0.02049463875997848,0.11624465026367492,0.013690183495934871,0.08205982800776157,-0.0944889738244942,266.6666997803569,175.12395097765014,0.03418482225591334,5,-0.037500008940696716,-0.0650000050663948,-0.0925000049173832,0.032499995082616806,-0.0625,4,-0.21818182212262105,0.2307699361496716,0.2824999988079071,-0.1428586025616354,0.26750001311302185,-1.0,0.2824999988079071,-0.21818182212262105
352,2001-05-22,0.32499998807907104,0.25,0.29750001430511475,0.25,2951108.0,0.08333325054910778,0.26666724946773046,1.4999994039536944,67.67677102158596,67.42449705285281,-0.06463391515726175,-0.09653504142794128,-0.12006599380342708,-0.05140122671648972,16.606862220292225,0.050000011920928955,0.03746036440574613,0.08562498763203621,0.004402825487181072,0.16684714977689136,0.04501390655960863,0.12623606870446377,-0.14173719281568517,-900.0007947293549,-inf,0.040611081072427564,5,-0.08624998480081558,-0.11499998718500137,-0.14249998703598976,-0.01749998703598976,-0.10249999165534973,1,-0.384615352873265,1.0,0.2750000059604645,0.2307699361496716,0.2824999988079071,-0.1428586025616354,0.26750001311302185,-0.384615352873265
353,2001-05-23,0.3125,0.25,0.30000001192092896,0.25,1209636.0,-0.03846150319251662,0.6000003814697266,0.8333334657881205,74.44445305400731,68.34843193878054,-0.04468338767537161,-0.07799200410884205,-0.10728534484097935,-0.038657485879659004,15.389977259633195,0.07499998807907104,0.03811945310443754,0.06674999967217446,-0.016491881091675098,0.14999188043602404,0.025129059290249667,0.10837094005409925,-0.12790246064188185,-212.49983236202561,-inf,0.04162094038192479,5,-0.07374999672174454,-0.09624999761581421,-0.12999999895691872,-0.1037499941885471,-0.07999999821186071,2,-0.3199999809265137,0.26666724946773046,0.32499998807907104,1.0,0.2750000059604645,0.2307699361496716,0.2824999988079071,-0.3199999809265137
354,2001-05-24,0.3100000023841858,0.25,0.3050000071525574,0.25,153432.0,-0.007999992370605447,0.8333334989017844,0.9600000381469727,68.42106212539738,69.15143503799524,-0.03575335557017495,-0.06960989203527904,-0.10468913936485172,-0.035606455098364354,14.107330323608874,0.0625,0.04059305253544221,0.058250001817941655,-0.0253703819874585,0.1418703856233418,0.016439809915241577,0.10006019372064173,-0.12409441381323,-139.99995231629555,-inf,0.04181019190270007,5,-0.06750000268220901,-0.09375,-0.1275000013411045,-0.1012499965727329,-0.07500000298023224,3,-0.33870968827347836,0.6000003814697266,0.3125,0.26666724946773046,0.32499998807907104,1.0,0.2750000059604645,-0.33870968827347836
355,2001-05-25,0.3100000023841858,0.25,0.29750001430511475,0.25,565068.0,0.0,0.5833337472544612,1.0,68.42106212539738,69.5465676073668,-0.025501834599552464,-0.06320236358653658,-0.1041073790711699,-0.03504982773535531,12.540907160375959,0.06000000238418579,0.04370443366742305,0.052125001698732354,-0.02960425403299255,0.13385425743045726,0.011260373832869874,0.0929896295645948,-0.12281252558464911,-84.61539872299336,-inf,0.04086462786586246,5,-0.06000000238418579,-0.09375,-0.1275000013411045,-0.1012499965727329,-0.08750000596046448,4,-0.29032258994869575,0.8333334989017844,0.3100000023841858,0.6000003814697266,0.3125,0.26666724946773046,0.32499998807907104,-0.29032258994869575
356,2001-05-28,0.2949999868869781,0.25,0.2524999976158142,0.25,2542768.0,-0.04838714639304431,-0.8888889624748916,0.7499997516473224,63.414636273813024,68.54666105671774,-0.002976457295043089,-0.04209069235535534,-0.08844612595623133,-0.01909574376185902,11.805386960193134,0.06000000238418579,0.04516727965803485,0.03187498673796646,-0.04483147641263685,0.10858144988856977,-0.006478244837335223,0.07022821831326811,-0.10655625962343215,-1700.0011920940303,-inf,0.038353231575301655,5,-0.04374998807907099,-0.0787499845027923,-0.1081249881535768,-0.0862499810755252,-0.07499998807907099,0,-0.2542372590267449,0.5833337472544612,0.3100000023841858,0.8333334989017844,0.3100000023841858,0.6000003814697266,0.3125,-0.2542372590267449
357,2001-05-29,0.30000001192092896,0.25,0.2800000011920929,0.25,379204.0,0.016949238156632518,0.19999976158147775,1.1111116997991337,65.85366403255286,68.41562669422153,-0.00584803367752057,-0.04050391084370203,-0.09287436880922345,-0.02330252893288043,11.030118334441058,0.044999986886978094,0.0492890244792798,0.03137501105666163,-0.03874659371292971,0.10149661582625297,-0.0036857913281340693,0.0664358134414573,-0.11032515920265393,-1900.0023841880648,-inf,0.03506080238479567,5,-0.04875001311302185,-0.08375000953674316,-0.10687501169741154,-0.09125000610947606,-0.08750000596046448,1,-0.26666669978035684,-0.8888889624748916,0.2949999868869781,0.5833337472544612,0.3100000023841858,0.8333334989017844,0.3100000023841858,-0.26666669978035684
358,2001-05-30,0.2874999940395355,0.25,0.26249998807907104,0.25,1345372.0,-0.041666724615624595,-0.3333338631524822,0.7499997019768472,60.24096221151348,67.35443687914767,0.010937527427685056,-0.025366510091747507,-0.07921067812347193,-0.009914233482098356,11.737320379337316,0.050000011920928955,0.05120184586765386,0.016374993324279774,-0.05263063105579002,0.0853806177043496,-0.018127818865755152,0.0508778055143147,-0.09661863837562601,-1400.0011920940324,-inf,0.03450281219003491,5,-0.03624999523162842,-0.07124999165534973,-0.09124999307096004,-0.07874998822808263,-0.06999999284744263,2,-0.29565215723726346,0.19999976158147775,0.30000001192092896,-0.8888889624748916,0.2949999868869781,0.5833337472544612,0.3100000023841858,-0.29565215723726346
359,2001-05-31,0.2725000083446503,0.25,0.2700000107288361,0.25,824632.0,-0.05217386436822835,0.7777780721215983,0.6000003178914908,60.97561188356887,66.64651104830871,0.027233761392770894,-0.005115696005898562,-0.06303613842398753,0.005536562586951954,12.482740501503232,0.03749999403953552,0.04744339011543519,-0.0021249927580356265,-0.06310978271987305,0.05885979720380177,-0.03261738773895434,0.028367402222883087,-0.08043627979401899,-800.0011920940346,-inf,0.030492394980918703,5,-0.02125000953674322,-0.05625000596046453,-0.07625000737607485,-0.06375000253319743,-0.05750000476837164,3,-0.26605505741020796,-0.3333338631524822,0.2874999940395355,0.19999976158147775,0.30000001192092896,-0.8888889624748916,0.2949999868869781,-0.26605505741020796
360,2001-06-01,0.2824999988079071,0.25,0.2700000107288361,0.25,393908.0,0.03669721158543626,0.2307699361496716,1.4444438557568096,59.49367126809585,65.43798822177024,0.020572995728143972,-0.012404420554813611,-0.07180175256686672,-0.004189398331904348,13.268444053323927,0.022500008344650324,0.04628262139494588,0.0057499974966049305,-0.05307847552374306,0.06457847051695292,-0.023664239013569066,0.03516423400677893,-0.0892775448282884,-1200.0011920940324,-inf,0.029414236510173993,6,-0.03125,-0.06624999642372131,-0.08624999783933163,-0.07374999299645421,-0.08249999582767487,4,-0.27433628645338326,0.7777780721215983,0.2725000083446503,-0.3333338631524822,0.2874999940395355,0.19999976158147775,0.30000001192092896,-0.27433628645338326
361,2001-06-04,0.2874999940395355,0.25,0.2750000059604645,0.25,178060.0,0.017699098239742916,0.3333338631524822,1.1538460127700663,51.51515042048377,63.642252599425554,0.015213239644491838,-0.014401761215103392,-0.07572560510860632,-0.00920285043448038,14.096608001393808,0.032499998807907104,0.043069400311421535,0.00837499275803566,-0.04799023679254416,0.06474022230861548,-0.019807622017254223,0.03655760753332554,-0.09314198913950919,-200.00023841880648,-inf,0.028182614775289903,6,-0.03624999523162842,-0.06749999523162842,-0.09124999307096004,-0.07874998822808263,-0.07499998807907104,0,-0.3217391412515047,0.2307699361496716,0.2824999988079071,0.7777780721215983,0.2725000083446503,-0.3333338631524822,0.2874999940395355,-0.3217391412515047
362,2001-06-05,0.2849999964237213,0.25,0.2725000083446503,0.25,316836.0,-0.008695644061371466,0.285714893925012,0.9333333863152482,55.737700432866596,61.563724530409914,0.01278725871667985,-0.008809276082835993,-0.07223692198845838,-0.006730983670601209,14.55405855167694,0.03749999403953552,0.04097900832858614,0.0036249950528144947,-0.04967344009890895,0.05692343020453794,-0.023024222523047255,0.030274212628676245,-0.0895291516216955,-180.00023841880648,-inf,0.026649217575861726,6,-0.03374999761581421,-0.06499999761581421,-0.08562499471008778,-0.10249999538064003,-0.07999999821186066,1,-0.4298245751626606,0.3333338631524822,0.2874999940395355,0.2307699361496716,0.2824999988079071,0.7777780721215983,0.2725000083446503,-0.4298245751626606
363,2001-06-06,0.2824999988079071,0.25,0.2824999988079071,0.25,283476.0,-0.008771921569070362,1.0,0.9285714893925009,50.0,59.51693984981021,0.011828082886889635,-0.0027070288882150018,-0.06811214621821546,-0.004912625676518179,15.645272344159228,0.034999996423721313,0.03530200804418454,-0.001250002533197403,-0.049875851118050984,0.04737584605165618,-0.02556292682562422,0.023062921759229416,-0.0859385709019218,-62.49990686779204,-inf,0.024312924292426794,6,-0.03125,-0.06000000238418579,-0.08312499709427357,-0.09999999776482582,-0.0625,2,-0.38938053050665955,0.285714893925012,0.2849999964237213,0.3333338631524822,0.2874999940395355,0.2307699361496716,0.2824999988079071,-0.38938053050665955
364,2001-06-07,0.26750001311302185,0.25,0.26249998807907104,0.25,191472.0,-0.05309729471922886,0.42856899573060764,0.5384619616898009,47.4576291733865,57.18766952180899,0.022535280497425925,0.014825120891336141,-0.051950563491304114,0.007994286130606598,17.05423983185904,0.032499998807907104,0.02838003898127972,-0.01737498864531517,-0.06318566271654424,0.028435685425913876,-0.04028032568092971,0.005530348390299367,-0.06986981376515625,-40.000238418806475,-inf,0.022905337035614523,6,-0.016250014305114746,-0.04250001162290573,-0.06812501139938831,-0.08500001206994057,-0.047500014305114746,3,-0.29906545492100933,1.0,0.2824999988079071,0.285714893925012,0.2849999964237213,0.3333338631524822,0.2874999940395355,-0.29906545492100933
365,2001-06-08,0.2750000059604645,0.25,0.26249998807907104,0.25,182552.0,0.028037355064628677,-1.192092611290786e-06,1.4285706987191822,40.38461053512376,54.62877777306574,0.010670551020736219,0.011664197892551909,-0.057855479736169835,-0.0020554322922800017,18.990987095486453,0.01750001311302185,0.020672033370359277,-0.012249995768070232,-0.049698199435244894,0.025198207899104402,-0.030974097601657535,0.006474106065517071,-0.07632241059955619,-100.00023841880648,583.6112293125054,0.018724101833587317,6,-0.018750011920928955,-0.05000000447034836,-0.07562500424683094,-0.0925000049173832,-0.05500000715255737,4,-0.3363636334080341,0.42856899573060764,0.26750001311302185,1.0,0.2824999988079071,0.285714893925012,0.2849999964237213,-0.3363636334080341
380,2001-06-29,0.23499999940395355,0.25,0.2199999988079071,0.25,370844.0,0.01075267783478262,3.0,0.857142978784999,44.2307694512006,31.771628600346475,-0.017872992561757284,0.011209852229383921,0.008499573627023749,0.0069872174742516835,60.82481450572844,0.030000001192092896,-0.03895575698560666,-0.004500000923871983,-0.057677955224090804,0.04867795337634681,-0.031088978073981366,0.022088976226237428,-0.025817003411054612,64.70588441538543,22.795421546194376,0.0265889771501094,6,-0.007500000298023224,-0.007500000298023224,-0.005624998360872269,-0.05249999836087227,-0.034999996423721313,4,-0.1808510820430672,-1.192092611290786e-06,0.2750000059604645,0.42856899573060764,0.26750001311302185,1.0,0.2824999988079071,-0.1808510820430672
381,2001-07-02,0.2224999964237213,0.25,0.2199999988079071,0.25,235652.0,-0.0531915021784547,1.1818179847780594,1.8333334989017844,45.09803852820486,33.65752202884779,-0.0038145355561578498,0.01959519266636589,0.022480274783431176,0.017808918476303476,62.75637359412794,0.030000001192092896,-0.03652387586725936,-0.013750004023313528,-0.06232171154247773,0.034821703495850675,-0.03803585778289564,0.010535849736268588,-0.012500660350680343,26.66664547390071,-12.766910260657685,0.02428585375958211,7,0.005000002682209015,0.005000002682209015,0.010625004768371582,-0.03999999538064003,-0.022499993443489075,0,-0.16853930176305187,3.0,0.23499999940395355,-1.192092611290786e-06,0.2750000059604645,0.42856899573060764,0.26750001311302185,-0.16853930176305187
382,2001-07-03,0.2199999988079071,0.25,0.21250000596046448,0.25,110448.0,-0.01123594452133514,1.4999995032946467,1.0909089923890296,36.95652230250132,34.537996487761596,-0.001031045185557744,0.017893269239881826,0.026462449173502683,0.01883854577488564,64.75128075030742,0.03749999403953552,-0.03508854263238706,-0.013000001758337015,-0.056243502334410944,0.030243498817736914,-0.034621752046373966,0.008621748529699963,-0.009200649456326954,19.999984105425533,-11.286021211870253,0.021621750288036968,7,0.008749999105930328,0.007500000298023224,0.013750001788139343,-0.03749999776482582,0.002499997615814209,1,-0.14772726810914427,1.1818179847780594,0.2224999964237213,3.0,0.23499999940395355,-1.192092611290786e-06,0.2750000059604645,-0.14772726810914427
383,2001-07-04,0.21250000596046448,0.25,0.21250000596046448,0.25,198888.0,-0.03409087676400968,1.0,1.2499997516473234,40.47619284145408,35.93881185443265,0.008105127036114379,0.020954498510273756,0.035549216949110174,0.02516888922633681,66.85399516806211,0.03749999403953552,-0.03034727779098967,-0.01699999496340751,-0.05429681753959065,0.020296827612775625,-0.035648406251499065,0.0016484163246840433,-0.0009166435959159225,0.0,-27.724204603233375,0.018648411288091568,7,0.016249991953372955,0.01499999314546585,0.02124999463558197,-0.030000004917383194,-0.020000010728836087,2,-0.14117647223819063,1.4999995032946467,0.2199999988079071,1.1818179847780594,0.2224999964237213,3.0,0.23499999940395355,-0.14117647223819063
384,2001-07-05,0.2175000011920929,0.25,0.20999999344348907,0.25,314628.0,0.02352938866532872,1.4615389553047677,0.8666667726304964,43.18181787394296,37.640252224713585,0.003908020031830828,0.012665955180086924,0.0320656234369463,0.019016444815386946,68.348866659772,0.040000006556510925,-0.02709995486471889,-0.009499999135732656,-0.042531086997764866,0.023531088726299554,-0.026015543066748775,0.007015544795283463,0.032499998807907104,18.750016298142384,-5.90213340200237,0.01651554393101611,7,0.011249996721744537,0.009999997913837433,0.016249999403953552,-0.03500000014901161,-0.030000001192092896,3,-0.13793103920766103,1.0,0.21250000596046448,1.4999995032946467,0.2199999988079071,1.1818179847780594,0.2224999964237213,-0.13793103920766103
385,2001-07-06,0.2150000035762787,0.25,0.21250000596046448,0.25,1284508.0,-0.011494241848790776,1.1428570212149982,1.0769230063850332,52.777783756639494,40.50621377128897,0.006285129855355814,0.011004641582889996,0.03616483222591271,0.02017808466106985,69.92452286440897,0.03749999403953552,-0.023292004303722302,-0.008999996632337581,-0.03346264271035801,0.015462649445682847,-0.02123131967134778,0.003231326406672619,-0.005000010132789612,12.50002328306055,-13.926310471281525,0.012231323039010214,7,0.01499999314546585,0.012499995529651642,0.01874999701976776,-0.0325000025331974,-0.03249999880790708,4,-0.0697674434722727,1.4615389553047677,0.2175000011920929,1.0,0.21250000596046448,1.4999995032946467,0.2199999988079071,-0.0697674434722727
386,2001-07-09,0.20000000298023224,0.25,0.1875,0.25,333428.0,-0.0697674434722727,1.5000001490116208,1.4285714893925008,41.025640241884865,41.645814902181705,0.02159665640275238,0.023259217311789315,0.0525421202218288,0.033778833776601624,71.35958589712244,0.0625,-0.020081297545241267,-0.021499997377395635,-0.04497450715925988,0.001974512404468609,-0.03323725226832777,-0.0097627424864635,0.04999999701976776,20.000004768371582,-6.512166556781544,0.011737254890932127,7,0.01874999701976776,0.01874999701976776,0.03374999761581421,-0.017500001937150955,-0.012500002980232239,0,0.0,1.1428570212149982,0.2150000035762787,1.4615389553047677,0.2175000011920929,1.0,0.21250000596046448,0.0
387,2001-07-10,0.21250000596046448,0.25,0.1899999976158142,0.25,800016.0,0.0625000139698384,2.2000006357829784,0.7499999254941896,52.50000558793661,43.59026051940283,0.008851755573319436,0.009472819456659343,0.04159305245081979,0.019938060745991415,72.0662041572583,0.06000000238418579,-0.01682948170920648,-0.007874994724988926,-0.030774947998992414,0.015024958549014561,-0.019324971361990684,0.0035749819120128312,-0.025000005960464478,40.000009536743164,10.389302650209629,0.011449976637001744,7,0.0062499940395355225,0.0062499940395355225,0.023124992847442627,-0.030000004917383194,-0.037500008940696716,1,-0.05882354178643112,1.5000001490116208,0.20000000298023224,1.1428570212149982,0.2150000035762787,1.4615389553047677,0.2175000011920929,-0.05882354178643112
388,2001-07-11,0.20499999821186066,0.25,0.19499999284744265,0.25,909104.0,-0.03529415312110251,1.4444446652023781,1.200000238418617,44.99999627470893,44.58297409538597,0.015207572503733419,0.014154386267338837,0.04905752035461908,0.026399335482172492,72.81100894620994,0.055000007152557345,-0.012740870764875373,-0.013125002384185791,-0.032310728676073375,0.006060723907701793,-0.022717865530129583,-0.003532139238241999,-0.017499998211860657,27.99999713897705,-2.4401581719745664,0.009592863145943788,7,0.013750001788139343,0.013750001788139343,0.030625000596046448,-0.022499997168779373,-0.030000001192092896,2,0.08536584568052041,2.2000006357829784,0.21250000596046448,1.5000001490116208,0.20000000298023224,1.1428570212149982,0.2150000035762787,0.08536584568052041
389,2001-07-12,0.2199999988079071,0.25,0.21250000596046448,0.25,684020.0,0.07317073525310214,1.4999995032946467,0.6666666666666666,50.0,45.22399971191924,-0.0019579171923723715,-0.0019289996979522661,0.03532387559979522,0.010277608911901048,73.59606391144487,0.04500000178813934,-0.009312827846904292,0.0024999983608722798,-0.015491226978140232,0.020491223699884792,-0.00649561430863399,0.01149561103037855,-0.031249998807907103,51.99999809265137,21.020077735394125,0.008995612669506261,7,-0.0012499988079071045,-0.0012499988079071045,0.016874998807907104,-0.03749999776482582,-0.03999999165534976,3,-0.1250000169331379,1.4444446652023781,0.20499999821186066,2.2000006357829784,0.21250000596046448,1.5000001490116208,0.20000000298023224,-0.1250000169331379
390,2001-07-13,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.0,0.0,1.0,-0.0,53.65853339415916,46.17516580813638,-0.004815868584202299,-0.0030709325587566783,0.03540741910613371,0.009503755933531755,74.42354422250396,0.0,-0.007049694011407426,0.003124998509883875,-0.013487852232787367,0.019737849252555117,-0.005181426861451732,0.011431423881219482,-0.0300249988079071,51.99999809265137,18.416022825428442,0.00830642537133562,7,-0.0012499988079071045,-0.0012499988079071045,0.018125001341104507,-0.03749999776482582,-0.037499994039535495,4,-0.14772726810914427,1.4999995032946467,0.2199999988079071,1.4444446652023781,0.20499999821186066,2.2000006357829784,0.21250000596046448,-0.14772726810914427
391,2001-07-16,0.2199999988079071,0.25,0.20999999344348907,0.25,150728.0,0.0,1.6666669978035689,-100.0,50.0,47.62444110785845,-0.005819801004761871,-0.0024067394666093256,0.035492685098595156,0.008642210979410314,73.4364993452295,0.040000006556510925,-0.005673044063696148,0.0026249982416629847,-0.013716342537021808,0.018966339020347778,-0.005545672147679398,0.010795668631005367,-0.028824498807907106,50.0,15.707500846552186,0.00817067038934239,7,-0.0012499988079071045,-0.0012499988079071045,0.020624998956918716,-0.03749999776482582,-0.034999996423721313,0,-0.17045451928515054,1.0,0.2199999988079071,1.4999995032946467,0.2199999988079071,1.4444446652023781,0.20499999821186066,-0.17045451928515054
392,2001-07-17,0.20250000059604645,0.25,0.19499999284744265,0.25,166920.0,-0.07954544684857368,1.3157898039038523,1.5833332505491078,40.90909275634231,47.67254109840159,0.009987008289528726,0.014663692665806721,0.052876355794791,0.025329827361684265,72.63470667161594,0.055000007152557345,-0.00672740502763855,-0.014124999940395344,-0.0317672771276826,0.003517277246891909,-0.022946138534038957,-0.0053038613467517315,-0.010148010596046447,13.636375951371244,-19.68137607060271,0.008821138593643621,7,0.016249999403953552,0.016249999403953552,0.04124999791383743,-0.019999999552965164,-0.027500003576278687,1,-0.07407407679948075,1.6666669978035689,0.2199999988079071,1.0,0.2199999988079071,1.4999995032946467,0.2199999988079071,-0.07407407679948075
393,2001-07-18,0.20000000298023224,0.25,0.19499999284744265,0.25,653632.0,-0.012345667202249944,1.2000004172325371,1.052631529414422,34.14634075425762,46.66859919621432,0.011764584453365284,0.017468625782011526,0.055389766734618706,0.026755151320527304,71.74787873563572,0.055000007152557345,-0.0072184068159514,-0.01624999791383744,-0.03499341541860418,0.002493419590929302,-0.025621706666220823,-0.006878289161454054,-0.006495052780232241,9.090926331919755,-20.13300571691174,0.009371708752383376,7,0.01874999701976776,0.01874999701976776,0.032499998807907104,-0.017500001937150955,-0.01749999821186063,2,-0.1250000279396768,1.3157898039038523,0.20250000059604645,1.6666669978035689,0.2199999988079071,1.0,0.2199999988079071,-0.1250000279396768
394,2001-07-19,0.20499999821186066,0.25,0.19499999284744265,0.25,653856.0,0.024999975785613415,1.4444446652023781,0.9000000894069725,35.714283686916644,44.7726547440229,0.005369674690148901,0.012312300735205728,0.05013918237819659,0.021057907840552753,70.81312551603004,0.055000007152557345,-0.006394476154904405,-0.010750002413988102,-0.03015564258998521,0.008655637762009005,-0.020452822501986656,-0.0010471823259895485,-0.010365147015860665,18.18182557082273,-6.283144188714893,0.009702820087998547,7,0.013750001788139343,0.013750001788139343,0.027500003576278687,-0.022499997168779373,-0.019999995827674866,3,-0.14634147050620405,1.2000004172325371,0.20000000298023224,1.3157898039038523,0.20250000059604645,1.6666669978035689,0.2199999988079071,-0.14634147050620405
395,2001-07-20,0.19499999284744265,0.25,0.1899999976158142,0.25,676972.0,-0.04878051439826514,1.1818179847780594,1.222222332601189,36.58536301703037,44.279290607927955,0.013672097085466406,0.02144271620600033,0.06033139463847245,0.030175682834273715,69.90549431443377,0.06000000238418579,-0.005901163078755073,-0.019500007480382886,-0.04087387228321632,0.001873857322450545,-0.0301869398817996,-0.00881307507896617,0.055000007152557345,8.333325054910823,-15.19827036214523,0.010686932401416716,7,0.02500000596046445,0.023750007152557345,0.03750000894069669,-0.012499991804361371,-0.012499988079071045,4,-0.07692300638503347,1.4444446652023781,0.20499999821186066,1.2000004172325371,0.20000000298023224,1.3157898039038523,0.20250000059604645,-0.07692300638503347
396,2001-07-23,0.16249999403953552,0.25,0.1825000047683716,0.25,3021984.0,-0.16666666666666674,-1.842105989641339,1.5909089923890305,28.301883821769053,41.590610411687116,0.04502854933257966,0.052707097081363063,0.09208574684482573,0.06151567311945594,69.01114010876482,0.06749999523162839,-0.006994815345623406,-0.04950000569224358,-0.08110613626280039,-0.017893875121686775,-0.065303070977522,-0.033696940406965165,0.027500003576278687,-29.629647617315246,-51.39347824878031,0.01580306528527841,7,0.05375000834465027,0.05375000834465027,0.07000000774860382,0.02000000700354576,0.012500002980232239,0,0.12307699361496693,1.1818179847780594,0.19499999284744265,1.4444446652023781,0.20499999821186066,1.2000004172325371,0.20000000298023224,0.12307699361496693
397,2001-07-24,0.17249999940395355,0.25,0.17000000178813934,0.25,498460.0,0.06153849680748347,1.0645160670086948,0.8857142321917512,35.185183345535734,40.50007564177899,0.0321374415332793,0.041071825193788436,0.0802320003481668,0.05008268947013472,68.22819410687477,0.08750000596046448,-0.009116775605656713,-0.03712500035762786,-0.07304431965523406,-0.0012056810600216683,-0.05508466000643095,-0.01916534070882478,0.07750000059604645,3.124997089616889,-20.508138069135278,0.017959659648803094,7,0.03750000149011612,0.03750000149011612,0.05624999850988388,0.010000001639127731,0.007500007748603793,1,0.0724637856430379,-1.842105989641339,0.16249999403953552,1.1818179847780594,0.19499999284744265,1.4444446652023781,0.20499999821186066,0.0724637856430379
398,2001-07-25,0.1875,0.25,0.17749999463558194,0.25,1932080.0,0.08695652549493671,1.3200001716613778,0.8064516067008695,39.65517276816077,39.350650393796855,0.016085582220725536,0.02457525488878498,0.06399790816621853,0.03392197615100484,67.4029367301603,0.07750000059604645,-0.008466362861986765,-0.02037499994039535,-0.057055521681599275,0.016305521800808576,-0.0387152608109973,-0.002034739069793401,-0.017499998211860657,21.874998253770134,-2.277675984266459,0.01834026087060196,7,0.02250000089406967,0.02250000089406967,0.04124999791383743,-0.004999998956918716,-0.012500002980232239,2,-0.06666668256123864,1.0645160670086948,0.17249999940395355,-1.842105989641339,0.16249999403953552,1.1818179847780594,0.19499999284744265,-0.06666668256123864
399,2001-07-26,0.1825000047683716,0.25,0.1825000047683716,0.25,430560.0,-0.02666664123535145,-1.0000000000000009,1.0799999237060542,38.98305187482864,37.72004133609346,0.016993889216938868,0.027022785343231853,0.0671966987800641,0.037640564478910565,66.53308141935013,0.06749999523162839,-0.010350916131234233,-0.022874995321035346,-0.059303549436881736,0.013553558794811044,-0.04108927237895854,-0.004660718263112151,-0.012500002980232267,15.625004074536388,-9.588494207557236,0.01821427705792319,7,0.027499996125698062,0.027499996125698062,0.04499999433755872,0.008749991655349704,-0.0024999976158142645,3,0.0,1.3200001716613778,0.1875,1.0645160670086948,0.17249999940395355,-1.842105989641339,0.16249999403953552,0.0
400,2001-07-27,0.1924999952316284,0.25,0.1825000047683716,0.25,574592.0,0.05479446686014455,1.347825726399153,0.851851982671384,47.36841830080121,37.42764336951581,0.002998073678033286,0.014414591473911303,0.05571635170223438,0.02680348628589277,65.6162180466687,0.06749999523162839,-0.010627067307501403,-0.010750004649162315,-0.04478172525178625,0.023281715953461624,-0.027765864950474284,0.0062658556521496545,-0.020899993479251838,28.124992433003875,2.158993566700552,0.017015860301311966,7,0.01750000566244128,0.01750000566244128,0.03500000387430194,0.011250004172325162,-0.01749999821186063,4,-0.03896100276999037,-1.0000000000000009,0.1825000047683716,1.3200001716613778,0.1875,1.0645160670086948,0.17249999940395355,-0.03896100276999037
401,2001-07-30,0.1850000023841858,0.25,0.1850000023841858,0.25,578412.0,-0.03896100276999037,1.0,1.1304346473996822,39.99999783255817,37.326632822428685,0.0056001198950007824,0.01998581496547852,0.06081236739677953,0.03397313094133625,64.64980623804065,0.06499999761581421,-0.012990353055178816,-0.016374997794628143,-0.05007159483711124,0.017321599247854952,-0.03322329631586968,0.0004733007266133904,-0.011832000666856773,18.750001164153243,-5.216036324944341,0.016848298521241548,7,0.02499999850988388,0.02499999850988388,0.04249999672174454,0.02499999850988388,0.002499997615814209,0,-0.0135135004518675,1.347825726399153,0.1924999952316284,-1.0000000000000009,0.1825000047683716,1.3200001716613778,0.1875,-0.0135135004518675
402,2001-07-31,0.1875,0.25,0.1825000047683716,0.25,88984.0,0.01351350045186761,1.1599998474121085,0.9615384968074834,43.396225990710896,38.35439784870127,0.0008365869757138156,0.01573278635674863,0.05508193075869314,0.031034215236395518,63.4944111612259,0.06749999523162839,-0.016048116943958746,-0.012250000238418574,-0.04529303647605781,0.020793035999220666,-0.028771518357238207,0.00427151788040106,-0.012795358317017558,13.79310982689377,-9.263504424712186,0.016521518118819623,7,0.02250000089406967,0.02250000089406967,0.03999999910593033,0.02250000089406967,0.002499997615814209,1,-0.06666668256123864,1.0,0.1850000023841858,1.347825726399153,0.1924999952316284,-1.0000000000000009,0.1825000047683716,-0.06666668256123864
403,2001-08-01,0.1825000047683716,0.25,0.1825000047683716,0.25,273884.0,-0.02666664123535145,-1.0000000000000009,1.0799999237060542,34.69387655802319,38.241019278824226,0.0034566570969148114,0.019362757794202268,0.05712975556140881,0.0355617616674159,62.27657709877562,0.06749999523162839,-0.019087058212185898,-0.015749995410442336,-0.04907850494582325,0.017578514124938577,-0.03241425017813279,0.0009142593572481206,-0.006289455919048809,0.0,-18.59426395751447,0.01666425476769046,8,0.027499996125698062,0.027499996125698062,0.04499999433755872,0.027499996125698062,0.012499988079071045,2,-0.013698616715036582,1.1599998474121085,0.1875,1.0,0.1850000023841858,1.347825726399153,0.1924999952316284,-0.013698616715036582
404,2001-08-02,0.1875,0.25,0.1825000047683716,0.25,308812.0,0.027397233430072276,1.1599998474121085,0.925925991335692,37.254899210857666,38.31541218924948,-0.004790544611128517,0.012648495024911277,0.04925541764914526,0.030033760302520807,60.93567093775707,0.06749999523162839,-0.0196880178917416,-0.00925000011920929,-0.04161713846903428,0.023117138230615702,-0.0254335692941218,0.00693356905570322,-0.009813662127663658,7.407400866430801,-6.673699821278146,0.0161835691749125,8,0.02250000089406967,0.02250000089406967,0.03999999910593033,0.02250000089406967,0.0,3,-0.06666668256123864,-1.0000000000000009,0.1825000047683716,1.1599998474121085,0.1875,1.0,0.1850000023841858,-0.06666668256123864
405,2001-08-03,0.20000000298023224,0.25,0.17499999701976776,0.25,2210076.0,0.06666668256123853,2.0000002980232416,0.7999999523162842,42.85714285714285,39.9326631931799,-0.01844656197306943,-0.0010887077975090809,0.03396706039555064,0.017312584914353557,59.63435346470997,0.07500000298023224,-0.019106750633041653,0.004000002890825277,-0.027262889877183005,0.03526289565883356,-0.011631443493178878,0.019631449274829432,0.04999999701976776,33.33333995607138,22.81276105233286,0.015631446384004148,8,0.009999997913837433,0.009999997913837433,0.02749999612569809,0.016249999403953552,-0.025000005960464478,4,-0.09999997764825863,1.1599998474121085,0.1875,-1.0000000000000009,0.1825000047683716,1.1599998474121085,0.1875,-0.09999997764825863
406,2001-08-06,0.20000000298023224,0.25,0.1924999952316284,0.25,586708.0,0.0,1.300000327825567,1.0,48.97959258148261,41.46537533050733,-0.014044736485590459,-0.0011475429197058407,0.031604785613483455,0.017208920621662238,57.790325997096836,0.05750000476837161,-0.019123947576387273,0.004000002890825277,-0.027262889877183005,0.03526289565883356,-0.011631443493178878,0.019631449274829432,-0.025000005960464478,33.33333995607138,22.24823580148899,0.015631446384004148,8,0.012499995529651642,0.009999997913837433,0.02749999612569809,0.016249999403953552,-0.027500003576278687,0,-0.1250000279396768,2.0000002980232416,0.20000000298023224,1.1599998474121085,0.1875,-1.0000000000000009,0.1825000047683716,-0.1250000279396768
407,2001-08-07,0.20000000298023224,0.25,0.1924999952316284,0.25,835500.0,0.0,1.300000327825567,1.0,50.0,42.61480057848947,-0.01087751929404554,-0.0022472448851820204,0.029032615430197473,0.017024368241122495,55.8466449937605,0.05750000476837161,-0.018606216509061246,0.0046250030398368724,-0.025735766421046524,0.03498577250072027,-0.010555381690604826,0.01980538777027857,-0.025000005960464478,33.33333995607138,21.087354237862225,0.015180384730441704,8,0.012499995529651642,0.009999997913837433,0.02749999612569809,0.016249999403953552,-0.022500008344650296,1,-0.0625000139698384,1.300000327825567,0.20000000298023224,2.0000002980232416,0.20000000298023224,1.1599998474121085,0.1875,-0.0625000139698384
408,2001-08-08,0.2224999964237213,0.25,0.20000000298023224,0.25,1169116.0,0.11249996554106523,2.636362946723208,0.5500001043081346,56.363636954756934,44.5459766984815,-0.03116833731923016,-0.024631848085240715,0.004571845706073885,-0.0051719540893275795,53.79792505380176,0.04999999701976776,-0.01302736130931506,0.026249996572732914,-0.006214558597302494,0.05871455174276832,0.010017718987715196,0.04248227415775063,-0.045999999344348896,63.33333002196431,49.69680604500343,0.016232277585017708,8,-0.009999997913837433,-0.012499995529651642,0.005625002086162567,-0.0062499940395355225,-0.04749999940395355,2,-0.14606741272038148,1.300000327825567,0.20000000298023224,1.300000327825567,0.20000000298023224,2.0000002980232416,0.20000000298023224,-0.14606741272038148
409,2001-08-09,0.1924999952316284,0.25,0.17499999701976776,0.25,950536.0,-0.13483146819904646,1.6086955394997358,2.0909089923890307,49.20634980705119,44.75019131028706,0.0004462662166678233,0.0033753429142041325,0.03270560937858866,0.025040188506916805,51.949814816309534,0.07500000298023224,-0.009634861673610329,-0.002375004440546058,-0.03287414144542444,0.028124132564332327,-0.01762457294298525,0.012874564061893135,0.05750000476837161,23.333330021964276,8.65313283306508,0.015249568502439189,8,0.02000000327825549,0.01750000566244128,0.03562500327825549,0.0237500071525574,-0.01749999821186063,3,0.012987000923330383,2.636362946723208,0.2224999964237213,1.300000327825567,0.20000000298023224,1.300000327825567,0.20000000298023224,0.012987000923330383
410,2001-08-10,0.1875,0.25,0.1825000047683716,0.25,874708.0,-0.02597400184666021,1.1599998474121085,1.086956431599788,59.61538946487625,46.92967926943351,0.005210348963102851,0.00612996553613504,0.03542041003077728,0.030185486044113086,50.001830405136594,0.06749999523162839,-0.007930725737601008,-0.005749999731779087,-0.03399237175520087,0.022492372291642693,-0.019871185743489977,0.008371186279931803,-0.012500002980232239,16.66666997803569,-3.4689511906073243,0.014121186011710887,8,0.02499999850988388,0.02250000089406967,0.04062499850988388,0.02875000238418579,-0.019999995827674866,4,0.0,1.6086955394997358,0.1924999952316284,2.636362946723208,0.2224999964237213,1.300000327825567,0.20000000298023224,0.0
411,2001-08-13,0.1825000047683716,0.25,0.1825000047683716,0.25,354892.0,-0.02666664123535145,-1.0000000000000009,1.0799999237060542,54.00000357627997,48.10787677894118,0.010972278306669053,0.0086183769541672,0.03786880508787685,0.035183430489450135,51.961961454023054,0.06749999523162839,-0.005708060219487637,-0.008874995261430707,-0.0344975077996435,0.016747517276782087,-0.021686251530537104,0.00393626100767569,-0.0075000077486038486,10.000009934107105,-11.779763404426735,0.012811256269106395,8,0.02999999374151227,0.027499996125698062,0.04624999314546582,0.03374999761581418,-0.025000005960464505,0,-0.04109593179530502,1.1599998474121085,0.1875,1.6086955394997358,0.1924999952316284,2.636362946723208,0.2224999964237213,-0.04109593179530502
412,2001-08-14,0.1875,0.25,0.1825000047683716,0.25,115148.0,0.027397233430072276,1.1599998474121085,0.925925991335692,50.0,49.80855716138305,0.0066741402202821765,0.0025686990301987123,0.030403296320899276,0.030170520546157042,53.344407292076546,0.06749999523162839,-0.005598347485647193,-0.003124999999999989,-0.02824968881566753,0.02199968881566755,-0.01568734440783376,0.009437344407833781,-0.011000002920627583,16.66666997803569,-4.890338602986812,0.012562344407833766,8,0.02499999850988388,0.02250000089406967,0.03125,0.02875000238418579,-0.040000006556510925,1,-0.08000000317891443,-1.0000000000000009,0.1825000047683716,1.1599998474121085,0.1875,1.6086955394997358,0.1924999952316284,-0.08000000317891443
413,2001-08-15,0.17499999701976776,0.25,0.17499999701976776,0.25,393668.0,-0.06666668256123864,1.0,1.2000000476837158,46.938771289965366,50.88454294795057,0.020113539954736137,0.013807658750984497,0.04032229581679325,0.04290413370232066,54.87925627758574,0.07500000298023224,-0.003956420540280725,-0.01437500268220901,-0.0400180481773027,0.011268042812884682,-0.02719652542975587,-0.0015534799346621497,0.07500000298023224,0.0,-21.385872925171917,0.01282152274754685,8,0.03750000149011612,0.03500000387430191,0.04375000298023224,0.04375000298023224,-0.04749999940395355,2,0.014285700905079413,1.1599998474121085,0.1875,-1.0000000000000009,0.1825000047683716,1.1599998474121085,0.1875,0.014285700905079413
414,2001-08-16,0.17499999701976776,0.25,0.17499999701976776,0.25,350208.0,0.0,1.0,1.0,42.22222075050217,50.81399604721272,0.02028738168197125,0.012063392713576149,0.03817164598707712,0.042980443962019194,56.497050409462645,0.07500000298023224,-0.0030679463208004576,-0.012875002622604381,-0.03817712479636157,0.012427119551152804,-0.025526063709482988,-0.00022394153572577458,0.0,0.0,-19.685205246423443,0.012651061086878594,8,0.03750000149011612,0.03500000387430191,0.04375000298023224,0.04375000298023224,-0.034999996423721313,3,0.0,1.0,0.17499999701976776,1.1599998474121085,0.1875,-1.0000000000000009,0.1825000047683716,0.0
415,2001-08-17,0.18000000715255735,0.25,0.17499999701976776,0.25,430064.0,0.028571486959652947,1.1428574469625044,0.9333332008785727,47.72727457452436,50.674849601995135,0.01358011837172185,0.0061998732525754,0.030792960660901397,0.0382462651936358,57.979827379350624,0.07500000298023224,-0.00035789894969245895,-0.007124993205070512,-0.032427115378827726,0.0181771289686867,-0.01977605429194912,0.005526067881808094,0.06999999284744265,6.66667991214272,-12.594153780244348,0.012651061086878607,8,0.032499991357326535,0.029999993741512326,0.038749992847442655,0.038749992847442655,-0.0400000065565109,4,-0.02777783296726133,1.0,0.17499999701976776,1.0,0.17499999701976776,1.1599998474121085,0.1875,-0.02777783296726133
416,2001-08-20,0.1825000047683716,0.25,0.17499999701976776,0.25,271584.0,0.01388887509151826,1.2222224675088436,0.9642857446962496,47.72727457452439,50.42232455472006,0.009316411412619657,0.005560121720683181,0.026700243132413842,0.036268842319271494,59.23007066293295,0.07500000298023224,0.0018549396767695292,-0.005624996125698056,-0.028270721700907775,0.017020729449511662,-0.016947858913302916,0.005697866661906803,-0.0075000077486038486,10.000009934107105,-9.541328443807192,0.011322862787604865,8,0.02999999374151227,0.027499996125698062,0.03624999523162839,0.03624999523162839,0.42250001430511475,0,-0.08219178194041377,1.1428574469625044,0.18000000715255735,1.0,0.17499999701976776,1.0,0.17499999701976776,-0.08219178194041377
417,2001-08-21,0.1850000023841858,0.25,0.17749999463558194,0.25,283652.0,0.013698616715036138,1.2307694776523848,0.9629629956678462,51.16278973058973,49.84445264092371,0.004989613611656563,0.004263184334149128,0.023087306196008017,0.03443101559228215,60.09019398927278,0.07250000536441806,0.002447259629024451,-0.003749998658895498,-0.025240508940740758,0.01774051162294976,-0.014495253799818142,0.006995256482027146,-0.01000000536441803,13.333339956071377,-8.321290805988113,0.010745255140922635,8,0.02749999612569809,0.02499999850988388,0.03374999761581421,0.03374999761581421,0.4725000262260437,1,-0.14864866606417648,1.2222224675088436,0.1825000047683716,1.1428574469625044,0.18000000715255735,1.0,0.17499999701976776,-0.14864866606417648
418,2001-08-22,0.17499999701976776,0.25,0.17499999701976776,0.25,204868.0,-0.05405408235428677,1.0,1.1538462420187086,44.44444297272478,49.31535188155411,0.008429632649451346,0.01399630287303244,0.03135165607024348,0.04544094360505058,61.02626227885539,0.07500000298023224,0.0016274885089000157,-0.013125003874301905,-0.035478325808684014,0.009228318060080204,-0.02430166484149296,-0.0019483429071108505,0.07500000298023224,0.0,-22.487832920237715,0.011176660967191056,8,0.03750000149011612,0.03500000387430191,0.04375000298023224,0.04375000298023224,0.4425000101327896,2,-0.15714288025486267,1.2307694776523848,0.1850000023841858,1.2222224675088436,0.1825000047683716,1.1428574469625044,0.18000000715255735,-0.15714288025486267
419,2001-08-23,0.1825000047683716,0.25,0.17499999701976776,0.25,346900.0,0.042857187864732804,1.2222224675088436,0.899999900658929,41.860466083363626,47.342582616941584,-0.0007130305639693468,0.0068473629851958095,0.022731521682043537,0.03868538071033839,62.0129168619578,0.07500000298023224,0.0007036636700379073,-0.005624996125698056,-0.027978318060080165,0.016728325808684053,-0.01680165709288911,0.005551664841492998,-0.0075000077486038486,10.000009934107105,-10.656751300876369,0.011176660967191056,8,0.02999999374151227,0.027499996125698062,0.03624999523162839,0.03624999523162839,0.4724999666213989,3,-0.30136989433158223,1.0,0.17499999701976776,1.2307694776523848,0.1850000023841858,1.2222224675088436,0.1825000047683716,-0.30136989433158223
420,2001-08-24,0.1850000023841858,0.25,0.17499999701976776,0.25,211212.0,0.013698616715036138,1.3076924840374171,0.9629629956678462,43.18181787394295,46.14056198334859,-0.004028596288673997,0.003959690746054484,0.019117353032540085,0.03719143030413419,63.05289148473998,0.07500000298023224,-0.0031991393344876495,-0.0027499988675117604,-0.025045855469757905,0.019545857734734384,-0.013897927168634833,0.008397929433611312,0.06499999761581421,13.333339956071377,-5.4836353586296624,0.011147928301123074,8,0.02749999612569809,0.02499999850988388,0.03374999761581421,0.03374999761581421,0.4375,4,-0.2432432497740662,1.2222224675088436,0.1825000047683716,1.0,0.17499999701976776,1.2307694776523848,0.1850000023841858,-0.2432432497740662
421,2001-08-27,0.1825000047683716,0.25,0.18000000715255735,0.25,126192.0,-0.0135135004518675,1.0740740086643092,1.0384615031925162,42.2222228109101,45.27636451789416,-0.0017082381653743817,0.006601240731070157,0.021176511124569974,0.040972576429445934,64.14906762840124,0.06999999284744265,-0.003932740185402961,-0.005124996602535209,-0.027513608710772658,0.01726361550570224,-0.016319302656653933,0.0060693094515835155,-0.0075000077486038486,10.000009934107105,-6.692375594157632,0.01119430605411872,8,0.02999999374151227,0.027499996125698062,0.03687499463558194,0.03624999523162839,0.45249998569488525,0,-0.23287672910620483,1.3076924840374171,0.1850000023841858,1.2222224675088436,0.1825000047683716,1.0,0.17499999701976776,-0.23287672910620483
422,2001-08-28,0.17499999701976776,0.25,0.17499999701976776,0.25,177232.0,-0.04109593179530502,1.0,1.1111112337544222,25.641028776049325,42.9099486830146,0.004282530193670281,0.013825610149443501,0.027897654790036835,0.04900460526001485,65.26554073274436,0.07500000298023224,-0.006298889669483609,-0.012000004202127462,-0.03509021574605398,0.011090207341799052,-0.023545109974090733,-0.0004548984301641912,0.07500000298023224,0.0,-10.346787740642107,0.011545105771963259,8,0.03750000149011612,0.03500000387430191,0.04125000536441803,0.04125000536441803,0.4599999934434891,1,2.4571430250090023,1.0740740086643092,0.1825000047683716,1.3076924840374171,0.1850000023841858,1.2222224675088436,0.1825000047683716,2.4571430250090023
423,2001-08-29,0.18000000715255735,0.25,0.17499999701976776,0.25,42068.0,0.028571486959652947,1.1428574469625044,0.9333332008785727,41.37932097585519,42.81629315249827,7.415715585937233e-05,0.009095009191542408,0.022483202022463705,0.044571092207293106,66.4423494309665,0.07500000298023224,-0.007346421769293343,-0.006874994188547173,-0.030094483860239413,0.016344495483145066,-0.018484739024393293,0.0047347506472989465,-0.005000010132789584,6.66667991214272,-1.9532347776228862,0.011609744835846115,8,0.032499991357326535,0.032499991357326535,0.029999993741512326,0.029999993741512326,0.48000001907348633,2,2.6527777915751494,1.0,0.17499999701976776,1.0740740086643092,0.1825000047683716,1.3076924840374171,0.1850000023841858,2.6527777915751494
424,2001-08-30,0.17499999701976776,0.25,0.17249999940395355,0.25,345576.0,-0.02777783296726133,1.0666666004392862,1.0714287234812518,41.37931247103266,42.11096402988808,0.005670478703051457,0.01381904436280651,0.026760339398503835,0.04975501505382804,67.71395753192265,0.07750000059604645,-0.008351120533865025,-0.011250004172325134,-0.03506397587183277,0.012563967527182501,-0.023156990022078938,0.0006569816774286696,0.07500000298023224,3.225803350434739,-4.195472501992957,0.011906985849753816,8,0.036250002682209015,0.036250002682209015,0.03500000387430191,0.03500000387430191,0.47499997913837433,3,2.5285715295344002,1.1428574469625044,0.18000000715255735,1.0,0.17499999701976776,1.0740740086643092,0.1825000047683716,2.5285715295344002
425,2001-08-31,0.18000000715255735,0.25,0.17499999701976776,0.25,1333352.0,0.028571486959652947,1.1428574469625044,0.9333332008785727,48.275864903905,42.171918510930375,0.0007492614122596997,0.007635326828209749,0.020919463541475086,0.04496985956797872,68.73323299094878,0.07500000298023224,-0.007860999845386657,-0.0052499942481518125,-0.02830028166804527,0.017800293171741643,-0.01677513795809854,0.0062751494617949155,-0.007500007748603793,9.6774292786088,2.475671897273333,0.011525143709946725,8,0.03124999254941943,0.03124999254941943,0.029999993741512326,0.029999993741512326,0.4325000047683716,4,2.638888585346729,1.0666666004392862,0.17499999701976776,1.1428574469625044,0.18000000715255735,1.0,0.17499999701976776,2.638888585346729
426,2001-09-03,0.17499999701976776,0.25,0.17000000178813934,0.25,710472.0,-0.02777783296726133,1.1333332008785724,1.0714287234812518,41.379316014705466,41.08486587583212,0.0051109898843416934,0.011242791630602156,0.025244954743403575,0.05015783077951852,69.86799006949569,0.07999999821186066,-0.0068139873746135005,-0.009000004082918178,-0.03138420829493857,0.013384200129102214,-0.02019210618892836,0.002192098023092004,0.07500000298023224,6.249994179233778,0.2353438710299942,0.011192102106010193,9,0.03500000387430191,0.03500000387430191,0.03500000387430191,0.03500000387430191,0.4325000196695328,0,2.557142931344559,1.1428574469625044,0.18000000715255735,1.0666666004392862,0.17499999701976776,1.1428574469625044,0.18000000715255735,2.557142931344559
427,2001-09-04,0.1875,0.25,0.18000000715255735,0.25,1660848.0,0.07142858967489163,1.239999771118165,0.8333333002196431,58.62068398529453,42.66000376611765,-0.007819387004480094,-0.0023628399333324723,0.011959992662231689,0.03811997317224641,71.06407083060714,0.07500000298023224,-0.006566294689920343,0.004124999046325684,-0.017043185968729974,0.02529318406138134,-0.006459093461202131,0.014709091553853498,-0.017499998211860657,21.874998253770134,14.47578891167796,0.010584092507527825,9,0.02250000089406967,0.02250000089406967,0.02250000089406967,0.02250000089406967,0.4375,1,2.3866666158040366,1.1333332008785724,0.17499999701976776,1.1428574469625044,0.18000000715255735,1.0666666004392862,0.17499999701976776,2.3866666158040366
428,2001-09-05,0.1899999976158142,0.25,0.1875,0.25,1288328.0,0.013333320617675781,1.0833332505491078,0.9600000381469727,59.99999205272067,44.67550665160176,-0.008904250304151762,-0.00782361762304945,0.00860730725408182,0.03570217150936861,72.32478928228916,0.0625,-0.006423197962496935,0.008249996602535253,-0.0028831694394901297,0.019383162644560636,0.0026834135815225757,0.013816579623547931,-0.019999995827674866,24.99999534338702,15.976428606136846,0.0055665830210126855,9,0.020000003278255463,0.020000003278255463,0.020000003278255463,0.020000003278255463,0.4599999785423279,2,2.3421052549024037,1.239999771118165,0.1875,1.1333332008785724,0.17499999701976776,1.1428574469625044,0.18000000715255735,2.3421052549024037
429,2001-09-06,0.19499999284744265,0.25,0.1875,0.25,575376.0,0.026315764707211198,1.272726977167089,0.9166667494508918,59.99998410543821,46.54419178843457,-0.013348379375898611,-0.013309079611231234,0.002472764652500542,0.030934034929788495,72.76163579091836,0.0625,-0.006808720722541128,0.013124991953372994,0.0014411074823896253,0.024808876424356363,0.007283049717881296,0.018966934188864693,-0.023399991095066103,31.249989522620837,21.022457311271182,0.0058419422354916905,9,0.015000008046627017,0.015000008046627017,0.015000008046627017,0.015000008046627017,0.4424999952316284,3,2.384615643254878,1.0833332505491078,0.1899999976158142,1.239999771118165,0.1875,1.1333332008785724,0.17499999701976776,2.384615643254878
430,2001-09-07,0.1875,0.25,0.18000000715255735,0.25,200648.0,-0.03846150319251673,1.239999771118165,1.1363634885835452,53.124995343389614,47.75561095871007,-0.006097707437561661,-0.0061230170308272935,0.008647072922916305,0.03870446411698522,73.30957503365588,0.06999999284744265,-0.005650137240300529,0.0056249991059303395,-0.0060588853650530294,0.01730888357691371,-0.00021694312956135886,0.011466941341422038,-0.014331998282670982,21.874998253770134,11.138730070604078,0.0058419422354916905,9,0.02250000089406967,0.02250000089406967,0.02250000089406967,0.02250000089406967,0.4300000071525574,4,2.4666665395100913,1.272726977167089,0.19499999284744265,1.0833332505491078,0.1899999976158142,1.239999771118165,0.1875,2.4666665395100913
431,2001-09-10,0.17499999701976776,0.25,0.16750000417232513,0.25,558400.0,-0.06666668256123864,1.1999998013178585,1.2000000476837158,44.444444444444436,49.844879366309534,0.005840756654029583,0.006098993307192768,0.020051781565003923,0.051484797720052156,73.99354291601983,0.08249999582767487,-0.004989321788378409,-0.006500003486871714,-0.018574334983597646,0.005574328009854218,-0.01253716923523468,-0.0004628377385087479,0.07500000298023224,9.090900880902508,-1.2624572598304038,0.006037165748362965,9,0.033750005066394806,0.033750005066394806,0.03500000387430191,0.03500000387430191,0.4425000101327896,0,2.500000127724241,1.239999771118165,0.1875,1.272726977167089,0.19499999284744265,1.0833332505491078,0.1899999976158142,2.500000127724241
432,2001-09-11,0.17249999940395355,0.25,0.16249999403953552,0.25,870872.0,-0.014285700905079524,1.2580646525808714,1.0333333002196432,48.48485067418239,50.634382666123656,0.008882975914879576,0.007818466540724378,0.021485446781292383,0.05425343456637549,74.74778908843871,0.08750000596046448,-0.0047458612464538474,-0.008250001072883595,-0.02061506271935465,0.004115060573587459,-0.014432531896119122,-0.002067470249648068,-0.004999995231628418,11.428576780824882,-0.22472823555682986,0.0061825308232355235,9,0.03374999761581421,0.03374999761581421,0.038750000298023224,0.03750000149011612,0.5799999982118607,1,2.5217392393531637,1.1999998013178585,0.17499999701976776,1.239999771118165,0.1875,1.272726977167089,0.19499999284744265,2.5217392393531637
433,2001-09-12,0.17749999463558194,0.25,0.16249999403953552,0.25,591168.0,0.028985479703797612,1.4137930892735695,0.9354839329913056,46.874994761312315,51.24501403171029,0.003901326317185566,0.003178322217478574,0.015697018245120098,0.04963371623960852,75.32018811445654,0.08750000596046448,-0.004054596961965168,-0.0033750057220459373,-0.015544316207489195,0.00879430476339732,-0.00945966096476758,0.0027096495206757054,0.07250000536441806,17.142856656288615,5.0622921892747605,0.006084655242721635,9,0.02875000238418582,0.02875000238418582,0.033750005066394834,0.03250000625848773,0.5625000149011612,2,2.5211268669791354,1.2580646525808714,0.17249999940395355,1.1999998013178585,0.17499999701976776,1.239999771118165,0.1875,2.5211268669791354
434,2001-09-13,0.17499999701976776,0.25,0.16750000417232513,0.25,237012.0,-0.0140844940358833,1.1999998013178585,1.0344827231839233,43.74999883584718,50.74214002414831,0.007153601560320855,0.005985183292917584,0.017202087127118904,0.05242347837487901,75.92352029509873,0.08249999582767487,-0.0009263506192156989,-0.0058750033378601185,-0.018044313823303376,0.006294307147583139,-0.011959658580581761,0.00020965190486152419,-0.012500002980232239,14.285716718556765,2.2659812244948654,0.006084655242721635,9,0.03125,0.03125,0.036250002682209015,0.03500000387430191,0.5949999839067459,3,2.714285641300434,1.4137930892735695,0.17749999463558194,1.2580646525808714,0.17249999940395355,1.1999998013178585,0.17499999701976776,2.714285641300434
435,2001-09-14,0.17499999701976776,0.25,0.16500000655651093,0.25,598104.0,0.0,1.266666401757145,1.0,45.161287221403654,51.162359047114776,0.007118331484575219,0.005893554364927722,0.01626723984398304,0.05275610247470458,76.57664798936268,0.08499999344348907,-0.0002525012020959949,-0.005625002831220638,-0.018072260868550266,0.00682225520610899,-0.011848631849885438,0.0005986261874441623,-0.012500002980232239,14.285716718556765,1.9274478631340788,0.006223629018664809,9,0.03125,0.03125,0.036250002682209015,0.03500000387430191,0.5700000077486038,4,2.642857136775036,1.1999998013178585,0.17499999701976776,1.4137930892735695,0.17749999463558194,1.2580646525808714,0.17249999940395355,2.642857136775036
436,2001-09-17,0.16750000417232513,0.25,0.14499999582767487,0.25,1198960.0,-0.04285710271523857,1.5454547753347299,1.0999999006589294,45.16129590470026,49.6668714826043,0.015022328106000321,0.012872126609641293,0.02320952914598906,0.06050856636126509,77.36719792133951,0.10500000417232513,0.0006479171668921091,-0.012374995648860937,-0.026089662959199456,0.0013396716614775817,-0.019232329304030182,-0.0055176619936916915,0.08249999582767487,21.42857852436219,7.196962381791733,0.006857333655169252,9,0.0299999937415123,0.0299999937415123,0.04374999552965164,0.04249999672174454,0.6574999839067458,0,2.686567115050751,1.266666401757145,0.17499999701976776,1.1999998013178585,0.17499999701976776,1.4137930892735695,0.17749999463558194,2.686567115050751
437,2001-09-18,0.1574999988079071,0.25,0.1574999988079071,0.25,176848.0,-0.0597015230765604,1.0,1.1212121923655116,36.363633079634326,47.040609374483594,0.022707217224193,0.021825258549695747,0.03212115728015902,0.07070545635730235,78.20047015397122,0.0925000011920929,0.0003050428097239877,-0.021000000834465016,-0.03773320124906307,-0.004266800419866962,-0.02936660104176403,-0.012633400627166003,-0.012500002980232239,11.904764270025492,-3.148116465895928,0.008366600207299022,9,0.03999999910593033,0.03999999910593033,0.05375000089406967,0.05250000208616257,0.6749999821186066,1,2.920634995722657,1.5454547753347299,0.16750000417232513,1.266666401757145,0.17499999701976776,1.1999998013178585,0.17499999701976776,2.920634995722657
438,2001-09-19,0.14749999344348907,0.25,0.14499999582767487,0.25,1698716.0,-0.06349209803242228,1.048780438163892,1.1081081647085735,34.285713312577286,44.18346817527682,0.029105344597592342,0.031262228864879116,0.04113592915557568,0.08008775606685659,79.03842734954365,0.10500000417232513,0.0006683048693069404,-0.029625006020069122,-0.05134542007875953,-0.007904591961378715,-0.040485213049414326,-0.01876479899072392,0.10250000655651093,2.3809500156887933,-13.582711974361834,0.010860207029345197,9,0.05000000447034836,0.05000000447034836,0.0637500062584877,0.0625000074505806,0.6924999803304672,2,4.101695125865316,1.0,0.1574999988079071,1.5454547753347299,0.16750000417232513,1.266666401757145,0.17499999701976776,4.101695125865316
439,2001-09-20,0.1274999976158142,0.25,0.1274999976158142,0.25,1508872.0,-0.1355931980792756,1.0,1.1951218980327416,24.390237165447104,40.99071726661654,0.04305079106737933,0.049466675299028956,0.05941440757938676,0.09990632631798418,79.96642802165125,0.12250000238418579,-0.0020966116698508397,-0.046875001490116114,-0.07773440396312284,-0.01601559901710939,-0.062304702726619476,-0.03144530025361275,0.017499998211860657,0.0,-16.066538246806513,0.015429701236503363,9,0.061250001192092896,0.061250001192092896,0.08375000208616257,0.08250000327825546,0.7699999809265137,3,4.80392175195585,1.048780438163892,0.14749999344348907,1.0,0.1574999988079071,1.5454547753347299,0.16750000417232513,4.80392175195585
440,2001-09-21,0.14000000059604645,0.25,0.10000000149011612,0.14000000059604645,2965288.0,0.09803924089392946,-2.7500000465661296,-0.0,34.09090847515856,39.840324381140334,0.025819535862991738,0.035228723614995794,0.04530264436243958,0.08669697481852867,80.99076176412892,0.14999999850988388,-0.00520994582740969,-0.03212499842047692,-0.0661248056786064,0.001874808837652564,-0.049124902049541674,-0.015125094791412164,0.10999999940395355,26.666666335529747,8.971815380695485,0.01699990362906474,9,0.03500000014901161,0.03500000014901161,0.07124999910593033,0.07000000029802322,0.7599999755620956,4,4.499999840344702,1.0,0.1274999976158142,1.048780438163892,0.14749999344348907,1.0,0.1574999988079071,4.499999840344702
441,2001-09-24,0.14000000059604645,0.14000000059604645,0.14000000059604645,0.14000000059604645,0.0,0.0,1.0,0.0,25.641021330366755,37.30212112071638,0.02272215404081851,0.03360439122031039,0.04365765312115155,0.08598042485303731,82.07045177487875,0.0,-0.009057248806308649,-0.029999998211860668,-0.06649080456946743,0.0064908081457460964,-0.04824540139066405,-0.011754595033057286,0.10999999940395355,26.666666335529747,9.108116910431612,0.01824540317880338,9,0.03500000014901161,0.03500000014901161,0.07124999910593033,0.07000000029802322,0.7225000113248826,0,4.321428582832521,-2.7500000465661296,0.14000000059604645,1.0,0.1274999976158142,1.048780438163892,0.14749999344348907,4.321428582832521
442,2001-09-25,0.6050000190734863,1.0,0.5375000238418579,1.0,654928.0,3.3214286892693865,1.341772144258337,-100.0,87.05357318668037,41.76640761242394,-0.41848401840516314,-0.41901234586890507,-0.41705376835052843,-0.3770394657238453,82.55717723107855,0.8599999994039536,-8.331902966235427e-05,0.4135000191628933,0.2154675833791453,0.6115324549466413,0.31448380127101927,0.5125162370547673,-0.5050000175833702,56.11111315772121,37.8624061174227,0.09901621789187401,9,-0.05500001832842827,-0.05500001832842827,-0.39375001937150955,-0.39500001817941666,0.25749999284744274,1,0.3636363009417729,1.0,0.14000000059604645,-2.7500000465661296,0.14000000059604645,1.0,0.1274999976158142,0.3636363009417729
443,2001-09-26,0.6575000286102295,1.0,0.5924999713897705,1.0,2105348.0,0.08677687253157962,1.3795624096358705,0.8670885770333484,88.06584551908972,46.69039057722867,-0.4422421485127108,-0.45735382102826494,-0.4644861098779283,-0.4271541240487333,83.07020593573249,0.4075000286102295,0.013547500246554517,0.4421250276267529,0.15488645812429636,0.7293635971292094,0.29850574287552456,0.5857443123779811,-0.5395000271499157,61.944447560350845,43.467353659074355,0.14361928475122826,9,-0.10750002786517143,-0.10750002786517143,-0.4462500289082527,-0.4475000277161598,0.2524999976158141,2,0.26615961171315083,1.341772144258337,0.6050000190734863,1.0,0.14000000059604645,-2.7500000465661296,0.14000000059604645,0.26615961171315083
444,2001-09-27,0.6175000071525574,1.0,0.6150000095367432,1.0,654848.0,-0.06083653188916349,1.0130718832029433,1.116788393573766,83.59374818101072,50.96066401718501,-0.37199141433265936,-0.40317399428277945,-0.4199399292703764,-0.3851368045688691,83.52155653303363,0.38499999046325684,0.027742588307994587,0.38000000566244124,0.04214686198524786,0.7178531493396347,0.21107343382384453,0.5489265775010379,-0.4818600057214498,57.500000724361996,37.82296775115657,0.16892657183859672,9,-0.06750000640749931,-0.06750000640749931,-0.4062500074505806,-0.4075000062584877,0.2724999785423279,3,0.3603238284115986,1.3795624096358705,0.6575000286102295,1.341772144258337,0.6050000190734863,1.0,0.14000000059604645,0.3603238284115986
445,2001-09-28,0.6549999713897705,1.0,0.625,1.0,431616.0,0.06072868632040107,1.173912863199577,0.9019608759779253,86.09022328101383,55.50832261455319,-0.3735229506941779,-0.4250564210200765,-0.45204187015954356,-0.4201015052392128,83.9972986774575,0.3824999928474426,0.044596341849201526,0.39374997168779374,0.009341670664055335,0.7781582727115322,0.20154582117592457,0.5859541221996629,-0.5020727699872851,59.883717575658004,37.26202920875547,0.1922041505118692,9,-0.10499997064471245,-0.10499997064471245,-0.44374997168779373,-0.44499997049570084,0.23250001668930043,4,0.37022903472503055,1.0130718832029433,0.6175000071525574,1.3795624096358705,0.6575000286102295,1.341772144258337,0.6050000190734863,0.37022903472503055
446,2001-10-01,0.6225000023841858,1.0,0.5924999713897705,1.0,308940.0,-0.049618275458282346,1.1589405625636409,1.0942028008997708,82.37410196112367,60.62059693471867,-0.30138797186677163,-0.3766214928185066,-0.41336250234010374,-0.3855089449786717,84.12033894716839,0.4075000286102295,0.0633565178471854,0.3388750024139881,-0.07533469854256425,0.7530847033705403,0.13177015193571195,0.5459798528922643,-0.4526313450097501,18.37837468628624,-5.425392666136307,0.20710485047827615,10,-0.07250000163912773,-0.07250000163912773,-0.411250002682209,-0.4125000014901161,0.3025000095367433,0,0.4457830886925729,1.173912863199577,0.6549999713897705,1.0130718832029433,0.6175000071525574,1.3795624096358705,0.6575000286102295,0.4457830886925729
447,2001-10-02,0.6349999904632568,1.0,0.6025000214576721,1.0,353616.0,0.020080302058145927,1.1780820172954711,0.9668874485880331,82.56227863687778,65.98465974852984,-0.26712228076373146,-0.3730008928311868,-0.41973281421836084,-0.3964211785641053,84.25002846594332,0.3974999785423279,0.08467049216502509,0.3289999909698963,-0.11089653250674059,0.7688965144465332,0.1090517292315778,0.5489482527082148,-0.4485287062363099,10.429451801127911,-13.629591476292234,0.21994826173831847,10,-0.08499998971819878,-0.08499998971819878,-0.42374999076128006,-0.42499998956918716,0.41499996185302734,1,0.35826775570768477,1.1589405625636409,0.6225000023841858,1.173912863199577,0.6549999713897705,1.0130718832029433,0.6175000071525574,0.35826775570768477
448,2001-10-03,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.0,1.0,-0.0,82.85714364781674,72.48098269101534,-0.21310883578707096,-0.3562166653710073,-0.4139603262085214,-0.3945777978708324,84.38672656746395,0.0,0.10926601956321313,0.3067499913275242,-0.1530099604398345,0.7665099430948827,0.07687001544384486,0.5366299672112035,-0.43225813192084883,10.429451801127911,-14.251758563104751,0.2298799758836793,10,-0.08499998971819878,-0.08499998971819878,-0.42374999076128006,-0.42499998956918716,0.48000001907348633,2,0.35826775570768477,1.1780820172954711,0.6349999904632568,1.1589405625636409,0.6225000023841858,1.173912863199577,0.6549999713897705,0.35826775570768477
449,2001-10-04,0.6600000262260437,1.0,0.6549999713897705,1.0,420956.0,0.03937013565078695,1.0294120895409091,-100.0,83.44827746381088,77.9651348008656,-0.17280221616014424,-0.36321616348206853,-0.432617165711906,-0.41780987158953725,84.8125534692621,0.36500000953674316,0.13930073263809623,0.308500025421381,-0.1695536002161897,0.7865536510589517,0.06947321260259565,0.5475268382401663,-0.4413130048544839,16.56442947169372,-9.042125436300328,0.23902681281878535,10,-0.09000002592802048,-0.11000002548098564,-0.4475000277161598,-0.45000002533197403,0.3999999165534971,3,0.3787878637362012,1.0,0.6349999904632568,1.1780820172954711,0.6349999904632568,1.1589405625636409,0.6225000023841858,0.3787878637362012
450,2001-10-05,0.6499999761581421,1.0,0.637499988079071,1.0,337852.0,-0.015151590409901994,1.0714284984432971,1.0294119142331168,83.16150708630545,84.35629988485879,-0.09258733412409592,-0.3339099313734792,-0.4165817167778401,-0.405962307079787,84.92161747036107,0.36250001192092896,0.17379896458228095,0.2753749765455723,-0.21388944476346317,0.7646393978546078,0.030742765891054624,0.52000718720009,-0.41568669521401347,14.110429627323995,-11.527886909830546,0.24463221065451773,10,0.11875003576278687,-0.09999997541308403,-0.4387499764561653,-0.4399999752640724,0.3875000476837158,4,0.36923079744598675,1.0294120895409091,0.6600000262260437,1.0,0.6349999904632568,1.1780820172954711,0.6349999904632568,0.36923079744598675
451,2001-10-08,0.612500011920929,1.0,0.5899999737739563,1.0,687264.0,-0.05769225478877493,1.1161292327182288,1.1071427476649456,80.13245020041963,83.5872862197187,0.021216364180623448,-0.2761092812931464,-0.3731158855072633,-0.36721331134508295,84.49294821863027,0.4100000262260437,0.2145749958922598,0.21600001156330106,-0.2748033080268132,0.7068033311534153,-0.02940164823175606,0.4614016713583582,-0.36287299659568284,5.487813831155171,-20.983546200465806,0.24540165979505713,10,0.1824999749660492,-0.0625000111758709,-0.4012500122189522,-0.4025000110268593,0.4675000309944153,0,0.44897954417287966,1.0714284984432971,0.6499999761581421,1.0294120895409091,0.6600000262260437,1.0,0.6349999904632568,0.44897954417287966
452,2001-10-09,0.6075000166893005,1.0,0.5874999761581421,1.0,804348.0,-0.008163257362146625,1.101911038886983,1.012903213897927,80.66666760709549,82.76515534060825,0.02973525758554263,-0.24964885719132962,-0.3621657150950459,-0.36137985726723415,83.93307538727368,0.4125000238418579,0.2577462230408969,0.18925001546740533,-0.2983005268380252,0.676800557772836,-0.05452525568530997,0.43302528662012063,-0.3428655416705594,4.848494393984801,-23.65104243126741,0.2437752711527153,10,0.1862499713897705,-0.05750001594424248,-0.39750001579523087,-0.39750001579523087,0.4999999403953552,1,0.5226337226489501,1.1161292327182288,0.612500011920929,1.0714284984432971,0.6499999761581421,1.0294120895409091,0.6600000262260437,0.5226337226489501
453,2001-10-10,0.625,1.0,0.6025000214576721,1.0,480896.0,0.02880655609866367,1.119999885559082,0.9554140533635472,83.27759202658103,82.73002687900492,0.00797945348955953,-0.24443669814944036,-0.3732283027158175,-0.37773656957497603,83.3429463324172,0.3974999785423279,0.3070594361432368,0.18437499850988387,-0.29769803750926016,0.666448034529028,-0.05666151949968823,0.4254115165194559,-0.34565821448163364,9.090914345312735,-22.062953222785403,0.24103651800957204,10,0.16874998807907104,-0.07499999925494194,-0.41499999910593033,-0.41499999910593033,0.44749999046325684,2,0.6799999237060548,1.101911038886983,0.6075000166893005,1.1161292327182288,0.612500011920929,1.0714284984432971,0.6499999761581421,0.6799999237060548
454,2001-10-11,0.6499999761581421,1.0,0.6075000166893005,1.0,632392.0,0.039999961853027344,1.24285689470721,0.9333333969116211,83.55263105007997,82.44807218667896,-0.01332707026040203,-0.24456525995376271,-0.39152884557463186,-0.4013963765416403,82.72092597014674,0.39249998331069946,0.29603399294536303,0.18562497571110725,-0.28807789480177515,0.6593278462239897,-0.051226459545334,0.42247641096754845,-0.35624502635014305,15.151514275781212,-15.885466359643805,0.2368514352564412,10,0.14375001192092896,-0.09999997541308403,-0.4399999752640724,-0.4399999752640724,0.43000006675720215,3,0.7153846929764636,1.119999885559082,0.625,1.101911038886983,0.6075000166893005,1.1161292327182288,0.612500011920929,0.7153846929764636
455,2001-10-12,0.637499988079071,1.0,0.625,1.0,676796.0,-0.01923075159625831,1.0689654492027858,1.0357142492216485,82.20064795460094,82.42879951928752,-0.003990112314580463,-0.20621194657914865,-0.37273952145778966,-0.387615300429646,82.01603640526803,0.375,0.2772859123140916,0.14999998807907106,-0.30915541547820324,0.6091553916363452,-0.07957771369956612,0.3795776898577082,-0.329620137267232,12.121214310546973,-18.66435466427766,0.22957770177863712,10,0.15625,-0.08749998733401299,-0.4274999871850014,-0.4274999871850014,0.5100000500679018,4,0.6627450393741274,1.24285689470721,0.6499999761581421,1.119999885559082,0.625,1.101911038886983,0.6075000166893005,0.6627450393741274
456,2001-10-15,0.6175000071525574,1.0,0.6175000071525574,1.0,462688.0,-0.03137251968706389,1.0,1.0551723593622286,51.90839555725987,79.02281251044109,0.017015381403165386,-0.15891835679505817,-0.3465529335345538,-0.36619801704659927,80.93465051608322,0.3824999928474426,0.26235620891930644,0.10750000700354578,-0.3291830663962775,0.544183080403369,-0.11084152969636585,0.3258415437034574,-0.2957777533569551,7.272734366172191,-19.470366385768653,0.21834153669991163,10,0.17624998092651367,-0.06750000640749931,-0.4075000062584877,-0.4075000062584877,0.48250001668930054,0,0.680161962468669,1.0689654492027858,0.637499988079071,1.24285689470721,0.6499999761581421,1.119999885559082,0.625,0.680161962468669
457,2001-10-16,0.6175000071525574,0.6175000071525574,0.6175000071525574,0.6175000071525574,0.0,0.0,1.0,-0.0,42.72726661902628,74.56393728501993,0.015949180974426214,-0.12931961729646502,-0.34023877210342096,-0.36484616199893377,79.79482518972564,0.0,0.24073943268193732,0.08450000658631329,-0.32137980619147466,0.49037981936410124,-0.11843989980258063,0.28743991297520727,-0.28221219843286716,3.7735815105932082,-17.75187630000144,0.20293990638889398,10,0.17624998092651367,-0.06750000640749931,-0.4087500050663948,-0.4087500050663948,0.48250001668930054,1,0.7489879034908631,1.0,0.6175000071525574,1.0689654492027858,0.637499988079071,1.24285689470721,0.6499999761581421,0.7489879034908631
458,2001-10-17,0.7524999976158142,1.0,0.675000011920929,1.0,1673812.0,0.21862346380492292,1.6262625046329064,-100.0,68.2432475971266,72.87448952205503,-0.11245665548861461,-0.2283797131362928,-0.46795105813435794,-0.49749596511185046,78.787446761681,0.3824999928474426,0.2260282718090787,0.18924999684095378,-0.18457130847348857,0.5630713021553961,0.0023393441837326057,0.37616064949817496,-0.4039179450705178,36.94267187056999,19.142904565871632,0.18691065265722118,10,0.041249990463256836,-0.20249999687075615,-0.5462500005960464,-0.5462500005960464,0.39249998331069946,2,0.47176074497489284,1.0,0.6175000071525574,1.0,0.6175000071525574,1.0689654492027858,0.637499988079071,0.47176074497489284
459,2001-10-18,0.7400000095367432,1.0,0.675000011920929,1.0,765600.0,-0.016611279891927455,1.5,1.0505050018531625,62.318849343260304,70.55863866171667,-0.09768823849633101,-0.17669946609463993,-0.44719122222689883,-0.4824551099347357,77.59738505371095,0.32499998807907104,0.2093069467502936,0.1461250081658363,-0.17386872090833716,0.4661187372400098,-0.013871856371250435,0.306121872702923,-0.37838959804235267,32.026145013039006,18.74213585087113,0.15999686453708675,10,0.05374997854232788,-0.1900000087916851,-0.5337500125169754,-0.5337500125169754,0.3799999952316284,3,0.44932429275868,1.6262625046329064,0.7524999976158142,1.0,0.6175000071525574,1.0,0.6175000071525574,0.44932429275868
460,2001-10-19,0.7699999809265137,1.0,0.7425000071525574,1.0,342664.0,0.04054050135560283,1.2391301868994185,0.8846154904224502,71.53284912885832,69.60312743154319,-0.12167113910756266,-0.1655703050946553,-0.46825125387872757,-0.509873641806686,76.21068895594331,0.25999999046325684,0.19281598294016455,0.14462498053908346,-0.10312422622858508,0.392374187306752,0.02075037715524919,0.26849958392291773,-0.395621777662011,39.869274934804984,26.104839221724692,0.12387460338383428,10,0.023750007152557373,-0.2199999801814556,-0.5637499839067459,-0.5637499839067459,0.41750001907348633,4,0.4025974930750238,1.5,0.7400000095367432,1.6262625046329064,0.7524999976158142,1.0,0.6175000071525574,0.4025974930750238
461,2001-10-22,0.7450000047683716,1.0,0.7250000238418579,1.0,500172.0,-0.0324675023083254,1.1568625984353196,1.1086955394997358,65.49296413142577,67.917160378691,-0.08481911755295546,-0.09794286951563869,-0.43425632824698274,-0.4824912281561196,74.655283679497,0.2749999761581421,0.17182596474521367,0.08937500417232513,-0.015227935209511934,0.1939779435541622,0.0370735344814066,0.14167647386324367,-0.35810936556915896,33.33333333333333,18.356099923293222,0.052301469690918506,10,0.05625000596046448,-0.19500000402331352,-0.5387500077486038,-0.5387500077486038,0.4624999761581421,0,0.5402684977213428,1.2391301868994185,0.7699999809265137,1.5,0.7400000095367432,1.6262625046329064,0.7524999976158142,0.5402684977213428
462,2001-10-23,0.8249999880790709,1.0,0.7624999880790709,1.0,1012156.0,0.10738252724652297,1.714285665628866,0.6862745693856518,71.83908605090622,66.64621527028268,-0.14608454222710487,-0.1692958157957577,-0.5043074883675963,-0.5595794731644657,74.35599954365388,0.2549999952316284,0.15318576823330743,0.15837498903274527,0.032151770535251756,0.2845982075302388,0.09526337978399846,0.2214865982814921,-0.42584716166384257,46.15384051080262,29.337233386571494,0.06311160924874677,10,-0.021249979734420665,-0.2749999873340129,-0.6274999901652335,-0.6274999901652335,0.3149999976158143,1,0.3333333814987036,1.1568625984353196,0.7450000047683716,1.2391301868994185,0.7699999809265137,1.5,0.7400000095367432,0.3333333814987036
463,2001-10-24,0.8324999809265137,1.0,0.7749999761581421,1.0,392824.0,0.009090900552502612,1.686567142934413,0.9571429009340211,70.65868511389489,65.21355461070657,-0.13528160484618645,-0.1718224587670678,-0.501163410160642,-0.5640546372409577,74.04054172122181,0.2250000238418579,0.1392063200438245,0.15712498426437382,0.010889108055586183,0.30336086047316146,0.08400704615998,0.23024292236876764,-0.4213302110395899,48.46153070235365,30.30712335605208,0.07311793810439385,10,-0.023749977350234985,-0.2824999801814556,-0.6349999830126762,-0.6349999830126762,0.3500000238418579,2,0.32132138023310897,1.714285665628866,0.8249999880790709,1.1568625984353196,0.7450000047683716,1.2391301868994185,0.7699999809265137,0.32132138023310897
464,2001-10-25,0.8399999737739563,1.0,0.7649999856948853,1.0,1171788.0,0.009009000623754648,1.9374996973202128,0.9552239283975711,72.8915779454656,64.17921349858042,-0.12627494853011212,-0.1705424326000915,-0.4977127236943236,-0.5682159735633923,73.64739999940156,0.23500001430511475,0.12577821630245734,0.1534999787807465,-0.007323547582208878,0.3143235051437019,0.07308821559926881,0.2339117419622242,-0.417053599284771,41.8181672372096,22.19582941924918,0.0804117631814777,10,-0.031249970197677612,-0.28999997302889824,-0.6424999758601189,-0.6424999758601189,0.3349999785423279,3,0.36309525794655895,1.686567142934413,0.8324999809265137,1.714285665628866,0.8249999880790709,1.1568625984353196,0.7450000047683716,0.36309525794655895
465,2001-10-26,0.8974999785423279,1.0,0.8399999737739563,1.0,676220.0,0.06845238876619875,2.1219510776808272,0.6406250291038257,82.75863013946397,67.60701734104755,-0.15982246584597481,-0.2202350042421275,-0.5435293047166343,-0.6221288208848795,73.23301241041943,0.1600000262260437,0.11049851452377668,0.19887498319149022,0.013377977740621438,0.384371988642359,0.10612648046605588,0.29162348591692455,-0.46301253154292626,62.727261693023486,39.610238932227176,0.09274850272543438,10,-0.0887499749660492,-0.3474999777972698,-0.7087499797344208,-0.7087499797344208,0.2774999737739563,4,0.24791089865808846,1.9374996973202128,0.8399999737739563,1.686567142934413,0.8324999809265137,1.714285665628866,0.8249999880790709,0.24791089865808846
466,2001-10-29,0.8999999761581421,1.0,0.8550000190734863,1.0,557456.0,0.002785512730456574,1.8999989271166497,0.9756097844638345,83.81503782381355,72.17232525269057,-0.1319071151172293,-0.211735227288826,-0.5341565362333633,-0.6205915273455143,73.38461962921032,0.14499998092651367,0.09295528049393964,0.18749998211860652,-0.014776518047368903,0.38977648228458195,0.08636173203561881,0.28863823220159424,-0.4542022780987285,57.894728916834346,31.125687676990594,0.1011382500829877,10,-0.06249997019767761,-0.32999997586011887,-0.724999975413084,-0.724999975413084,0.2775000333786011,0,0.3194444793977864,2.1219510776808272,0.8974999785423279,1.9374996973202128,0.8399999737739563,1.686567142934413,0.8324999809265137,0.3194444793977864
467,2001-10-30,0.8625000119209291,1.0,0.8199999928474426,1.0,1371380.0,-0.04166662803402543,1.6181821492092956,1.3749995529652697,76.24310643997838,73.06119845745188,-0.06258009868794812,-0.1647652466646191,-0.4850553627663827,-0.5789918377982058,73.31117240628483,0.18000000715255737,0.0765234905381903,0.13862501680850992,-0.07076301823349096,0.3480130518505108,0.03393099928750942,0.2433190343295104,-0.4056182678227037,41.48937033657097,11.968456961178454,0.10469401752100045,10,-0.02500000596046459,-0.09375000000000011,-0.687500011175871,-0.687500011175871,0.33250004053115834,1,0.39999995853589976,1.8999989271166497,0.8999999761581421,2.1219510776808272,0.8974999785423279,1.9374996973202128,0.8399999737739563,0.39999995853589976
468,2001-10-31,0.8625000119209291,1.0,0.7900000214576721,1.0,1268428.0,0.0,2.054545407255815,1.0,74.8538151937389,74.4539724408384,-0.050663487431304,-0.15478345882470756,-0.47289258234972176,-0.575089998507393,73.04111785348123,0.20999997854232788,0.09273813042040147,0.12725001573562633,-0.0864818500434491,0.34098188151470177,0.020384082846088614,0.23411594862516405,-0.3947559027046682,41.48937033657097,9.731504520980714,0.10686593288953772,10,-1.1102230246251565e-16,-0.06875002384185802,-0.312500011175871,-0.312500011175871,0.35499995946884144,2,0.3217390955809012,1.6181821492092956,0.8625000119209291,1.8999989271166497,0.8999999761581421,2.1219510776808272,0.8974999785423279,0.3217390955809012
469,2001-11-01,0.9100000262260436,1.0,0.8500000238418579,1.0,299412.0,0.05507247959257899,2.3333337748493492,0.6545453205581436,79.45947269526488,75.33470839266135,-0.07991718372186252,-0.19246138191826356,-0.5076688763956321,-0.6180929259385479,71.94922888061035,0.1499999761581421,0.11551511186378294,0.1622500300407409,-0.06193797360800257,0.3864380336894844,0.05015602821636922,0.2743440318651126,-0.43161079919410794,57.142865252333394,21.95507447067199,0.11209400182437174,11,-0.047500014305114635,-0.11625003814697255,-0.36000002548098553,-0.36000002548098553,0.29249995946884166,3,0.2994505172405777,2.054545407255815,0.8625000119209291,1.6181821492092956,0.8625000119209291,1.8999989271166497,0.8999999761581421,0.2994505172405777
470,2001-11-02,0.8899999856948853,1.0,0.875,1.0,680888.0,-0.02197806588435236,1.272726977167089,1.2222227373242391,79.45946245493086,76.88654153971747,-0.04593567976647939,-0.16185777398595247,-0.4749957770007843,-0.5936664424792857,71.05366270189909,0.125,0.11844721954263204,0.13024998903274532,-0.09757091593952594,0.35807089400501657,0.01633953654660969,0.24416044151888094,-0.4011785432035883,47.61903545483316,8.532520613309067,0.11391045248613561,11,-0.008749991655349731,-0.09624999761581421,-0.3399999849498272,-0.3399999849498272,0.29750001430511475,4,0.320224686744101,2.3333337748493492,0.9100000262260436,2.054545407255815,0.8625000119209291,1.6181821492092956,0.8625000119209291,0.320224686744101
471,2001-11-05,0.8874999880790709,1.0,0.8799999952316284,1.0,816336.0,-0.002808986130333868,1.1333331920482643,1.0227272480972585,79.03226137244015,77.68578324211013,-0.023575548509261246,-0.14514055500027034,-0.45950988496561185,-0.5863503401971912,70.79368165258002,0.12000000476837158,0.1262560043250942,0.11399999260902394,-0.10955618682867929,0.33755617204672717,0.0022219028901723226,0.22577808232787555,-0.3884549744375999,46.42856027804145,2.7564254471428526,0.11177808971885163,11,-0.004999995231628307,-0.09374999999999989,-0.3374999873340129,-0.3374999873340129,0.32499998807907116,0,0.3239436260269546,1.272726977167089,0.8899999856948853,2.3333337748493492,0.9100000262260436,2.054545407255815,0.8625000119209291,0.3239436260269546
472,2001-11-06,0.9250000119209291,1.0,0.8999999761581421,1.0,718016.0,0.04225354855837704,1.6666677263049645,0.6666664900603289,73.4693930510868,77.99808412402034,-0.05073405467791736,-0.16615345141808413,-0.48307873516471034,-0.6188870582568922,70.55570036425848,0.11250001192092907,0.1298184875085019,0.1356250166893006,-0.0833431065199789,0.3545931398985801,0.026140955084660855,0.24510907829394035,-0.4159358985522874,64.28571631308341,18.94598739620369,0.10948406160463972,11,-0.04250001907348644,-0.13125002384185802,-0.375000011175871,-0.375000011175871,0.20999997854232777,1,0.272972966877538,1.1333331920482643,0.8874999880790709,1.272726977167089,0.8899999856948853,2.3333337748493492,0.9100000262260436,0.272972966877538
473,2001-11-07,1.0499999523162842,1.0,0.9499999880790709,1.0,1889404.0,0.13513506895612926,-3.000002384188069,-0.6666661368475187,82.29166744276898,79.0425385126096,-0.15828214463965284,-0.27160632637634197,-0.5925689509991007,-0.737986764281241,70.30485827140247,0.07499998807907093,0.1418859444522318,0.23937495946884157,0.005585393095885127,0.4731645258417979,0.1224801762823634,0.35626974265531974,-0.5311171212150153,133.3333068423759,82.74414272307939,0.11689478318647818,11,-0.15499994158744812,-0.25624996423721313,-0.4999999515712261,-0.4999999515712261,0.08750009536743164,2,0.13809533973400212,1.6666677263049645,0.9250000119209291,1.1333331920482643,0.8874999880790709,1.272726977167089,0.8899999856948853,0.13809533973400212
474,2001-11-08,1.1150000095367432,1.0,1.0499999523162842,1.0,5318164.0,0.06190481921172464,-0.13043568400211467,2.3000023841880646,83.4951493391523,79.12437397924162,-0.20134470284878114,-0.31619504895296124,-0.6408230104603441,-0.7967684683634003,70.04046036015417,0.04999995231628418,0.1460135092446555,0.28112501502037046,0.02333851844285073,0.5389115115978902,0.15223176673161065,0.41001826330913027,-0.5864948350574997,192.00000762939453,134.269328255421,0.12889324828875984,11,-0.2199999988079071,-0.3212500214576721,-0.5650000087916851,-0.5650000087916851,0.009999990463256836,3,0.09192821612227053,-3.000002384188069,1.0499999523162842,1.6666677263049645,0.9250000119209291,1.1333331920482643,0.8874999880790709,0.09192821612227053
475,2001-11-09,1.0599999427795408,1.0,0.977500021457672,1.0,1191560.0,-0.049327413710116175,-1.7500000000000038,0.5217385895987293,78.8990728362095,78.57815564728564,-0.13507445864762302,-0.24023646429347778,-0.5695319752596678,-0.7358865768912098,69.19993580881112,0.13749998807907116,0.15042132360305183,0.20499995052814457,-0.05427026337063112,0.46427016442692026,0.07536484357875672,0.3346350574775324,-0.5220648717898821,149.99995032946447,85.49910597338234,0.12963510694938785,11,-0.16499993205070473,-0.26624995470046975,-0.49999994225800015,-0.5099999420344827,0.015000104904175027,4,0.13443401000728317,-0.13043568400211467,1.1150000095367432,-3.000002384188069,1.0499999523162842,1.6666677263049645,0.9250000119209291,0.13443401000728317
476,2001-11-12,1.037500023841858,1.0,0.959999978542328,1.0,1216768.0,-0.021226339766286628,-3.1333331214058364,0.625000993411696,71.79487492989578,78.0839077017209,-0.1017154818393281,-0.19463701179413673,-0.5305054644915437,-0.7074562022221049,68.32361716286277,0.0999999642372128,0.15364659266674374,0.16150003075599673,-0.08446957627938922,0.4074696377913828,0.038515227238303695,0.28448483427368976,-0.4903236542719924,137.50001490115764,67.75874623657182,0.12298480351769302,11,-0.14250001311302185,-0.24375003576278687,-0.3781250175088644,-0.48750002309679985,-0.01250004768371582,0,0.14457828695048391,-1.7500000000000038,1.0599999427795408,-0.13043568400211467,1.1150000095367432,-3.000002384188069,1.0499999523162842,0.14457828695048391
477,2001-11-13,1.0800000429153442,1.0,1.0299999713897705,1.0,2598888.0,0.04096387286441594,-0.25000111758649,2.133333121405842,73.68421472911089,77.95395209454001,-0.12305961595513959,-0.21155778601912612,-0.5560472693870971,-0.7438381763699065,67.39994116838102,0.03750002384185791,0.14838935308875656,0.1808750480413437,-0.049218040433418375,0.41096813651610575,0.06582850380396255,0.2959215922787247,-0.5237672007368761,260.0000476837041,179.81883453357608,0.11504654423738106,11,-0.15500003099441528,-0.2862500548362732,-0.40750004909932613,-0.5300000421702862,-0.20000004768371582,1,0.12268511849789232,-3.1333331214058364,1.037500023841858,-1.7500000000000038,1.0599999427795408,-0.13043568400211467,1.1150000095367432,0.12268511849789232
478,2001-11-14,1.1074999570846558,1.0,1.087499976158142,1.0,1346764.0,0.025462882478299198,0.6279071830556403,1.3437487427151986,74.65437818397325,77.42005270439651,-0.12533146369100112,-0.22250636585595496,-0.5660003710587943,-0.7650379411874964,65.50859179894482,0.08000004291534424,0.14359789771420228,0.1906249642372131,-0.046506323392987214,0.4277562518674134,0.07205932042211294,0.30919060805231324,-0.542391771749757,368.7497485430405,271.99585823988303,0.11856564381510014,11,-0.16999995708465576,-0.3062499463558197,-0.4356249626725912,-0.5574999563395977,-0.1524999737739562,2,0.024830730875142537,-0.25000111758649,1.0800000429153442,-3.1333331214058364,1.037500023841858,-1.7500000000000038,1.0599999427795408,0.024830730875142537
479,2001-11-15,1.0724999904632568,1.0,1.0700000524520874,1.0,364852.0,-0.03160267988951582,0.931036183723737,0.6744187851736853,66.82692676914922,76.01643762819853,-0.07247870769047493,-0.17003700349096895,-0.5136597067990458,-0.724037059525175,63.38215413885976,0.10749995708465576,0.14494329095625536,0.13899999856948853,-0.09247353942861158,0.37047353656758863,0.02326322957043847,0.2547367675685386,-0.498693968835056,281.2498789281308,172.74830954017068,0.11573676899905004,11,-0.13249999284744263,-0.26874998211860657,-0.4006249960511923,-0.5224999897181988,-0.04250001907348633,3,0.06060611449738351,0.6279071830556403,1.1074999570846558,-0.25000111758649,1.0800000429153442,-3.1333331214058364,1.037500023841858,0.06060611449738351
480,2001-11-16,1.0800000429153442,1.0,1.0275000333786009,1.0,680600.0,0.0069930559615649646,-0.31249953433896804,1.1034490129469527,67.14286427919589,74.69539350672696,-0.056091569553525344,-0.16139673450176195,-0.5031325985496901,-0.7254715798562368,60.838771042957696,0.07249999046325684,0.149145690629494,0.13100004792213438,-0.0958456003707906,0.35784569621505935,0.017577223775671946,0.24442287206859692,-0.49767014171970747,300.0000000000005,177.45083927207477,0.1134228241464625,11,-0.1300000548362732,-0.27125003933906555,-0.4081250485032797,-0.5300000421702862,-0.05000007152557373,4,-0.18518522197817433,0.931036183723737,1.0724999904632568,0.6279071830556403,1.1074999570846558,-0.25000111758649,1.0800000429153442,-0.18518522197817433
481,2001-11-19,1.1475000381469729,1.0,1.0750000476837158,1.0,876452.0,0.06249999310131482,0.016949536094138944,1.8437494877728615,75.67567770748725,74.94053624632701,-0.09256637111865662,-0.20785306691945915,-0.5510464221260882,-0.786252365900806,58.426609542836026,0.08000004291534424,0.14881488386620179,0.17837504148483296,-0.0436330005632688,0.4003830835329347,0.06737102046078203,0.2893790625088838,-0.5568167349752489,-436.3631240598785,-545.6541508929217,0.11100402102405085,11,-0.17250004410743736,-0.3387500345706942,-0.4756250437349083,-0.5975000374019148,-0.11750006675720237,0,-0.16775603349619905,-0.31249953433896804,1.0800000429153442,0.931036183723737,1.0724999904632568,0.6279071830556403,1.1074999570846558,-0.16775603349619905
482,2001-11-20,1.100000023841858,1.0,1.0724999904632568,1.0,1199728.0,-0.041394346602218746,0.44999946355832493,0.6779660879966368,69.70954385580995,73.54252251444267,-0.01970415971607542,-0.14618961226135796,-0.4840277713255243,-0.7322012201020768,55.866067943241106,0.14750003814697288,0.1499113804598965,0.11712502539157865,-0.10133415525582734,0.33558420603898464,0.007895435067875711,0.2263546157152817,-0.5011303867335684,-263.6360089645306,-365.74397373504144,0.10922959032370302,11,-0.12000003457069397,-0.2912500202655792,-0.42812502942979336,-0.5500000230967999,-0.0700000524520874,1,-0.06363640994079744,0.016949536094138944,1.1475000381469729,-0.31249953433896804,1.0800000429153442,0.931036183723737,1.0724999904632568,-0.06363640994079744
483,2001-11-21,1.100000023841858,1.0,1.0625,1.0,428724.0,0.0,0.24999970197684718,1.0,67.1171166817289,71.7227411080623,-0.013260232744686462,-0.13188337364221048,-0.4642678922799506,-0.725463826726436,53.09326290377516,0.10000002384185791,0.15260755439168028,0.1037500232458115,-0.10861449786333943,0.31611454435496256,-0.0024322373087639626,0.20993228380038698,-0.49310777947573414,-263.6360089645306,-356.08829369808495,0.10618226055457551,11,-0.12000003457069397,-0.26250001788139343,-0.42812502942979336,-0.5500000230967999,0.0,2,-0.06363640994079744,0.44999946355832493,1.100000023841858,0.016949536094138944,1.1475000381469729,-0.31249953433896804,1.0800000429153442,-0.06363640994079744
484,2001-11-22,1.1449999809265137,1.0,1.1050000190734863,1.0,301572.0,0.04090905100846176,0.4482763156596632,1.4499994635583249,71.98276110126375,70.95426202640165,-0.05985116073047969,-0.16112276054391217,-0.48849706625953027,-0.7634761541995336,50.3443456366625,0.10000002384185791,0.1610533627139582,0.13349997997283936,-0.07539687809295992,0.34239683803863863,0.029051550939939608,0.237948409005739,-0.5302455814477124,-427.27201792905964,-503.6918648610602,0.10444842903289966,11,-0.16499999165534973,-0.3074999749660492,-0.4731249865144491,-0.5949999801814556,-0.04499995708465576,3,-0.1004366912248219,0.24999970197684718,1.100000023841858,0.44999946355832493,1.100000023841858,0.016949536094138944,1.1475000381469729,-0.1004366912248219
485,2001-11-23,1.1200000047683716,1.0,1.1100000143051147,1.0,220324.0,-0.021834040676500743,0.8333334989017844,0.8275863486436448,69.29461032455501,70.67645484803045,-0.028435417738822633,-0.12500819672668007,-0.4425885603509958,-0.7315230644419344,47.44687346465303,0.14499998092651367,0.15177782804934048,0.09737500250339504,-0.10964950398180617,0.30439950898859613,-0.006137250739205458,0.20088725574599564,-0.4975406932791463,-92.00000762939453,-165.09958648558634,0.10351225324260056,11,-0.10624998807907104,-0.2574999928474426,-0.44812501035630703,-0.5700000040233135,-0.019999980926513672,4,-0.08035717231734663,0.4482763156596632,1.1449999809265137,0.24999970197684718,1.100000023841858,0.44999946355832493,1.100000023841858,-0.08035717231734663
486,2001-11-26,1.1875,1.0,1.1024999618530271,1.0,634196.0,0.06026785262879364,0.0933329264322893,1.5624999379118307,70.7509913455923,70.3505411387506,-0.08093107071610395,-0.17904476920803414,-0.4877227972226341,-0.7913673402718625,44.33071582072061,0.12000000476837158,0.13681083101099079,0.15049999654293056,-0.06055998471498669,0.3615599778008478,0.04497000591397193,0.2560299871718892,-0.5574898747405592,-200.0,-262.88695616172026,0.1055299906289586,11,-0.17374998331069946,-0.32499998807907104,-0.5156250055879354,-0.6374999992549419,-0.08749997615814209,0,-0.0736841904489618,0.8333334989017844,1.1200000047683716,0.4482763156596632,1.1449999809265137,0.24999970197684718,1.100000023841858,-0.0736841904489618
487,2001-11-27,1.2074999809265137,1.0,1.162500023841858,1.0,502744.0,0.016842089201274613,0.5662654340137743,1.1066665649414062,64.92891509359342,69.2699341287084,-0.09045558689921518,-0.18116121512790806,-0.48434110539237274,-0.8037171699144652,41.71445344207167,0.1875,0.12812361710386866,0.15324997901916504,-0.05412141212602739,0.36062137016435736,0.049564283446568824,0.25693567459176125,-0.5700900581722617,-231.99996948242188,-274.16256513447235,0.10368569557259616,11,-0.19374996423721313,-0.32624998688697815,-0.5318749751895666,-0.6574999801814556,-0.11500000953674316,1,-0.08902688097946898,0.0933329264322893,1.1875,0.8333334989017844,1.1200000047683716,0.4482763156596632,1.1449999809265137,-0.08902688097946898
488,2001-11-28,1.1399999856948853,1.0,1.1399999856948853,1.0,451756.0,-0.05590061805204816,1.0,0.6746987882590042,52.35848897459963,67.662329929314,-0.019959612598915877,-0.09676696261576812,-0.39343933442082313,-0.7287621129923384,39.317701886871326,0.20749998092651367,0.12617014616255173,0.07187498509883872,-0.11786080635234408,0.2616107765500215,-0.022992910626752572,0.16674288082443012,-0.49533826139571824,-36.58540272983589,-57.324521332076216,0.0948678957255914,11,-0.12624996900558472,-0.2574999928474426,-0.4631249811500311,-0.5899999849498272,0.07249999046325684,2,-0.03508768627628134,0.5662654340137743,1.2074999809265137,0.0933329264322893,1.1875,0.8333334989017844,1.1200000047683716,-0.03508768627628134
489,2001-11-29,1.1825000047683716,1.0,1.1124999523162842,1.0,701300.0,0.03728071895332574,0.23287615755483138,1.3035715958293774,61.835759252890355,67.07265159305784,-0.050528863244276856,-0.12417156602680457,-0.4109164716109003,-0.7637237568193886,36.57562926324336,0.13999998569488525,0.12022672686682623,0.10075000524520883,-0.080103967423792,0.28160397791420977,0.010323018910708415,0.19117699157970924,-0.5307315149551879,-78.04885140353038,-79.03194247324046,0.09042698633450046,11,-0.15125000476837158,-0.30000001192092896,-0.5031250026077032,-0.6325000040233135,0.10500001907348633,3,-0.06976742544933334,1.0,1.1399999856948853,0.5662654340137743,1.2074999809265137,0.0933329264322893,1.1875,-0.06976742544933334
490,2001-11-30,1.1749999523162842,1.0,1.1749999523162842,1.0,924596.0,-0.006342539045956719,1.0,0.9589038232541065,63.68158661060071,65.73997480451489,-0.03144242744984216,-0.09931732465526588,-0.37836774503186943,-0.7486524104856103,33.68537162775757,0.18250000476837158,0.11082686707044598,0.07899995446205144,-0.0820688403446681,0.24006874926877098,-0.0015344429413082228,0.1595343518654111,-0.5162668322993642,-70.73172433684756,-52.197220419558505,0.08053439740335976,11,-0.14374995231628418,-0.2799999415874481,-0.4956249501556158,-0.6249999515712261,0.20500004291534424,4,-0.07021275257405835,0.23287615755483138,1.1825000047683716,1.0,1.1399999856948853,0.5662654340137743,1.2074999809265137,-0.07021275257405835
491,2001-12-03,1.1749999523162842,1.0,1.1749999523162842,1.0,924596.0,0.0,1.0,1.0,60.32607892848451,64.69736759036762,-0.03031978636193311,-0.08081775658580481,-0.352802621506622,-0.7410042513330523,30.638920878239677,0.17499995231628418,0.10994476046322155,0.06462495625019082,-0.06665691919286365,0.1959068316932452,-0.0010159814713364135,0.13026589397171806,-0.5094414946997026,-55.55557910307952,-1.714453693422655,0.06564093772152718,12,-0.14374995231628418,-0.2799999415874481,-0.4956249501556158,-0.6249999515712261,0.2025001049041748,0,0.03191491520313172,1.0,1.1749999523162842,0.23287615755483138,1.1825000047683716,1.0,1.1399999856948853,0.03191491520313172
492,2001-12-04,1.1775000095367432,1.0,1.1649999618530271,1.0,271728.0,0.002127708359077385,0.859154399863528,1.014286045152404,58.04598189389278,63.6894637250525,-0.023099533684087348,-0.0668591333224775,-0.34417204075910657,-0.7354845409938108,27.450943940146256,0.17499995231628418,0.10872734553409491,0.05450001358985901,-0.046879930072928344,0.15587995725264636,0.0038100417584652213,0.1051899854212528,-0.5052527210724932,-57.77785312985447,47.472630981292944,0.05068997183139369,12,-0.1262500286102295,-0.2824999988079071,-0.4737500064074993,-0.6275000087916851,0.3174999952316284,1,0.0934182704154638,1.0,1.1749999523162842,1.0,1.1749999523162842,0.23287615755483138,1.1825000047683716,0.0934182704154638
493,2001-12-05,1.1950000524520874,1.0,1.1599999666213991,1.0,796020.0,0.014862032079497878,0.6410248572698413,1.0985917857752097,64.67066124728565,62.8770081857216,-0.028727691032650604,-0.07688087258890186,-0.3518010952010495,-0.7447417183556664,24.132424052677425,0.17750000953674316,0.09642578372735278,0.06475005149841317,-0.035380118470793365,0.16488022146761971,0.014684966513809794,0.11481513648301656,-0.5161977097571224,-73.33345342570556,77.46868469192788,0.05006508498460329,12,-0.14375007152557373,-0.30000004172325134,-0.3918750435113907,-0.6450000517070293,0.33999991416931175,2,0.1548116608028003,0.859154399863528,1.1775000095367432,1.0,1.1749999523162842,1.0,1.1749999523162842,0.1548116608028003
494,2001-12-06,1.2174999713897705,1.0,1.2000000476837158,1.0,903496.0,0.018828383221836997,0.8390811401561614,1.1153841686438082,65.89594531311799,62.49937874000638,-0.0445465156942797,-0.09624242216054357,-0.3626755387066698,-0.7588640882772333,20.634567226924165,0.1950000524520874,0.09113703687591812,0.08212497234344474,-0.024969108233730664,0.18921905292062013,0.028577932054857147,0.13567201263203232,-0.5322736755487049,-35.93751047738096,164.78754757530845,0.05354704028858766,12,-0.16624999046325684,-0.29249995946884155,-0.3893749713897705,-0.6674999706447124,0.4100000858306885,3,0.13141691136801348,0.6410248572698413,1.1950000524520874,0.859154399863528,1.1775000095367432,1.0,1.1749999523162842,0.13141691136801348
495,2001-12-07,1.2024999856948853,1.0,1.2000000476837158,1.0,175584.0,-0.01232031708203063,0.9753092524664551,0.9310345394574578,57.23683529448299,60.99780584543867,-0.018565591278393745,-0.07380324249132264,-0.3371936074928392,-0.7353290556461755,18.55745023413019,0.2174999713897705,0.08881081243513456,0.059999984502792314,-0.044918506731307595,0.16491847573689222,0.007540738885742471,0.11245923011984216,-0.510978215770641,-26.562517462301745,138.3927162648176,0.05245924561704992,12,-0.14625000953674316,-0.26499998569488525,-0.37437498569488525,-0.6524999849498272,0.37250006198883057,4,0.2432432619984275,0.8390811401561614,1.2174999713897705,0.6410248572698413,1.1950000524520874,0.859154399863528,1.1775000095367432,0.2432432619984275
496,2001-12-10,1.1875,1.0,1.1725000143051147,1.0,269936.0,-0.012474000726259704,0.8400001525878906,0.9259259913356916,62.589925836377596,60.73791815019246,-0.003984632231183172,-0.04952881496822492,-0.31062213097692004,-0.7112756654035047,16.957545663362396,0.20249998569488525,0.07887321669984693,0.03750000000000009,-0.05671418104262438,0.13171418104262456,-0.009607090521312145,0.08460709052131232,-0.4898086654742406,-17.187524447222522,129.69676055059637,0.04710709052131222,12,-0.1312500238418579,-0.2475000023841858,-0.3500000089406967,-0.6374999992549419,0.3875000476837158,0,0.2926315508390729,0.9753092524664551,1.2024999856948853,0.8390811401561614,1.2174999713897705,0.6410248572698413,1.1950000524520874,0.2926315508390729
497,2001-12-11,1.212499976158142,1.0,1.0774999856948853,1.0,1598032.0,0.021052611501593432,-0.27058828809270163,1.1333332061767578,65.10066706008405,62.153715715246285,-0.03151490051636463,-0.06755694217824937,-0.32392450896252123,-0.7271446229939069,15.881597550696783,0.1875,0.07284856082662983,0.055874979496002286,-0.03622442101947776,0.14797438001148233,0.009825279238262263,0.10192467975374231,-0.508762468322898,-174.19356823464085,-40.33940923147435,0.04604970025773999,12,-0.17374998331069946,-0.26249998807907104,-0.37437498569488525,-0.662499975413084,0.10750007629394531,1,0.3422681148227833,0.8400001525878906,1.1875,0.9753092524664551,1.2024999856948853,0.8390811401561614,1.2174999713897705,0.3422681148227833
498,2001-12-12,1.1349999904632568,1.0,1.127500057220459,1.0,295816.0,-0.06391751523199796,0.8888898700353742,0.6352941440463509,48.7654331889282,60.70145726369494,0.05051325750599389,0.01276329227442341,-0.23538630256581605,-0.6411110847037451,14.747503865058414,0.2124999761581421,0.05780174007029282,-0.0230000078678132,-0.11280386638361284,0.06680385064798644,-0.06790193712571302,0.02190192139008662,-0.4253372327847176,-74.19356823464084,21.613885805557842,0.044901929257899834,12,-0.09624999761581421,-0.1599999964237213,-0.296875,-0.5849999897181988,0.36750006675720215,2,0.3876652519097119,-0.27058828809270163,1.212499976158142,0.8400001525878906,1.1875,0.9753092524664551,1.2024999856948853,0.3876652519097119
499,2001-12-13,1.1375000476837158,1.0,1.1100000143051147,1.0,501196.0,0.0022026936048153978,0.5999996532094598,1.0185189436819955,52.287586995499346,59.43545730646145,0.04577209834191076,0.016213850557819764,-0.22739745318241544,-0.6348965816392993,14.023340899900754,0.13499999046325684,0.04708304032878985,-0.023749953508377164,-0.10480383815798544,0.05730393114123111,-0.06427689583318141,0.016776988816427085,-0.4220305451587474,-77.419449114544,18.090136698948953,0.04052694232480415,12,-0.0987500548362732,-0.15750005841255188,-0.29312504827976227,-0.5875000469386578,0.3624999523162842,3,0.3846153684924045,0.8888898700353742,1.1349999904632568,-0.27058828809270163,1.212499976158142,0.8400001525878906,1.1875,0.3846153684924045
503,2001-12-19,0.8799999952316284,1.0,0.8774999976158142,1.0,854856.0,-0.1414633993163551,1.041666625274554,-4.800004768376129,15.819216801905199,45.20160774915164,0.26600109101243596,0.2752427081683111,0.07382208625634967,-0.344534452500023,17.10020870097562,0.14749997854232788,0.01671244870969746,-0.26512500047683707,-0.42282620200710963,-0.10742379894656451,-0.34397560124197346,-0.18627439971170068,-0.1424418666515579,2.040814340536656,-inf,0.07885060076513631,12,0.058750003576278687,0.058750003576278687,-0.020624995231628418,-0.32999999448657036,0.5724999904632568,2,0.5000000677325513,0.5999996532094598,1.1375000476837158,0.8888898700353742,1.1349999904632568,-0.27058828809270163,1.212499976158142,0.5000000677325513
504,2001-12-20,0.9549999833106996,1.0,0.875,1.0,635908.0,0.08522725964257538,4.555553495148846,0.37500012417633743,28.43137770513026,42.001001350334676,0.16745984982717543,0.19529124219473537,0.008630378559140062,-0.4115388507026868,18.46943836699571,0.125,0.005879479803277521,-0.18062501251697538,-0.35978882014933233,-0.0014612048846184278,-0.27020691633315386,-0.0910431087007969,-0.2121930173022305,63.999986648559656,-inf,0.08958190381617849,12,-0.017499983310699574,-0.017499983310699574,-0.08562497794628154,-0.4049999825656415,0.5274999737739562,3,0.5732985167305871,1.041666625274554,0.8799999952316284,0.5999996532094598,1.1375000476837158,0.8888898700353742,1.1349999904632568,0.5732985167305871
505,2001-12-21,1.0299999713897705,1.0,0.8774999976158142,1.0,5055356.0,0.07853402030340195,-9.166674613960216,-0.6666657836352213,37.606840045189486,39.22510292909154,0.07310528124432225,0.11932059326617717,-0.055084623600384575,-0.47822554423248964,19.912662905561085,0.12250000238418579,-0.008886294485772606,-0.10112502276897439,-0.28635940486609623,0.08410935932814756,-0.1937422138175353,-0.008507831720413472,-0.2820491447014708,123.9999771118164,-inf,0.09261719104856098,12,-0.09249997138977051,-0.09249997138977051,-0.15812496840953827,-0.47999997064471245,0.4474999904632566,4,0.4563107200634795,4.555553495148846,0.9549999833106996,1.041666625274554,0.8799999952316284,0.5999996532094598,1.1375000476837158,0.4563107200634795
506,2001-12-24,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,0.0,0.0,1.0,0.0,37.33905210500077,36.1404790451934,0.05410402464001152,0.11269396690116906,-0.042922207910413235,-0.46982785147502715,21.330667962993616,0.0,-0.027724069091913828,-0.09325002133846283,-0.28175592155191564,0.09525587887498999,-0.18750297144518924,0.001002928768263578,-0.27700816123523675,100.0,-inf,0.09425295010672644,12,-0.07749998569488525,-0.07749998569488525,-0.15062497556209564,-0.47999997064471245,0.4125000238418579,0,0.4199029289144569,-9.166674613960216,1.0299999713897705,4.555553495148846,0.9549999833106996,1.041666625274554,0.8799999952316284,0.4199029289144569
507,2001-12-25,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,0.0,0.0,1.0,0.0,35.398221312808786,34.65523328118014,0.028489997761027785,0.10404893168016671,-0.030509029555991996,-0.461344903682092,22.82530377573126,0.0,-0.0418823495977414,-0.08437502086162563,-0.2728933135781271,0.10414327185487582,-0.17863416721987635,0.009884125496625096,-0.26592783478582727,100.0,-inf,0.09425914635825072,12,-0.07749998569488525,-0.07749998569488525,-0.1381249725818634,-0.47999997064471245,0.3224999904632566,1,0.43446602222663033,1.0,1.0299999713897705,-9.166674613960216,1.0299999713897705,4.555553495148846,0.9549999833106996,0.43446602222663033
508,2001-12-26,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,0.0,0.0,1.0,0.0,32.71889461679433,32.480934127990686,0.01344310164885787,0.10054021781065092,-0.022192037395126096,-0.45313509606929037,24.948093840839388,0.0,-0.0584038164300511,-0.07887502014636993,-0.27063608335324685,0.11288604306050698,-0.17475555174980828,0.017005511457068412,-0.2552907213943941,100.0,-inf,0.09588053160343843,12,-0.07749998569488525,-0.07749998569488525,-0.1356249749660492,-0.47999997064471245,0.4049999713897705,2,0.45873796015076396,1.0,1.0299999713897705,1.0,1.0299999713897705,-9.166674613960216,1.0299999713897705,0.45873796015076396
509,2001-12-27,1.100000023841858,1.0,1.0125000476837158,1.0,248776.0,0.0679612178606539,-0.7499991059305415,100.0,41.42259856661573,32.588109710543,-0.06977312187509077,0.025341860746641798,-0.08248723897007237,-0.5139559319493772,27.854169912730065,0.029999971389770508,-0.07828329125301048,-0.004749968647956848,-0.19336612613304371,0.18386618883713002,-0.09905804739050028,0.08955811009458658,-0.3150791449907058,145.90168163297213,-inf,0.09430807874254346,12,-0.14750003814697266,-0.14750003814697266,-0.1912500262260437,-0.5500000230967999,0.3750000000000002,3,0.320454503829815,1.0,1.0299999713897705,1.0,1.0299999713897705,1.0,1.0299999713897705,0.320454503829815
510,2001-12-28,1.100000023841858,1.0,1.0525000095367432,1.0,300452.0,0.0,0.04999994039536944,1.0,42.48927372392361,33.812635150979595,-0.08235255447467349,0.020485249892087998,-0.0735494318018095,-0.504603690490308,30.917293946612023,0.10000002384185791,-0.08603434296267065,-0.0009999722242355347,-0.186694977677611,0.18469503322913994,-0.09384747495092327,0.0918475305024522,-0.305275981289161,500.00204359673023,-inf,0.09284750272668771,12,-0.14750003814697266,-0.14750003814697266,-0.1912500262260437,-0.5500000230967999,0.35249996185302734,4,0.3477272045021229,-0.7499991059305415,1.100000023841858,1.0,1.0299999713897705,1.0,1.0299999713897705,0.3477272045021229
511,2001-12-31,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0,0.0,1.0,0.0,39.910320421669354,34.57064392211528,-0.08765078969144136,0.015366181752169084,-0.06362139915257736,-0.4950766675613425,33.25520729219307,0.0,-0.09653727293272008,0.002750024199485779,-0.17965281133071564,0.1851528597296872,-0.08845139356561482,0.09395144196458638,-0.2958649441356781,100.0,-inf,0.09120141776510068,12,-0.11250001192092896,-0.11250001192092896,-0.16187500953674316,-0.5500000230967999,0.2775000333786011,0,0.3431817543900715,0.04999994039536944,1.100000023841858,-0.7499991059305415,1.100000023841858,1.0,1.0299999713897705,0.3431817543900715
512,2002-01-01,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0,0.0,1.0,0.0,46.354171193927876,37.96341663234002,-0.08481212710529595,0.009762930644349854,-0.056067705126813694,-0.48553276008142776,35.65325636003393,0.0,-0.10198301924847053,0.006625023484229997,-0.17185007258232554,0.18510011955078565,-0.08261252454904788,0.09586257151750788,-0.2781130474875374,100.0,-inf,0.08923754803327782,1,-0.11250001192092896,-0.11250001192092896,-0.16187500953674316,-0.5500000230967999,0.30250000953674294,1,0.31136360360571236,1.0,1.100000023841858,0.04999994039536944,1.100000023841858,-0.7499991059305415,1.100000023841858,0.31136360360571236
513,2002-01-02,1.0924999713897705,1.0,1.0750000476837158,1.0,252132.0,-0.006818229354116467,0.6216231541885646,100.0,45.36081815402131,39.844465571105694,-0.049169723846758995,0.009686855427759822,-0.04118715328391853,-0.46823593154821497,38.171844430393826,0.10000002384185791,-0.09993963601789058,0.004249975085258484,-0.16770550307693366,0.17620545324745063,-0.08172776399583759,0.09022771416635456,-0.2539262121861977,91.42850914778278,-inf,0.0859777390810961,1,-0.10374996066093445,-0.10499995946884155,-0.14499996602535248,-0.5424999706447124,0.33249998092651367,2,0.2379862675259481,1.0,1.100000023841858,1.0,1.100000023841858,0.04999994039536944,1.100000023841858,0.2379862675259481
514,2002-01-03,1.212499976158142,1.0,1.122499942779541,1.0,939732.0,0.1098398241747498,0.15294076728156228,2.297297750101167,57.38396310367425,42.04192368871511,-0.14393882478842945,-0.11668968343845298,-0.15250186239015218,-0.5776419072561267,40.82654012965286,0.09249997138977051,-0.09201134336314687,0.12449997961521153,-0.04667706764652091,0.29567702687694397,0.03891145598434531,0.21008850324607775,-0.3582406410762722,336.84193354899753,-inf,0.0855885236308662,1,-0.15624994039535522,-0.22499996423721313,-0.2643749713897705,-0.662499975413084,0.15250003337860107,3,0.18350513071876473,0.6216231541885646,1.0924999713897705,1.0,1.100000023841858,1.0,1.100000023841858,0.18350513071876473
515,2002-01-04,1.287500023841858,1.0,1.2100000381469729,1.0,1692816.0,0.061855710646161466,0.4608697094403399,1.3529414404635083,67.20647062037268,45.36052574597866,-0.19955678164142787,-0.19499260712253452,-0.21961971594001595,-0.6415840874909066,43.62469888320296,0.2124999761581421,-0.05787840037469438,0.19525002539157876,0.008583266181684923,0.3819167846014725,0.10191664578663184,0.2885834049965257,-0.41849624743438874,850.0007152564194,-inf,0.09333337960494688,1,-0.23124998807907104,-0.30000001192092896,-0.3306250274181366,-0.7375000230967999,0.10749995708465576,4,0.14563106526437664,0.15294076728156228,1.212499976158142,0.6216231541885646,1.0924999713897705,1.0,1.100000023841858,0.14563106526437664
516,2002-01-07,1.3799999952316284,1.0,1.2649999856948853,1.0,1631952.0,0.07184463664222207,0.3947367843168257,1.321739004239704,76.89393734143812,49.9711608602708,-0.2650622839036334,-0.287048654166312,-0.30308071640455014,-0.7224159647900356,45.88319896295465,0.2875000238418579,-0.02933161392088568,0.2781249970197677,0.05457188986393602,0.5016781041755992,0.16634844344185185,0.3899015505976835,-0.49713644397809587,1220.000953675226,1012.2794184942081,0.11177655357791579,1,-0.32374995946884155,-0.39249998331069946,-0.4168749898672104,-0.8299999944865704,0.022500038146972434,0,0.05253622515490508,0.4608697094403399,1.287500023841858,0.15294076728156228,1.212499976158142,0.6216231541885646,1.0924999713897705,0.05253622515490508
517,2002-01-08,1.377500057220459,1.0,1.2925000190734863,1.0,1263456.0,-0.0018115492897156082,0.5496687403290492,0.9934212156775276,98.06763485333803,57.23213199766455,-0.23253968709204997,-0.28622860626419855,-0.29017557207832967,-0.7081839307438066,46.51479507917212,0.3799999952316284,-0.00874506147971843,0.2673750549554825,0.016164932491092188,0.5185851774198729,0.14176999372328725,0.3929801161876777,-0.4816083176116269,-403.3330896167185,-610.7550716172002,0.12560506123219517,1,-0.3212500214576721,-0.39000004529953003,-0.41437505185604095,-0.8275000564754009,0.024999976158141868,1,0.0,0.3947367843168257,1.3799999952316284,0.4608697094403399,1.287500023841858,0.15294076728156228,1.212499976158142,0.0
518,2002-01-09,1.4950000047683716,2.0,1.377500057220459,1.0,3017428.0,0.08529941391436724,5.7884590784483905,1.311258092020084,98.2142874248782,63.5423196485826,-0.3097123415270817,-0.3956611576467677,-0.3956904208410852,-0.8129897476648099,48.18841679420181,0.622499942779541,0.017131508622699076,0.36687500178813925,0.06224891563458135,0.6715010879416972,0.2145619587113603,0.5191880448649182,-0.586861768105558,42.45014674628624,-175.5495128412877,0.15231304307677898,1,0.03125,-0.05750000476837158,-0.5218750089406967,-0.9250000044703484,-0.11500000953674316,2,-0.061872890364373156,0.5496687403290492,1.377500057220459,0.3947367843168257,1.3799999952316284,0.4608697094403399,1.287500023841858,-0.061872890364373156
519,2002-01-10,1.5349999666213991,2.0,1.440000057220459,1.0,2329636.0,0.026755827241100816,4.24637508893182,1.0808080029650606,98.09523982525961,69.72076032650882,-0.31460227583907563,-0.42620634556199066,-0.4245246757968444,-0.8400538614819597,49.6931822890889,0.559999942779541,0.04788623110462087,0.3869999676942828,0.03208113812100777,0.7419187972675578,0.20954055290764528,0.5644593824809203,-0.5395127888916107,41.13923343896184,-180.95365485744728,0.1774594147866375,1,0.0025000572204587623,-0.09749996662139915,-0.5618749707937243,-0.7662499547004702,-0.16750001907348655,3,-0.0716612486625845,5.7884590784483905,1.4950000047683716,0.5496687403290492,1.377500057220459,0.3947367843168257,1.3799999952316284,-0.0716612486625845
520,2002-01-11,1.627500057220459,2.0,1.4900000095367432,2.0,2208636.0,0.060260646651775884,1.7382554029818649,-0.6962616187285602,98.38056852110613,76.21745455977957,-0.3625316212498475,-0.5050229514362923,-0.5039092279473154,-0.9189888110804076,50.027381029943086,0.5099999904632568,0.08565474426335906,0.4543750554323196,0.04012595046000067,0.8686241604046384,0.24725050294616024,0.661499607918479,-0.5516518537090536,49.31973666262977,-180.44202741856802,0.2071245524861594,1,-0.09000003337860107,-0.19000005722045898,-0.6393750607967377,-0.8337500691413879,-0.33500003814697266,4,-0.16129034620866867,4.24637508893182,1.5349999666213991,5.7884590784483905,1.4950000047683716,0.5496687403290492,1.377500057220459,-0.16129034620866867
521,2002-01-14,1.5750000476837158,2.0,1.4025000333786009,2.0,1765032.0,-0.03225806924173369,1.811764864278106,1.1409396445674478,90.67164285327937,81.14161807748529,-0.26325070888621194,-0.4354703610705395,-0.4385527259427833,-0.8530513117129617,50.050243537881414,0.5974999666213991,0.11500711873770086,0.3768750458955765,-0.07139321741976423,0.8251433092109173,0.15274091423790614,0.6010091775532469,-0.42521970045322277,39.929333742211384,-197.72659390002514,0.22413413165767038,1,-0.03750002384185791,-0.13750004768371582,-0.5781250596046448,-0.7812500596046448,-0.40000009536743164,0,-0.11428575321119538,1.7382554029818649,1.627500057220459,4.24637508893182,1.5349999666213991,5.7884590784483905,1.4950000047683716,-0.11428575321119538
522,2002-01-15,1.5750000476837158,1.5750000476837158,1.5750000476837158,1.5750000476837158,0.0,0.0,1.0,-0.0,90.67164285327937,86.17615415518064,-0.21097215792419988,-0.4133454833553838,-0.4266400832607702,-0.8393576480923644,50.00323506931338,0.0,0.14653098058854974,0.34937504231929783,-0.1211059192710886,0.8198560039096842,0.11413456152410473,0.5846155231144909,-0.3572021282316622,31.72690901486583,-214.11555790356266,0.23524048079519316,1,-0.013750076293945312,-0.13750004768371582,-0.5768750607967377,-0.7812500596046448,-0.36500000953674294,1,-0.10952381529054755,1.811764864278106,1.5750000476837158,1.7382554029818649,1.627500057220459,4.24637508893182,1.5349999666213991,-0.10952381529054755
523,2002-01-16,1.3200000524520874,2.0,1.225000023841858,2.0,1717992.0,-0.1619047539754972,1.2794118704061688,-100.0,62.86549846213048,86.78521363945354,0.08905781862922191,-0.1303760853493221,-0.16647469290060024,-0.5720876169001953,49.258273401121144,0.7749999761581421,0.17643634678781206,0.07237504422664642,-0.37038985517046275,0.5151399436237555,-0.14900740547190816,0.293757493925201,0.6799999475479126,12.25806858487494,-236.0548837282785,0.22138244969855453,1,0.2849999666213989,0.1174999475479126,-0.32562506198883057,-0.5262500643730164,-0.05500006675720215,2,0.062499983066862885,1.0,1.5750000476837158,1.811764864278106,1.5750000476837158,1.7382554029818649,1.627500057220459,0.062499983066862885
524,2002-01-17,1.502500057220459,2.0,1.3574999570846558,1.0,1915492.0,0.13825757387611604,7.047063298211915,-0.7389707293838474,69.3975915242944,87.02867151766706,-0.05361814277652477,-0.28433360288223986,-0.34367760399835,-0.7410519533495159,48.45918490569002,0.6799999475479126,0.2090200015633985,0.22750004529952994,-0.20670525673685813,0.661705347335918,0.010397394281335792,0.4446026963177241,-0.2775000333786011,35.80645702135815,-173.206246532033,0.21710265101819406,1,0.10999995470046997,-0.06500005722045898,-0.4956250637769699,-0.7087500691413879,-0.30250000953674316,3,-0.08153082018209623,1.2794118704061688,1.3200000524520874,1.0,1.5750000476837158,1.811764864278106,1.5750000476837158,-0.08153082018209623
525,2002-01-18,1.5,2.0,1.4049999713897705,1.0,965240.0,-0.001663931530947127,4.838710570558838,0.9950247623168684,69.23076658559289,86.17720810035092,-0.019897441544285632,-0.25804714436239395,-0.33402720158148513,-0.7249731846480255,47.61691267502499,0.5950000286102295,0.24637079787816574,0.20149998664855961,-0.22772026939330514,0.6307202426904245,-0.013110141372372874,0.4161101146694921,-0.2749999761581421,35.48386898298783,-179.58028644895228,0.21461012802093243,1,0.11250001192092896,-0.0625,-0.4906250089406967,-0.706250011920929,-0.2799999713897705,4,-0.0883333683013916,7.047063298211915,1.502500057220459,1.2794118704061688,1.3200000524520874,1.0,1.5750000476837158,-0.0883333683013916
526,2002-01-21,1.4624999761581419,1.0,1.434999942779541,1.0,920136.0,-0.025000015894572125,0.8810809306109109,0.9249999523162837,66.82134185724846,82.70539776745208,0.03412444078771859,-0.19656178785002965,-0.28893981085679,-0.6738948204681268,47.53466287423538,0.5,0.2688285137354538,0.14237496256828286,-0.2732522835106521,0.5580022086472178,-0.06543866047118452,0.35018858560775024,-0.22199995279312112,30.645156080343032,-190.75443702867042,0.2078136230394675,1,0.1500000357627871,-0.024999976158141868,-0.4724999815225599,-0.6687499880790708,-0.20999991893768288,0,-0.11623928879043843,4.838710570558838,1.5,7.047063298211915,1.502500057220459,1.2794118704061688,1.3200000524520874,-0.11623928879043843
527,2002-01-22,1.4774999618530271,2.0,1.377500057220459,1.0,1044508.0,0.010256400642336239,5.486483607120764,1.0324324031743437,67.7419344206099,79.31958076697784,0.03889098441997563,-0.1858456382589495,-0.2973918057172884,-0.6752909810536099,47.88193520412608,0.622499942779541,0.28043168776728344,0.13499994874000532,-0.26265768201156114,0.5326575794915718,-0.06382886663577803,0.33382876411578866,-0.22180993895530676,32.58063816503209,-196.78036792466023,0.19882881537578323,1,0.13500005006790183,-0.03999996185302712,-0.48749996721744515,-0.6837499737739561,-0.2300000190734861,1,-0.2047377443972035,0.8810809306109109,1.4624999761581419,4.838710570558838,1.5,7.047063298211915,1.502500057220459,-0.2047377443972035
528,2002-01-23,1.502500057220459,2.0,1.4650000333786009,2.0,322028.0,0.016920538756615366,1.1507538820299952,-1.0418847801555842,64.64646683579933,75.60305043481557,0.01683727192825013,-0.18301552059102066,-0.31630494163485934,-0.6864436860910685,48.247974562241815,0.5349999666213991,0.2781088678263186,0.1363750398159027,-0.23860734015831353,0.5113574197901191,-0.05111615017120541,0.32386622980301083,-0.23192383478069312,22.568107463131863,-185.21650363387715,0.18749118998710818,1,0.10999995470046997,-0.06500005722045898,-0.502500057220459,-0.7087500691413879,-0.25,2,-0.1946755460459647,5.486483607120764,1.4774999618530271,0.8810809306109109,1.4624999761581419,4.838710570558838,1.5,-0.1946755460459647
529,2002-01-24,1.4524999856948853,2.0,1.4524999856948853,2.0,496080.0,-0.03327791655334178,1.0,1.100502667892226,58.54921946957927,71.17734498464594,0.06023878640261482,-0.1109409969316757,-0.25954508977874746,-0.6228262264381271,48.4580872093254,0.5475000143051147,0.26644727273255886,0.0687499701976777,-0.28616478366685993,0.42366472406221534,-0.10870740673459123,0.24620734712994663,-0.1673352877039147,12.048182388506271,-109.77051683646137,0.17745737693226885,1,0.1600000262260437,-0.014999985694885254,-0.5137499868869781,-0.6587499976158142,-0.125,3,-0.1290877809615253,1.1507538820299952,1.502500057220459,5.486483607120764,1.4774999618530271,0.8810809306109109,1.4624999761581419,-0.1290877809615253
530,2002-01-25,1.4824999570846558,2.0,1.440000057220459,1.0,979756.0,0.020654025256611863,3.817608659599283,-0.881278437402496,55.6786672865989,67.2892365883481,0.008389800921387858,-0.11680437449689807,-0.28253909262164245,-0.6387763614154169,48.64661908990682,0.559999942779541,0.24379049874061032,0.07962494492530814,-0.25132376319425,0.41057365304486626,-0.08584940913447103,0.2450992989850873,-0.18303855305350458,16.867455343908777,32.55851413266603,0.1654743540597791,1,0.1300000548362732,-0.04374995827674866,-0.5449999570846558,-0.6812499463558197,0.014999985694885254,4,-0.19055643681533563,1.0,1.4524999856948853,1.1507538820299952,1.502500057220459,5.486483607120764,1.4774999618530271,-0.19055643681533563
531,2002-01-28,1.4774999618530271,1.0,1.4474999904632568,1.0,602420.0,-0.0033726781628116154,0.8743456595332488,0.989637314660421,55.52485532869351,63.384037974505226,-0.0021177439440309698,-0.08650828239649799,-0.27262284085042165,-0.6194133783788492,51.39748731175583,0.48249995708465576,0.21913253070259842,0.055749952793121116,-0.24406184416836707,0.3555617497546093,-0.09415594568762309,0.20565585127386532,-0.164027785902499,16.064243184674993,-16.565038148575063,0.14990589848074412,1,0.13500005006790183,0.02875006198883079,-0.5399999618530271,-0.6737499535083769,-0.04999995231628396,0,-0.17428083918178283,3.817608659599283,1.4824999570846558,1.0,1.4524999856948853,1.1507538820299952,1.502500057220459,-0.17428083918178283
532,2002-01-29,1.4424999952316284,1.0,1.434999942779541,1.0,546316.0,-0.023688641302909375,0.9661014574783827,0.9267016347277289,46.80851094667078,61.59992825056526,0.0135337499819288,-0.02585926574474051,-0.23148065608620993,-0.5700682133282547,54.261004934423894,0.4774999618530271,0.17903920297942966,0.0036249876022338423,-0.2551193434336676,0.2623693186381353,-0.12574717791571688,0.13299715312018456,-0.11529726280011077,1.327442777436912,-28.817835501864717,0.12937216551795075,1,0.23624998331069946,0.06375002861022949,-0.49000000953674316,-0.6187500059604645,0.01999998092651345,1,-0.1317157286927133,0.8743456595332488,1.4774999618530271,3.817608659599283,1.4824999570846558,1.0,1.4524999856948853,-0.1317157286927133
533,2002-01-30,1.3524999618530271,1.0,1.3025000095367432,1.0,1105804.0,-0.06239170445484099,0.7163122965832754,0.7966100918679323,39.54155060558979,58.282590370709194,0.12139465510390135,0.08919090473938485,-0.13625757358347945,-0.4661805277037313,56.5922998448384,0.4424999952316284,0.1414019697246942,-0.09937504529953034,-0.30565077801316654,0.10690068741410585,-0.20251291165634844,0.0037628210572877574,0.6475000381469729,7.1684520429994,-20.694462644098905,0.10313786635681815,1,0.29875004291534446,0.1537500619888308,-0.39999997615814187,-0.5287499725818632,0.12999999523162864,2,-0.07763402738261682,0.9661014574783827,1.4424999952316284,0.8743456595332488,1.4774999618530271,3.817608659599283,1.4824999570846558,-0.07763402738261682
534,2002-01-31,1.434999942779541,1.0,1.3925000429153442,1.0,413872.0,0.060998139189211376,0.8045981358405105,1.2340425244100077,38.840575543704816,54.90590247716607,0.031640155946470294,0.02552333677408125,-0.2139188655070967,-0.5341322149976857,59.04958082905964,0.3524999618530271,0.1033208986777523,-0.028000062704086393,-0.20127806910316792,0.14527794369499514,-0.11463906590362716,0.05863894049545437,0.5510500574111938,18.996406459417397,-5.8982167200786115,0.08663900319954074,1,0.21625006198883057,0.0712500810623169,-0.48249995708465576,-0.6112499535083771,0.052500009536743164,3,-0.12717762566985658,0.7163122965832754,1.3524999618530271,0.9661014574783827,1.4424999952316284,0.8743456595332488,1.4774999618530271,-0.12717762566985658
535,2002-02-01,1.4750000238418581,2.0,1.4474999904632568,1.0,319104.0,0.02787462206084723,3.630952695194588,1.0919542214344364,44.11764747131231,52.38326976761761,-0.013722136023822218,0.0003062205532038398,-0.2477097425856034,-0.5592037067570945,62.025073031033216,0.565000057220459,0.10475930808632761,0.002625018358230813,-0.14969456604600562,0.15494460276246724,-0.0735347738438874,0.07878481056034903,-0.17250001430511497,24.73118518475478,1.6665422582386284,0.07615979220211827,2,0.17624998092651345,0.05124998092651345,-0.5225000381469729,-0.6225000321865084,-0.024999976158142312,4,-0.10000002424595689,0.8045981358405105,1.434999942779541,0.7163122965832754,1.3524999618530271,0.9661014574783827,1.4424999952316284,-0.10000002424595689
536,2002-02-04,1.4524999856948853,2.0,1.4524999856948853,1.0,474260.0,-0.015254262903920623,3.419889642490671,0.9526315010155372,42.979941558092904,49.63193722733795,0.008057568888726552,0.03005732148954321,-0.2213099920490269,-0.521634604443084,65.16136452892367,0.5475000143051147,0.08060331138823607,-0.02350001931190482,-0.16989891668970136,0.12289887806589173,-0.09669946800080309,0.049699429376993454,-0.13604997634887694,21.5053732199361,-0.4444024774194695,0.07319944868889822,2,0.19875001907348633,0.08500003814697266,-0.5,-0.5999999940395355,0.0,0,0.030981037884917795,3.630952695194588,1.4750000238418581,0.8045981358405105,1.434999942779541,0.7163122965832754,1.3524999618530271,0.030981037884917795
537,2002-02-05,1.377500057220459,1.0,1.3524999618530271,1.0,910688.0,-0.05163506314152966,0.8675491836928021,0.8342542964741712,54.1516234922612,48.46584352250038,0.07529929593086293,0.11073467429529993,-0.14384621109199758,-0.43168907703835124,68.26099705214469,0.45249998569488525,0.05358682691584238,-0.09849994778633109,-0.24489884516412763,0.047898949591465456,-0.17169939647522936,-0.025300499097432816,-0.04737904806137094,10.752695155436951,-11.909834321838462,0.07319944868889822,2,0.2737499475479126,0.15999996662139893,-0.39000004529953003,-0.4650000333786011,0.07499992847442627,1,0.036297604529450966,3.419889642490671,1.4524999856948853,3.630952695194588,1.4750000238418581,0.8045981358405105,1.434999942779541,0.036297604529450966
538,2002-02-06,1.4025000333786009,1.0,1.3624999523162842,1.0,1391776.0,0.018148802264725372,0.8012418497133794,1.0662250923674481,40.65420696106226,46.47750879933183,0.03869138693197871,0.0826890257943469,-0.16386497403906763,-0.441286678379357,68.64034050634007,0.377500057220459,0.030986793398061874,-0.06887497305870083,-0.2185542512939458,0.08080430517654413,-0.1437146121763233,0.005964666058921653,-0.058981444402694594,7.722018313491505,-12.729396675480599,0.07483963911762245,2,0.24874997138977073,0.13499999046325706,-0.4150000214576719,-0.49000000953674294,0.0499999523162844,2,0.04278070684604707,0.8675491836928021,1.377500057220459,3.419889642490671,1.4524999856948853,3.630952695194588,1.4750000238418581,0.04278070684604707
539,2002-02-07,1.4249999523162842,1.0,1.3524999618530271,1.0,329576.0,0.016042722568413437,0.6588235360115866,1.0559004150852316,43.24323976013807,45.09579462972506,0.013276527469406663,0.054310153553826845,-0.1823896391776647,-0.4477776757098795,69.01835247571755,0.40250003337860085,0.005231668806837231,-0.04087505340576181,-0.18878396563915123,0.10703385882762761,-0.11482950952245652,0.033079402710932904,0.5750000476837158,11.196909064397714,-7.049256682545073,0.07395445611669471,2,0.2262500524520874,0.13625001907348633,-0.4368749409914017,-0.4937499463558197,0.10000002384185769,3,0.040350881889439805,0.8012418497133794,1.4025000333786009,0.8675491836928021,1.377500057220459,3.419889642490671,1.4524999856948853,0.040350881889439805
540,2002-02-08,1.3650000095367432,1.0,1.3524999618530271,1.0,376536.0,-0.0421052244121225,0.9315065898240328,0.8588236482085787,41.558444239260005,43.54397117534357,0.06130296897115861,0.09869612349350598,-0.11878789995522632,-0.3721547717359883,69.41679268163476,0.4249999523162842,-0.01939940843950505,-0.08774999380111703,-0.22114593301385388,0.045645945411619815,-0.15444796340748534,-0.02105202419474872,0.6220499897003173,1.9305091810479118,-14.138073261279894,0.06669796960636841,2,0.2862499952316284,0.24000000953674316,-0.34312498569488525,-0.4325000047683716,0.13499999046325684,4,0.08974354719683508,0.6588235360115866,1.4249999523162842,0.8012418497133794,1.4025000333786009,0.8675491836928021,1.377500057220459,0.08974354719683508
541,2002-02-11,1.3949999809265137,1.0,1.3849999904632568,1.0,197004.0,0.021978000864594893,0.9493671344499773,1.0821917002902175,43.03797595694385,43.12502284315169,0.020528477294898373,0.05746587813504833,-0.14476321137328996,-0.38619872617361817,70.78054644706934,0.36500000953674316,-0.03300550035661898,-0.04875001907348642,-0.17126210602772707,0.07376206788075423,-0.11000606255060674,0.012506024403633909,0.5793590175628662,-12.056744304331781,-24.961115067176422,0.06125604347712035,2,0.2562500238418579,0.21750003099441528,-0.37312495708465576,-0.4624999761581421,0.09500002861022949,0,0.03942657169118591,0.9315065898240328,1.3650000095367432,0.6588235360115866,1.4249999523162842,0.8012418497133794,1.4025000333786009,0.03942657169118591
542,2002-02-12,1.4025000333786009,1.0,1.4025000333786009,1.0,52668.0,0.0053763817595939845,0.9999999999999989,1.0189874754791002,41.30434467120933,43.32088885044274,0.0075518967277363735,0.038345958198312546,-0.14814906946620376,-0.3849618850498706,72.21799916057725,0.39499998092651367,-0.045671152345123645,-0.0326249659061435,-0.1395247481613222,0.07427481634903521,-0.08607485703373285,0.020824925221445856,0.559421784378052,-14.18441898907807,-24.797878077907782,0.053449891127589334,2,0.2737499475479128,0.2099999785423281,-0.38062500953674294,-0.45750001072883584,0.057500004768372026,1,0.035650589038372704,0.9493671344499773,1.3949999809265137,0.9315065898240328,1.3650000095367432,0.6588235360115866,1.4249999523162842,0.035650589038372704
543,2002-02-13,1.4025000333786009,1.0,1.3550000190734863,1.0,252404.0,0.0,0.7639751037713077,1.0,45.238098481886304,44.03172473246291,0.01719893006997797,0.047266954524580074,-0.1445142143345357,-0.37697456826506115,72.55686351021404,0.40250003337860085,-0.05876910592009876,-0.03674996495246918,-0.13050356030133337,0.057003630396395,-0.08362676262690116,0.010126832721962797,0.5472333472599795,-14.18441898907807,-23.599517334991553,0.04687679767443206,2,0.2737499475479128,0.2099999785423281,-0.38062500953674294,-0.45750001072883584,0.0499999523162844,2,0.035650589038372704,0.9999999999999989,1.4025000333786009,0.9493671344499773,1.3949999809265137,0.9315065898240328,1.3650000095367432,0.035650589038372704
544,2002-02-14,1.3799999952316284,1.0,1.3524999618530271,1.0,302032.0,-0.016042807566121864,0.8552629804016777,0.9440992887426461,40.09662058315121,43.58494396711168,0.03472888134587904,0.06336794918832878,-0.11929118123768268,-0.3458982748483983,72.90737500856295,0.40250003337860085,-0.06103052448416868,-0.05312500000000009,-0.1454755093051725,0.039225509305172324,-0.0993002546525863,-0.006949745347413883,0.557788717031241,-7.801428753080909,-15.601597934488757,0.04617525465258616,2,0.29624998569488525,0.23250001668930054,0.10187500715255737,0.015000015497207642,0.12000000476837158,3,0.05253622515490508,0.7639751037713077,1.4025000333786009,0.9999999999999989,1.4025000333786009,0.9493671344499773,1.3949999809265137,0.05253622515490508
545,2002-02-15,1.3674999475479126,1.0,1.3350000381469729,1.0,780372.0,-0.009058005599208552,0.8231297195126671,0.9671051372616559,39.523807685661694,43.20092909239709,0.03394622819779136,0.06896851037035434,-0.10367367963784702,-0.3254063587311653,73.22828023676911,0.3799999952316284,-0.04859675108394956,-0.05900004506111145,-0.1501534682183847,0.03215337809616181,-0.10457675663974797,-0.01342333348247493,0.55858298970676,-9.701464388096936,-15.77649167905111,0.045576711578636624,2,-0.19999992847442627,0.24500006437301636,0.12000006437301636,0.027500063180923462,0.10000002384185791,4,0.11517369992784654,0.8552629804016777,1.3799999952316284,0.7639751037713077,1.4025000333786009,0.9999999999999989,1.4025000333786009,0.11517369992784654
546,2002-02-18,1.2925000190734863,1.0,1.2925000190734863,1.0,223392.0,-0.05484455674671862,1.0,0.795918532846462,36.725664370322754,41.264711412181704,0.09371892078389732,0.13763613154698007,-0.025879959467031366,-0.24225061588312435,73.44677303283676,0.3674999475479126,-0.04325045281631823,-0.1254999756813049,-0.23279444598534949,-0.01820550537726029,-0.1791472108333272,-0.07185274052928259,0.6099396022168784,-0.0,-6.39980410650551,0.05364723515202229,2,-0.14625000953674316,0.3199999928474426,0.19499999284744263,0.13249999284744263,0.14750003814697266,0,0.16054156894733174,0.8231297195126671,1.3674999475479126,0.8552629804016777,1.3799999952316284,0.7639751037713077,1.4025000333786009,0.16054156894733174
547,2002-02-19,1.1749999523162842,1.0,1.100000023841858,1.0,1748424.0,-0.09090914121721305,0.14285772673953648,0.5982903962557281,35.02109551833411,40.638810140767475,0.20056513566843237,0.24381204753810803,0.0923001926187692,-0.11739478163870043,71.93685642732376,0.29250001907348633,-0.05024845877776096,-0.22787504196166997,-0.37698888240200334,-0.07876120152133659,-0.30243196218183677,-0.15331812174150317,0.6908432928410679,-74.99991059305415,-77.94396407757581,0.07455692022016669,2,-0.12499994039535522,0.3750000596046448,0.3125000596046448,0.2625000476837158,0.2650001049041748,1,0.26808516596064336,1.0,1.2925000190734863,0.8231297195126671,1.3674999475479126,0.8552629804016777,1.3799999952316284,0.26808516596064336
548,2002-02-20,1.2100000381469729,1.0,1.1024999618530271,1.0,1035620.0,0.029787308298772963,-0.02381006444112636,1.200000544956902,29.357809804120606,39.09598459009887,0.15129791472356668,0.19581454050005798,0.06089935648219513,-0.14476089898616884,70.34534205223885,0.17499995231628418,-0.05454996993329164,-0.1782499551773069,-0.3427995702706148,-0.013700340083999007,-0.26052476272396086,-0.09597514763065296,0.5945757493051398,-109.99998807907411,-106.33180348541403,0.082274807546654,2,-0.16000002622604392,0.3399999737739561,0.2893749475479124,0.22749996185302712,0.26249992847442627,2,0.20661156373421008,0.14285772673953648,1.1749999523162842,1.0,1.2925000190734863,0.8231297195126671,1.3674999475479126,0.20661156373421008
549,2002-02-21,1.2649999856948853,1.0,1.2150000333786009,1.0,283252.0,0.04545450067269474,0.6226418489406775,1.2619044645573803,31.249994678156156,37.95060130553178,0.07958432783642766,0.13285908243887867,0.010131374908531665,-0.19212873377228412,68.75858820144039,0.21000003814697288,-0.0639428723266866,-0.11387500762939462,-0.2842729477830943,0.05652293252430507,-0.19907397770624446,-0.028676037552544775,0.48320974066840705,-164.99992251398027,-151.22335638111394,0.08519897007684983,2,-0.2149999737739563,0.2850000262260437,0.2562500238418579,0.17250001430511475,0.2074999809265139,3,0.14822134554966282,-0.02381006444112636,1.2100000381469729,0.14285772673953648,1.1749999523162842,1.0,1.2925000190734863,0.14822134554966282
550,2002-02-22,1.2000000476837158,1.0,1.149999976158142,1.0,283380.0,-0.0513833507875211,0.49999940395369435,0.7547172018114415,29.045642825132276,36.39589762421938,0.1326692353025669,0.1850998474497776,0.0790982034570411,-0.11963749946507085,67.01287235730013,0.26499998569488525,-0.06781549863030789,-0.16474995017051697,-0.3455005656103729,0.016000665269338965,-0.2551252578904448,-0.07437464245058911,0.4963529024778617,-100.0,-78.3830636662772,0.09037530771992792,2,-0.15000003576278687,0.34999996423721313,0.32499995827674866,0.23749995231628418,0.2724999189376833,4,0.24999995032946476,0.6226418489406775,1.2649999856948853,-0.02381006444112636,1.2100000381469729,0.14285772673953648,1.1749999523162842,0.24999995032946476
551,2002-02-25,1.2200000286102295,1.0,1.184999942779541,1.0,239760.0,0.0166666501098216,0.6818174429177228,1.099999880790739,35.61643298738318,35.763907437127585,0.09525169728655714,0.1526457203048306,0.06499119780086682,-0.13135506455649737,65.17281585973032,0.20000004768371582,-0.0754648987886779,-0.13187497258186331,-0.31547116397532093,0.051721218811594305,-0.22367306827859212,-0.040076876885134505,0.42864468744577033,-119.99997615814777,-90.39353850090964,0.0917980956967288,2,-0.17000001668930054,0.32999998331069946,0.304999977350235,0.2174999713897705,0.24249994754791238,0,0.20286880079952296,0.49999940395369435,1.2000000476837158,0.6226418489406775,1.2649999856948853,-0.02381006444112636,1.2100000381469729,0.20286880079952296
552,2002-02-26,1.252500057220459,1.0,1.225000023841858,1.0,295496.0,0.026639367088582944,0.782178002798703,1.1477273835623416,36.48648735726299,34.79150620105833,0.04384760369516716,0.11086567580581708,0.040495196378013576,-0.1552197708618932,63.33649827811141,0.2200000286102295,-0.07730329132882652,-0.08987494707107535,-0.2733894141444726,0.0936395200023219,-0.18163218060777409,0.001882286465623384,0.35225308345840944,-146.3416109193429,-107.38621766881133,0.09175723353669865,2,-0.20250004529953003,0.29749995470046997,0.2724999487400055,0.18499994277954102,0.09999990463256814,1,0.14970059196332408,0.6818174429177228,1.2200000286102295,0.49999940395369435,1.2000000476837158,0.6226418489406775,1.2649999856948853,0.14970059196332408
553,2002-02-27,1.247499942779541,1.0,1.2050000429153442,1.0,146028.0,-0.003992107155678881,0.6565663863441513,0.9801975710581627,33.48837560031562,34.05725675852104,0.027433700892536272,0.11341074853094746,0.05828075988583947,-0.14180516687627964,62.40494712851058,0.252500057220459,-0.0831836944124269,-0.08962506055831909,-0.27786674202734973,0.09861662091071155,-0.1837459012928344,0.004495780176196229,0.3168729485523665,-64.99998807906915,-18.88685169415084,0.09412084073451527,2,-0.19749993085861206,0.30250006914138794,0.27750006318092346,0.19000005722045898,0.05000007152557373,2,0.15430871604852392,0.782178002798703,1.252500057220459,0.6818174429177228,1.2200000286102295,0.49999940395369435,1.2000000476837158,0.15430871604852392
554,2002-02-28,1.252500057220459,1.0,1.2300000190734863,1.0,295240.0,0.0040081079521152585,0.821781916450595,1.0202024872602569,38.34198145722328,33.925942733138996,0.0027331727003723216,0.09911905770437457,0.06396996084338968,-0.13867546912855344,61.423053797247505,0.24749994277954102,-0.08945011459927743,-0.07549995183944702,-0.2614441924199722,0.11044428874107814,-0.16847207212970972,0.017472168450815673,0.27472300471224465,-68.33339823617906,-15.47621048624356,0.09297212029026262,2,-0.20250004529953003,0.29749995470046997,0.2724999487400055,0.18499994277954102,0.12999999523162842,3,0.17564862223572475,0.6565663863441513,1.247499942779541,0.782178002798703,1.252500057220459,0.6818174429177228,1.2200000286102295,0.17564862223572475
555,2002-03-01,1.3274999856948853,1.0,1.2224999666213991,1.0,294456.0,0.059880179679085765,0.358778481466505,1.2970293523891896,43.60189948323082,34.689968856795446,-0.08776709408339123,0.013177846318382258,-0.0016665996815663497,-0.20482733986134627,59.26065462952073,0.252500057220459,-0.09808903822064785,0.006874978542327881,-0.1657432009533304,0.17949315803798616,-0.07943411120550126,0.09318406829015702,0.1655452331905507,-77.02707404896732,-18.223666361430936,0.08630908974782915,3,-0.2774999737739563,0.2225000262260437,0.19750002026557922,0.11000001430511475,0.024999976158141868,4,0.10922785874879914,0.821781916450595,1.252500057220459,0.6565663863441513,1.247499942779541,0.782178002798703,1.252500057220459,0.10922785874879914
556,2002-03-04,1.497499942779541,2.0,1.377500057220459,1.0,1713916.0,0.1280602327055156,5.834947788680727,1.5190838610998778,56.88404964564618,37.11918598205234,-0.25214553968171094,-0.16156130259861756,-0.16013472209914337,-0.3645815278475819,57.8489995180224,0.6725000143051147,-0.09835864029277785,0.1746249377727509,-0.006208456656897621,0.3554583322023994,0.08420824055792675,0.26504163498757505,-0.3974999189376831,36.792442220603775,97.05773804711876,0.09041669721482423,3,0.053750038146972656,0.05250006914138794,0.028125062584877014,-0.059999942779541016,-0.1174999475479126,0,-0.01669447553482961,0.358778481466505,1.3274999856948853,0.821781916450595,1.252500057220459,0.6565663863441513,1.247499942779541,-0.01669447553482961
557,2002-03-05,1.4275000095367432,2.0,1.4275000095367432,2.0,411188.0,-0.046744531497523445,1.0,-1.1507538820299943,51.644735036216886,39.59551100784082,-0.15931555730672087,-0.09235871519662142,-0.07917859807961602,-0.2846388546317906,56.95170835953418,0.5724999904632568,-0.09921324935223241,0.10212500691413884,-0.08321445350857726,0.28746446733685493,0.00945527670278068,0.194794737125497,-0.3094999861717225,27.98741869588629,90.19522021348425,0.09266973021135809,3,0.14749997854232788,0.12250000238418579,0.13187500834465027,0.009999990463256836,-0.024999976158142312,1,0.024518365245235207,5.834947788680727,1.497499942779541,0.358778481466505,1.3274999856948853,0.821781916450595,1.252500057220459,0.024518365245235207
558,2002-03-06,1.4624999761581419,1.0,1.4199999570846558,1.0,97056.0,0.024518365245235207,0.8162161242622233,-0.8078602338209562,55.33980432702693,42.27215652438201,-0.17291569305026822,-0.12926041003920719,-0.1025897783344798,-0.31154718244702306,55.98806387016302,0.42750000953674316,-0.09101046592431139,0.1341249763965604,-0.058278594744825885,0.3265285475379467,0.03792319082586726,0.23032676196725355,-0.3268599532604215,30.86816710397176,95.82884663399904,0.09620178557069319,3,0.11250001192092918,0.08750003576278709,0.13000002503395103,-0.024999976158141868,-0.09000003337860085,2,-0.07521368622109315,1.0,1.4275000095367432,5.834947788680727,1.497499942779541,0.358778481466505,1.3274999856948853,-0.07521368622109315
559,2002-03-07,1.4824999570846558,2.0,1.4550000429153442,1.0,540804.0,0.013675200856448688,3.5497066336951995,1.0432432042324589,57.371795753520416,45.41950684975847,-0.17748299844732496,-0.15255324703268647,-0.11278629186615441,-0.3230574885699662,55.40134300292357,0.5449999570846558,-0.07050665498613862,0.15124995708465572,-0.04879935045779993,0.35129926462711136,0.051225303313428006,0.25127461085588343,-0.3295727346448898,33.4405118072388,101.03751235444494,0.10002465377122777,3,0.11000001430511475,0.0675000548362732,0.09625005722045898,-0.04499995708465576,-0.19749999046325661,3,-0.12478917243501608,0.8162161242622233,1.4624999761581419,1.0,1.4275000095367432,5.834947788680727,1.497499942779541,-0.12478917243501608
560,2002-03-08,1.4874999523162842,1.0,1.440000057220459,1.0,1844408.0,0.0033726781628116154,0.805128616443401,1.0103626853395784,63.73238892717018,48.54350195417925,-0.15356095045430762,-0.155898286687713,-0.10772259306078302,-0.3199315594191483,54.75525229385161,0.48249995708465576,-0.047557889058227776,0.15012495517730717,-0.0614448011605504,0.36169471151516475,0.04434007700837839,0.25590983334623596,-0.3176312743253136,17.67066750314253,89.94269953156709,0.10578487816892881,3,0.11500006914138794,0.06250005960464478,0.09125006198883057,-0.04999995231628418,-0.22749996185302734,4,-0.07058817023872477,3.5497066336951995,1.4824999570846558,0.8162161242622233,1.4624999761581419,1.0,1.4275000095367432,-0.07058817023872477
561,2002-03-11,1.4500000476837158,1.0,1.4275000095367432,1.0,642876.0,-0.02521002072919387,0.8999998410542974,0.9230771111783845,71.82540868926144,52.47004876884574,-0.08940659537402174,-0.12023094908025533,-0.06038725498901654,-0.2740421161935447,54.05022627695385,0.4874999523162842,-0.02884793536877006,0.10987504720687857,-0.10622964546318792,0.32597973987694506,0.0018227008718454396,0.2179273935419117,-0.2635287432525646,5.172429030912816,73.91450596836754,0.10805234633503322,3,0.1524999737739563,0.09999996423721313,0.13874995708465576,-0.01250004768371582,-0.13499999046325684,0,-0.06724143629266699,0.805128616443401,1.4874999523162842,3.5497066336951995,1.4824999570846558,0.8162161242622233,1.4624999761581419,-0.06724143629266699
562,2002-03-12,1.4524999856948853,1.0,1.440000057220459,1.0,123492.0,0.0017240951234194224,0.9447516956040091,1.0055554172139256,70.29289187104001,56.559439465592895,-0.06766920036669233,-0.1252126724016458,-0.052819924731569934,-0.2693301779726269,53.30709977804338,0.4500000476837158,-0.0006818777243888796,0.1098749876022338,-0.11038484662868076,0.33013482183314835,-0.00025492951322347857,0.22000490471769107,-0.24975810735235715,5.603452794049731,66.27112954308029,0.11012991711545728,3,0.1587499976158142,0.0975000262260437,0.1418750286102295,-0.014999985694885254,-0.07499992847442627,1,-0.04991393540604572,0.8999998410542974,1.4500000476837158,0.805128616443401,1.4874999523162842,3.5497066336951995,1.4824999570846558,-0.04991393540604572
563,2002-03-13,1.4524999856948853,1.0,1.440000057220459,1.0,82044.0,0.0,0.9447516956040091,1.0,67.28111297793056,59.77489852344927,-0.03970754560000711,-0.1278285764738767,-0.04230330510048774,-0.2621648388498512,52.877882138533685,0.45249998569488525,0.0223492442977542,0.10737498998641959,-0.11684570370235514,0.3315956836751943,-0.004735356857967776,0.21948533683080695,-0.23381294491920768,4.366808135300151,49.695817967158405,0.11211034684438742,3,0.1587499976158142,0.0975000262260437,0.1418750286102295,-0.014999985694885254,-0.1124999523162844,2,-0.03442337542768659,0.9447516956040091,1.4524999856948853,0.8999998410542974,1.4500000476837158,0.805128616443401,1.4874999523162842,-0.03442337542768659
564,2002-03-14,1.4524999856948853,1.0,1.4424999952316284,1.0,75796.0,0.0,0.9558011457264456,1.0,76.43979279795903,63.423553336196846,-0.00933583614772604,-0.1287180073549279,-0.03543840624005945,-0.2550465092903118,52.44456691463173,0.45249998569488525,0.04452605990788405,0.10374999046325684,-0.1251403201885315,0.33264030111504517,-0.010695164862637219,0.2181951457891509,-0.21818668573472122,-5.847947508874469,31.220300482841438,0.11444515532589414,3,0.23625004291534424,0.0975000262260437,0.1418750286102295,-0.014999985694885254,-0.125,3,-0.05507748275609914,0.9447516956040091,1.4524999856948853,0.9447516956040091,1.4524999856948853,0.8999998410542974,1.4500000476837158,-0.05507748275609914
565,2002-03-15,1.5249999761581419,1.0,1.4149999618530271,1.0,1510808.0,0.049913935406045606,0.5809523074264658,1.1602209784646103,78.77358798244069,65.85572426250734,-0.05685295909799559,-0.19901720896021025,-0.10250734789581784,-0.3208524307264049,52.063179486350265,0.45249998569488525,0.07277167062681111,0.1683749794960019,-0.07368997920111053,0.4104399381931143,0.047342500147445676,0.2894074588445581,-0.2753729421971811,-26.506029979846463,0.06894153121368163,0.12103247934855622,3,0.1825000047683718,0.025000035762787087,0.08125001192092918,-0.08749997615814187,-0.24999999999999978,4,-0.1573770578943634,0.9558011457264456,1.4524999856948853,0.9447516956040091,1.4524999856948853,0.9447516956040091,1.4524999856948853,-0.1573770578943634
566,2002-03-18,1.5,2.0,1.4724999666213991,1.0,1026636.0,-0.0163934272452404,3.3707870225265375,0.9523809956314906,73.68421412871325,68.30455527278473,-0.03515832936006258,-0.1661957364705815,-0.07523685515539746,-0.28927571750570746,52.268244732880866,0.5275000333786009,0.0985134078493437,0.13300000429153447,-0.11520191979239236,0.3812019283754613,0.008899042249570943,0.257100966333498,-0.2353655067182585,14.529920103290289,24.883033958272875,0.12410096204196341,3,0.20749998092651367,0.050000011920928955,0.12812501192092896,-0.0625,-0.22749996185302712,0,-0.16000000635782874,0.5809523074264658,1.5249999761581419,0.9558011457264456,1.4524999856948853,0.9447516956040091,1.4524999856948853,-0.16000000635782874
567,2002-03-19,1.4900000095367432,2.0,1.4874999523162842,2.0,418956.0,-0.006666660308837891,1.0098041461459168,-1.0199999809265137,72.98580244737389,70.26522173060104,-0.017165512278854766,-0.13848703922530747,-0.0629551429350046,-0.27209160359693074,53.90787962348196,0.5125000476837158,0.1177235821314977,0.10725001096725473,-0.12935922129101995,0.3438592432255294,-0.011054605161882503,0.22555462709639196,-0.21065820612063657,12.820520135568497,15.589439684889616,0.11830461612913734,3,0.2174999713897705,0.06000000238418579,0.1418749988079071,-0.052500009536743164,-0.23749995231628418,1,-0.11744963167530009,3.3707870225265375,1.5,0.5809523074264658,1.5249999761581419,0.9558011457264456,1.4524999856948853,-0.11744963167530009
568,2002-03-20,1.4600000381469729,2.0,1.4474999904632568,1.0,935912.0,-0.020134208857554015,3.540230263049719,-0.9019608759779256,68.77829469942193,71.53261050236789,0.013904787206246771,-0.09359610233123106,-0.03476296195510442,-0.23500902249161904,55.56139545645558,0.5525000095367432,0.11411980817087275,0.06475003957748426,-0.1595259565290661,0.2890260356840346,-0.0473879584757908,0.17688803763075933,-0.1662450707991885,7.692320232403153,2.0782256601123885,0.11213799805327515,3,0.2474999427795408,0.08999997377395608,0.18437495827674844,-0.02250003814697288,-0.2649999856948855,2,-0.056506834774622705,1.0098041461459168,1.4900000095367432,3.3707870225265375,1.5,0.5809523074264658,1.5249999761581419,-0.056506834774622705
569,2002-03-21,1.4524999856948853,1.0,1.4149999618530271,1.0,445444.0,-0.005137022093236854,0.834254033028218,0.9836955394997352,62.88660706034109,71.43863473938687,0.018664604129219775,-0.0751834813053982,-0.030484639513924883,-0.22115650850314728,57.24202583428723,0.4600000381469729,0.1199713499416395,0.04787498712539673,-0.16903069900645007,0.2647806732572435,-0.06057785594052656,0.15632783019132002,-0.14462011769405647,6.410260067784266,-9.258449864003984,0.10845284306592338,3,0.2549999952316284,0.0975000262260437,0.19187501072883606,-0.014999985694885254,-0.25249993801116943,3,-0.07745263574819505,3.540230263049719,1.4600000381469729,1.0098041461459168,1.4900000095367432,3.3707870225265375,1.5,-0.07745263574819505
570,2002-03-22,1.5,2.0,1.4650000333786009,1.0,407000.0,0.032702247692202535,3.4883715514559923,1.1049724106226677,50.344835750844815,69.05190441289614,-0.030034230137578888,-0.10440897837093743,-0.08370286522976156,-0.2616440159401554,59.68512731688451,0.5475000143051147,0.12112032808911644,0.08037500381469731,-0.11761669511598805,0.27836670274538267,-0.018620845650645368,0.17937085328004,-0.17827772935918773,14.529920103290289,1.469884493902402,0.09899584946534266,3,0.20749998092651367,0.050000011920928955,0.1443749964237213,-0.0625,-0.3975000381469729,4,-0.11500000953674316,0.834254033028218,1.4524999856948853,3.540230263049719,1.4600000381469729,1.0098041461459168,1.4900000095367432,-0.11500000953674316
571,2002-03-25,1.4674999713897705,2.0,1.440000057220459,1.0,448384.0,-0.021666685740152958,3.715150296130222,0.934999942779541,56.15384389662752,67.48089908240587,0.005821398576215886,-0.05524879946867589,-0.05572410716915854,-0.22220935635422423,62.22141295028337,0.559999942779541,0.11796652757859993,0.03549997806549077,-0.1395684058688822,0.21056836199986373,-0.0520342139016956,0.12303417003267714,-0.13221214616177446,8.974360019366957,-2.106687132793555,0.08753419196718644,3,0.24000000953674316,0.08250004053115845,-0.07749995589256287,-0.029999971389770508,-0.2099999189376831,0,-0.13117546779188327,3.4883715514559923,1.5,0.834254033028218,1.4524999856948853,3.540230263049719,1.4600000381469729,-0.13117546779188327
572,2002-03-26,1.440000057220459,1.0,1.4299999475479126,1.0,166616.0,-0.01873929451819223,0.9545449619451486,0.9411766505833988,46.45670296514095,65.16707574765145,0.03504733268400573,-0.013683163450019187,-0.033158233759205125,-0.18846308858302163,64.87857672642505,0.4674999713897705,0.10844098945422243,-0.0013749361038208896,-0.15470184654764774,0.15195197434000596,-0.07803839132573431,0.07528851911809253,-0.09141798849702276,4.273520296959528,-4.126771115638813,0.07666345522191337,3,0.2674999237060547,0.10999995470046997,-0.060625046491622925,-0.0025000572204589844,-0.18250000476837158,1,-0.11631945306780112,3.715150296130222,1.4674999713897705,3.4883715514559923,1.5,0.834254033028218,1.4524999856948853,-0.11631945306780112
573,2002-03-27,1.440000057220459,1.0,1.4199999570846558,1.0,170532.0,0.0,0.9090904657506337,1.0,42.85715430582273,61.43567147074744,0.03697619287828391,0.0015577718154289322,-0.029973334024021803,-0.1841492134042524,67.82535720219798,0.440000057220459,0.09628315110263186,-0.01099994182586661,-0.13431380111205882,0.1123139174603256,-0.07265687146896282,0.050656987817229604,-0.07838962987149145,4.273520296959528,-0.9197218145089554,0.06165692964309612,3,0.2674999237060547,0.11124992370605469,-0.14000004529953003,-0.0025000572204589844,-0.1875,2,-0.13020832815931926,0.9545449619451486,1.440000057220459,3.715150296130222,1.4674999713897705,3.4883715514559923,1.5,-0.13020832815931926
574,2002-03-28,1.4724999666213991,1.0,1.4275000095367432,1.0,138868.0,0.022569380631604075,0.8095239777203499,1.073863420851003,47.69230769230772,57.98219588295488,0.008506140377913196,-0.014351004189510519,-0.06472844692416246,-0.21314033250650666,70.93138535652695,0.440000057220459,0.08639171390968636,0.010499972105026512,-0.07011605892615402,0.09111600313620705,-0.029808043410563645,0.05080798762061667,-0.09812174781941096,9.051725112442137,5.2122050702679,0.04030801551559021,3,0.23500001430511452,0.1025000214576719,-0.1724999547004702,-0.03499996662139915,-0.21999990940094016,3,-0.1884549544717653,0.9090904657506337,1.440000057220459,0.9545449619451486,1.440000057220459,3.715150296130222,1.4674999713897705,-0.1884549544717653
575,2002-03-29,1.4724999666213991,1.4724999666213991,1.4724999666213991,1.4724999666213991,0.0,0.0,1.0,0.0,53.91303230097325,55.78539790209487,0.00030826701496122766,-0.0030893818276742646,-0.06694955118671997,-0.20871772603004568,74.3530224234891,0.0,0.07971287066865962,0.0032499730587007836,-0.04667361802984571,0.053173564147247276,-0.021711822485572574,0.02821176860297414,-0.08560931219545065,9.051725112442137,5.158533419785299,0.024961795544273257,3,0.23500001430511452,0.1025000214576719,-0.1724999547004702,-0.03499996662139915,-0.2374999523162844,4,-0.18505937189453736,0.8095239777203499,1.4724999666213991,0.9090904657506337,1.440000057220459,0.9545449619451486,1.440000057220459,-0.18505937189453736
576,2002-04-01,1.4724999666213991,1.4724999666213991,1.4724999666213991,1.4724999666213991,0.0,0.0,1.0,0.0,53.508770462180976,53.62128323707344,-0.004473252497659175,-0.0053317080267791805,-0.06800752699783374,-0.2038909608272219,75.47372983216256,0.0,0.06881694414890571,0.004499971866607888,-0.04366637640536486,0.052666320138580636,-0.019583202269378486,0.028583146002594262,-0.0733471252839697,100.0,92.3441350807541,0.024083174135986363,4,0.23500001430511452,0.12000000476837136,-0.1724999547004702,-0.03499996662139915,-0.23000001907348655,0,-0.25127335358609504,1.0,1.4724999666213991,0.8095239777203499,1.4724999666213991,0.9090904657506337,1.440000057220459,-0.25127335358609504
577,2002-04-02,1.4624999761581419,1.0,1.4225000143051147,1.0,179916.0,-0.0067911651544563245,0.8270271830701664,100.0,51.69491456932282,51.72312988928465,0.0013584882993531444,0.007826083252930438,-0.059687094633246174,-0.18975195646943832,76.56649508107488,0.47249996662139915,0.048264077902237634,-0.007250016927719427,-0.05161391351408451,0.037113879658645654,-0.029431965220901857,0.014931931365463003,-0.05133019164746111,80.9524025776442,69.8698760621594,0.02218194829318254,4,0.2450000047683718,0.14000004529953025,-0.1624999642372129,-0.024999976158141868,-0.11000001430511475,1,-0.14017089028922325,1.0,1.4724999666213991,1.0,1.4724999666213991,0.8095239777203499,1.4724999666213991,-0.14017089028922325
578,2002-04-03,1.3524999618530271,1.0,1.315000057220459,1.0,617144.0,-0.07521368622109315,0.7872345606198748,0.7621621189716502,37.65431353820657,48.91954172015859,0.10561224953799653,0.11506191885196326,0.04651457184482455,-0.07664964811958064,77.5796832307778,0.46249997615814187,0.029264463413836372,-0.11175003051757826,-0.18048100061930183,-0.04301906041585468,-0.14611551556843994,-0.07738454546671658,0.6475000381469729,23.809476954749467,10.148089064108305,0.034365485050861774,4,0.30500006675720237,0.250000059604645,-0.05249994993209817,0.08500003814697288,0.025000095367431863,2,-0.07024023074335817,0.8270271830701664,1.4624999761581419,1.0,1.4724999666213991,1.0,1.4724999666213991,-0.07024023074335817
579,2002-04-04,1.2975000143051147,1.0,1.2000000476837158,1.0,1160616.0,-0.04066539674615466,0.34453807103751344,0.843971763120802,20.645151763498532,45.619576832675676,0.15233265821130715,0.1638944570508536,0.0986106520267298,-0.018276883764603236,77.39980506943228,0.3524999618530271,0.008654113111362882,-0.15749998092651363,-0.25823411743308844,-0.056765844419938816,-0.20786704917980114,-0.10713291267322611,0.6887999868392944,35.77981490838378,16.33371647205494,0.05036706825328743,4,0.30250000953674316,0.30250000953674316,0.002499997615814209,0.13999998569488525,0.17999994754791238,3,-0.034682047467071375,0.7872345606198748,1.3524999618530271,0.8270271830701664,1.4624999761581419,1.0,1.4724999666213991,-0.034682047467071375
580,2002-04-05,1.3825000524520874,1.0,1.3350000381469729,1.0,498204.0,0.06551062598060553,0.7516339461884678,1.2857144002009928,36.871510463381966,43.47709534009283,0.054660603048108936,0.07444140823655765,0.01066744621823501,-0.09949534697988915,77.28946476453167,0.29750001430511475,-0.006636032907264111,-0.06724994778633109,-0.17172732913917677,0.03722743356651459,-0.11948863846275382,-0.01501125710990836,0.572347950553894,66.97249873681857,44.96695877226157,0.05223869067642279,4,-0.04625004529953003,0.2174999713897705,-0.08250004053115845,0.0549999475479126,0.125,4,-0.09403254271206163,0.34453807103751344,1.2975000143051147,0.7872345606198748,1.3524999618530271,0.8270271830701664,1.4624999761581419,-0.09403254271206163
581,2002-04-08,1.3524999618530271,1.0,1.3524999618530271,1.0,330900.0,-0.021699883877653536,0.9999999999999988,0.9215684013459889,35.294111647220035,42.236807415879404,0.07446302128867699,0.1019916809180541,0.037476273192218246,-0.06692752167947935,77.24198250500064,0.3825000524520874,-0.017770689485615776,-0.09237503409385694,-0.20554089222722105,0.02079082403950716,-0.1489579631605389,-0.035792105027175,0.5721541229400637,-76.24993890525356,-95.31049508017458,0.056582929066682046,4,-0.01624995470046975,0.2475000619888308,-0.05249994993209817,0.08500003814697288,0.13750004768371604,0,-0.08687611893676406,0.7516339461884678,1.3825000524520874,0.34453807103751344,1.2975000143051147,0.7872345606198748,1.3524999618530271,-0.08687611893676406
582,2002-04-09,1.3799999952316284,1.0,1.3550000190734863,1.0,45620.0,0.020332742443056384,0.868421176463945,1.0780142875308092,41.397845465291766,42.07466198915373,0.04197058892559635,0.07249868450485675,0.008167058198653265,-0.09091540106164198,77.19193424516344,0.3524999618530271,-0.025024881165585544,-0.061250001192092896,-0.17797616945000372,0.05547616706581793,-0.1196130853210482,-0.002886917063137595,0.5156679280770875,-89.99995231629555,-105.9339342551288,0.058363084128955384,4,-0.043749988079071045,0.2200000286102295,0.1706250011920929,0.058750003576278687,0.08000004291534446,1,-0.09963771605711991,0.9999999999999988,1.3524999618530271,0.7516339461884678,1.3825000524520874,0.34453807103751344,1.2975000143051147,-0.09963771605711991
583,2002-04-10,1.4025000333786009,1.0,1.3400000333786009,1.0,485068.0,0.016304375525157733,0.6894410195429165,1.0592106274455544,44.79167184068075,41.752369116750735,0.01518906089143246,0.04854989100237872,-0.01301659658495935,-0.10973679250695034,77.10892900210344,0.3799999952316284,-0.03238033016492747,-0.03624996542930625,-0.15409798513679784,0.08159805427818534,-0.09517397528305205,0.022674044424439543,0.46534117490511506,-101.24996870756884,-113.49812492116574,0.058924009853745796,4,-0.06625002622604348,0.19749999046325706,0.15999996662139915,0.10374999046325706,0.2749999761581423,2,-0.03565067403608135,0.868421176463945,1.3799999952316284,0.9999999999999988,1.3524999618530271,0.7516339461884678,1.3825000524520874,-0.03565067403608135
584,2002-04-11,1.372499942779541,1.0,1.3300000429153442,1.0,361668.0,-0.021390438420732183,0.7718125831264905,0.9254656195994869,36.216212872435534,39.786055846913214,0.032980676432108114,0.07615371938443838,0.015318786801145734,-0.07691367892893242,77.00043335037394,0.40250003337860085,-0.03503344999965119,-0.062250053882598966,-0.18351422592354694,0.059014118158349005,-0.12288213990307306,-0.0016179678621248694,0.4686276190801748,-12.87875585976799,-23.81224038441605,0.060632086020474006,4,-0.03624993562698364,0.2275000810623169,0.19000005722045898,0.1337500810623169,0.25500011444091797,3,0.003643070782787694,0.6894410195429165,1.4025000333786009,0.868421176463945,1.3799999952316284,0.9999999999999988,1.3524999618530271,0.003643070782787694
585,2002-04-12,1.2849999666213991,1.0,1.1799999475479126,1.0,1228564.0,-0.06375226215378915,0.2631576745903906,0.7651006990625834,32.367150760002374,37.43698699111559,0.10179119315548157,0.1525741520156807,0.09881345626480909,0.013328350339640638,76.75985494350822,0.372499942779541,-0.03906500361484477,-0.1377500295639036,-0.26853612227215296,-0.006963936855654218,-0.20314307591802816,-0.07235698320977901,0.5304824946712767,-58.33336092808445,-66.64308256494671,0.06539304635412464,4,-0.19499999284744285,0.30500000715255715,0.2862500250339506,0.22125005722045876,0.24500000476837136,4,0.14980544765130288,0.7718125831264905,1.372499942779541,0.6894410195429165,1.4025000333786009,0.868421176463945,1.3799999952316284,0.14980544765130288
586,2002-04-15,1.2599999904632568,1.0,1.225000023841858,1.0,231816.0,-0.01945523486967382,0.7307694776523839,0.9122807751365357,32.5242689231399,35.306915252650825,0.1044635556338569,0.16724686212373152,0.12016039752833274,0.03987506136858299,75.75002557879704,0.28499996662139915,-0.04877621132729648,-0.15075000524520865,-0.29503682542038656,-0.006463185070030741,-0.2228934153327975,-0.07860659515761981,0.5173535200047332,-44.444481237445764,-51.064443105213186,0.07214341008758894,4,-0.17000001668930054,0.32999998331069946,0.3162500262260437,0.24625003337860107,0.16750001907348633,0,0.19642862211279355,0.2631576745903906,1.2849999666213991,0.7718125831264905,1.372499942779541,0.6894410195429165,1.4025000333786009,0.19642862211279355
587,2002-04-16,1.315000057220459,1.0,1.252500057220459,1.0,181864.0,0.04365084696308652,0.6031746752588165,1.2115387260561257,39.03509102149365,35.46033497301606,0.029435795851695534,0.10378513660485056,0.06448892556806474,-0.01356208772475731,74.68562378041115,0.25999999046325684,-0.06072654033027103,-0.08699994087219243,-0.23227282212123623,0.05827294037685138,-0.15963638149671433,-0.014363500247670524,0.4265122394723264,-75.00008278425298,-78.53295300137364,0.07263644062452194,4,-0.22500008344650269,0.2749999165534973,0.26124995946884155,0.2112499475479126,0.10249996185302734,1,0.13307980585657542,0.7307694776523839,1.2599999904632568,0.2631576745903906,1.2849999666213991,0.7718125831264905,1.372499942779541,0.13307980585657542
588,2002-04-17,1.377500057220459,1.0,1.3250000476837158,1.0,353660.0,0.04752851504212674,0.7218542962705655,1.1984126623705917,42.083344343630934,37.842356370808545,-0.03257009745055073,0.0366675035906916,0.001223985645864234,-0.0730420860984693,73.77780667680345,0.315000057220459,-0.07223019846428125,-0.020374941825866744,-0.16338096138204783,0.12263107773031434,-0.0918779516039574,0.05112806795222391,0.330321498523634,-109.72231512455058,-107.90747014202847,0.07150300977809057,4,-0.2875000834465027,0.21249991655349731,0.20312494039535522,0.15999996662139893,0.09999990463256814,2,0.05989109074375176,0.6031746752588165,1.315000057220459,0.7307694776523839,1.2599999904632568,0.2631576745903906,1.2849999666213991,0.05989109074375176
589,2002-04-18,1.3400000333786009,1.0,1.3025000095367432,1.0,750160.0,-0.02722324666724607,0.7794116461153378,0.9006622035557514,39.607853036983826,38.14639443454208,0.012954889691088267,0.06883645307855257,0.03678219399655713,-0.03338806591182841,72.94668070057625,0.377500057220459,-0.08449268102472329,-0.05224996805191062,-0.19505918068435224,0.090559244580531,-0.12365457436813143,0.019154638264310186,0.3361522258737213,-88.88896247489141,-82.1594086440441,0.07140460631622085,4,-0.25000005960464455,0.24999994039535545,0.24062496423721336,0.19749999046325706,0.13749992847442627,3,0.25186564757553676,0.7218542962705655,1.377500057220459,0.6031746752588165,1.315000057220459,0.7307694776523839,1.2599999904632568,0.25186564757553676
590,2002-04-19,1.3274999856948853,1.0,1.315000057220459,1.0,336640.0,-0.009328393561452875,0.9236645556004891,0.9632351574807159,38.846161041030335,38.541066589409894,0.018810884379688142,0.07141194353984837,0.049089411935247185,-0.018665086801557873,71.52193954683666,0.34000003337860085,-0.08266039384151891,-0.05612501502037048,-0.1922120056663239,0.07996197562558294,-0.1241685103433472,0.011918480302606227,0.3188831348551724,-45.555533774107424,-24.279242652971302,0.06804349532297667,4,-0.23750001192092896,0.26249998807907104,0.29187503457069397,0.21000003814697266,0.2174999713897705,4,0.2259887568801271,0.7794116461153378,1.3400000333786009,0.7218542962705655,1.377500057220459,0.6031746752588165,1.315000057220459,0.2259887568801271
591,2002-04-22,1.274999976158142,1.0,1.252500057220459,1.0,246264.0,-0.0395480302090262,0.8363642117209185,0.8396946203666259,36.46210076097664,37.992650511152654,0.06611401640827896,0.11462792846810865,0.0998154245870091,0.03577513680633748,69.97712306783451,0.32749998569488525,-0.06975322340031198,-0.09900002479553227,-0.2373207814719236,0.03932073188085905,-0.16816040313372804,-0.0298396464573365,0.3434001540117868,-8.910856965881129,24.251696772125968,0.06916037833819566,4,-0.1850000023841858,0.3149999976158142,0.3537500202655792,0.27500003576278687,0.26999998092651367,0,0.19999999999999996,0.9236645556004891,1.3274999856948853,0.7794116461153378,1.3400000333786009,0.7218542962705655,1.377500057220459,0.19999999999999996
592,2002-04-23,1.2725000381469729,1.0,1.2424999475479126,1.0,402108.0,-0.0019607357316994145,0.7798158796375688,0.9909093155348799,43.16240291579674,37.81162063060999,0.05784442274082635,0.10955259356752278,0.100233954143089,0.04018053052208326,68.370251798441,0.2749999761581421,-0.06996390498057647,-0.09312496185302721,-0.23486113107251838,0.04861120736646396,-0.1639930464627728,-0.022256877243281625,0.3195960810656351,-12.371174056906932,26.841391622859938,0.07086808460974554,4,-0.18250006437301658,0.3174999356269834,0.35624995827674844,0.2774999737739561,0.3424999713897703,1,0.1218074394838391,0.8363642117209185,1.274999976158142,0.9236645556004891,1.3274999856948853,0.7794116461153378,1.3400000333786009,0.1218074394838391
593,2002-04-24,1.252500057220459,1.0,1.2374999523162842,1.0,403756.0,-0.015717076877764247,0.8811873148125416,0.9266055848560032,45.90909711585208,38.88860776876738,0.060714022847091265,0.1209884505092016,0.117877210955315,0.061709587014542766,66.71203901900608,0.2725000381469729,-0.06750413942489142,-0.10374994277954097,-0.24951920092849278,0.04201931536941084,-0.176634571854017,-0.030865313705064956,0.3148702916922672,-6.31583491191561,40.63197435592964,0.0728846290744759,4,-0.16250008344650269,0.3374999165534973,0.37624993920326233,0.29749995470046997,0.3624999523162842,2,0.13173649047106184,0.7798158796375688,1.2725000381469729,0.8363642117209185,1.274999976158142,0.9236645556004891,1.3274999856948853,0.13173649047106184
594,2002-04-25,1.1950000524520874,1.0,1.125,1.0,969252.0,-0.045908185342502295,0.28205093719872915,0.7722772604436756,32.05742576516353,38.85419388045196,0.10101012152625799,0.16509754729893578,0.17302910043883601,0.120060571551448,64.67776045313902,0.252500057220459,-0.07259976753613806,-0.14737495183944693,-0.2992532928182048,0.0045033891393109204,-0.22331412232882597,-0.0714357813500679,0.34912807237875,-56.00004196166992,5.136589956223837,0.07593917048937894,4,-0.1325000524520874,0.3674999475479126,0.4337499439716339,0.35499995946884155,0.4524999856948855,3,0.23640158744868867,0.8811873148125416,1.252500057220459,0.7798158796375688,1.2725000381469729,0.8363642117209185,1.274999976158142,0.23640158744868867
595,2002-04-26,1.2000000476837158,1.0,1.1974999904632568,1.0,276412.0,0.0041840962444885665,0.9749994337560096,1.0256409942907936,34.673381042590904,39.092984115946514,0.09240196192829164,0.146127851260061,0.16609365280423427,0.11618877713381304,62.300282114035625,0.1950000524520874,-0.08220476775533081,-0.12874996066093436,-0.2803683922820075,0.022868470960138776,-0.20455917647147093,-0.05294074485039779,0.31059782716065465,-60.000038146972656,-0.7431177720430924,0.07580921581053657,4,-0.13750004768371582,0.3624999523162842,0.4287499487400055,0.34999996423721313,0.5049999952316284,4,0.23124991928537986,0.28205093719872915,1.1950000524520874,0.8811873148125416,1.252500057220459,0.7798158796375688,1.2725000381469729,0.23124991928537986
596,2002-04-29,1.1024999618530271,1.0,1.0900000333786009,1.0,2061408.0,-0.08125006829698622,0.7560988658249476,0.5124996870756884,25.550667918346164,37.59471488226346,0.18462663838753302,0.2260783557915511,0.26290326365685424,0.21450106625576204,59.5304719001309,0.20000004768371582,-0.0883871204442983,-0.20775004625320448,-0.37500260641979577,-0.04049748608661319,-0.2913763263365001,-0.12412376616990883,0.3772500830037937,-13.888804265041923,39.76586102074947,0.08362628008329569,4,-0.057499945163726585,0.4425000548362734,0.5262500345706942,0.44750005006790183,0.5875000953674319,0,0.401360553779881,0.9749994337560096,1.2000000476837158,0.28205093719872915,1.1950000524520874,0.8811873148125416,1.252500057220459,0.401360553779881
597,2002-04-30,1.2575000524520874,1.0,1.1124999523162842,1.0,962476.0,0.14058965620147856,-0.1262141405798987,2.5121965686320173,39.642862738392964,37.323550259459246,0.023034772977136964,0.05790136130497281,0.11278753445767009,0.060823564224105064,56.86456508776529,0.10249996185302712,-0.08140822674835269,-0.04249995946884155,-0.19493631119399768,0.10993639225631457,-0.1187181353314195,0.0337182163937364,0.18327499125691138,-186.11106328024178,-132.7565465527763,0.07621817586257802,4,-0.21250003576278687,0.023749947547912598,0.3712499439716339,0.29249995946884155,0.39499998092651345,1,0.22862814524098996,0.7560988658249476,1.1024999618530271,0.9749994337560096,1.2000000476837158,0.28205093719872915,1.1950000524520874,0.22862814524098996
598,2002-05-01,1.2575000524520874,1.2575000524520874,1.2575000524520874,1.2575000524520874,0.0,0.0,1.0,0.0,41.41792113649478,37.52466893718269,0.004718927752420665,0.05314400858572199,0.11664427080329576,0.06339703376943806,54.9170676215749,0.0,-0.07239085990350391,-0.0377499639987946,-0.1892156099055251,0.1137156819079359,-0.11348278695215974,0.03798285895457054,0.14819749022387163,100.0,151.9280130998286,0.07573282295336525,5,-0.08375000953674316,0.023749947547912598,0.3712499439716339,0.29249995946884155,0.41499996185302734,2,0.2842941886066259,-0.1262141405798987,1.2575000524520874,0.7560988658249476,1.1024999618530271,0.9749994337560096,1.2000000476837158,0.2842941886066259
599,2002-05-02,1.252500057220459,1.0,1.247499942779541,1.0,128768.0,-0.0039761391833571524,0.9603951421163256,100.0,47.23405127397651,38.456656740843364,-0.004468089707496237,0.0575505081335681,0.12374933557832613,0.07092763140369596,53.406785847265745,0.2575000524520874,-0.07092392646521573,-0.040499961376190274,-0.1931571250463997,0.11215720229401915,-0.11682854321129499,0.03582862045891444,0.12162773452576414,97.01492855983808,142.01349886267195,0.07632858183510473,5,-0.07875001430511475,0.028749942779541016,0.3768749237060547,0.29749995470046997,0.375,3,0.28942110639159724,1.0,1.2575000524520874,-0.1262141405798987,1.2575000524520874,0.7560988658249476,1.1024999618530271,0.28942110639159724
600,2002-05-03,1.252500057220459,1.0,1.2074999809265137,1.0,246040.0,0.0,0.6435638329011899,1.0,49.33333954987439,39.88679438405423,-0.018132456329804425,0.04986866394399647,0.12799326996861082,0.07368351510213023,51.714945762107035,0.252500057220459,-0.07664250811032547,-0.03399996161460872,-0.18159826895588327,0.11359834572666583,-0.107799115285246,0.039799192056028554,0.09321495868900187,97.01492855983808,136.21426096961997,0.0737991536706373,5,-0.07875001430511475,0.028749942779541016,0.3887499272823334,0.29749995470046997,0.40999996662139915,4,0.31536923184107124,0.9603951421163256,1.252500057220459,1.0,1.2575000524520874,-0.1262141405798987,1.2575000524520874,0.31536923184107124
601,2002-05-06,1.2350000143051147,1.0,1.162500023841858,1.0,721308.0,-0.013972089513656583,0.38297884212785016,0.9306929150512434,42.38095140781572,39.799966438723004,-0.007714350519762325,0.0612551413601492,0.1489766381731279,0.0946640147704394,49.81963663412641,0.252500057220459,-0.07853169512345093,-0.04562500715255746,-0.19150594827782297,0.10025593397270804,-0.11856547771519033,0.027315463410075402,0.0851435033512602,84.48274302852225,114.23141223520837,0.07294047056263277,5,-0.06124997138977051,0.046249985694885254,0.4062499701976776,0.3149999976158142,0.4249999523162844,0,0.3805668203774717,0.6435638329011899,1.252500057220459,0.9603951421163256,1.252500057220459,1.0,1.2575000524520874,0.3805668203774717
602,2002-05-07,1.2424999475479126,1.0,1.1150000095367432,1.0,1752660.0,0.006072820369170451,-0.05154610795104012,1.031914607601088,35.63829072194393,38.65876572828877,-0.02225798545858626,0.04524564460092817,0.14407126536263282,0.0915218428890836,47.70477535614622,0.23500001430511475,-0.07920764793737112,-0.031250071525573686,-0.1702076609393124,0.10770751788816502,-0.10072886623244304,0.038228723181295665,0.05462922168068496,89.47361376369129,104.59909191465505,0.06947879470686931,5,-0.06874990463256836,-0.06874990463256836,0.4075000286102295,0.30750006437301636,0.47250008583068825,1,0.36016106926659663,0.38297884212785016,1.2350000143051147,0.6435638329011899,1.252500057220459,0.9603951421163256,1.252500057220459,0.36016106926659663
603,2002-05-08,1.3524999618530271,1.0,1.2625000476837158,1.0,824856.0,0.0885312023732483,0.4893621338498957,1.4536084045271018,51.15206684683928,40.78039251514163,-0.1302817955551554,-0.07240453053499851,0.038158708777081385,-0.011121288223433945,45.56230270413857,0.2424999475479126,-0.07082145422163011,0.08124994635581939,-0.04951198461722961,0.2120118773288684,0.01586898086929489,0.1466309118423439,-0.07608370620942928,-206.52168053986236,-192.43497054718102,0.06538096548652456,5,-0.17874991893768288,-0.17874991893768288,0.3025000393390658,0.19750005006790183,0.370000004768372,2,0.22181151939889965,-0.05154610795104012,1.2424999475479126,0.38297884212785016,1.2350000143051147,0.6435638329011899,1.252500057220459,0.22181151939889965
604,2002-05-09,1.377500057220459,1.0,1.3524999618530271,1.0,266548.0,0.018484359388210247,0.8675491836928021,1.0709222640366,54.50450943890246,42.98385122584291,-0.14155819266642022,-0.10225340859097298,0.017459655650426287,-0.029741973495948315,43.3642304447119,0.3524999618530271,-0.06804069175777405,0.10600003600120544,-0.025593449556117864,0.23759352155852875,0.04020329322254379,0.1717967787798671,-0.11972542380336093,-228.26089210005284,-209.14302788216213,0.06579674277866165,5,-0.20375001430511475,-0.20375001430511475,0.2524999678134918,0.17249995470046997,0.2924998998641968,3,0.21415603980439113,0.4893621338498957,1.3524999618530271,-0.05154610795104012,1.2424999475479126,0.38297884212785016,1.2350000143051147,0.21415603980439113
605,2002-05-10,1.4774999618530271,2.0,1.4524999856948853,1.0,6581956.0,0.07259520905890171,3.561403518556215,1.2649003694697944,66.80497580496925,47.56766321324547,-0.2213304093550419,-0.19720295306373115,-0.07940636271543577,-0.12391374439914737,42.86312425105,0.622499942779541,-0.06309332570325688,0.1963749408721922,0.03568175138404839,0.357068130360336,0.11602834612812019,0.2767215356162642,-0.38749992847442627,40.960447030799614,58.8343212109327,0.08034659474407192,5,0.07875001430511497,0.06750005483627342,0.12250006198883079,0.07250005006790183,0.3324999809265139,4,0.10152290980725787,0.8675491836928021,1.377500057220459,0.4893621338498957,1.3524999618530271,-0.05154610795104012,1.2424999475479126,0.10152290980725787
606,2002-05-13,1.5075000524520874,2.0,1.4275000095367432,1.0,589252.0,0.0203046303713168,4.294964290382193,1.0628274198863585,68.6507878690401,50.790766005539595,-0.20991442596128596,-0.21893516927624068,-0.11133979463130728,-0.14785208384081838,42.28335145099699,0.5724999904632568,-0.04306317877286037,0.21400002837181087,0.024600698423897782,0.40339935831972396,0.11930036339785444,0.3086996933457673,-0.39930001974105855,44.350287812985,60.32104730868227,0.09469966497395653,5,0.04999995231628418,0.037499964237213135,-0.03937503695487976,0.04249995946884155,0.4375000000000002,0,0.10281921459150145,3.561403518556215,1.4774999618530271,0.8675491836928021,1.377500057220459,0.4893621338498957,1.3524999618530271,0.10281921459150145
607,2002-05-14,1.4900000095367432,2.0,1.4650000333786009,2.0,568200.0,-0.0116086516128997,1.0980391240220757,-1.0049259857197856,68.92429007339489,53.84702922075072,-0.17429494009695756,-0.19779331583084225,-0.09375965404540776,-0.12433051156892816,41.67224700840819,0.5349999666213991,-0.024203219543691645,0.18774998784065255,-0.021011396000849558,0.39651137168215467,0.0833692959199015,0.2921306797614036,-0.3639639774799348,30.84745444911727,46.055034905313065,0.10438069192075106,5,0.06749999523162842,0.05500000715255737,-0.021874994039535522,0.06000000238418579,0.357499957084656,1,0.11409393019904135,4.294964290382193,1.5075000524520874,3.561403518556215,1.4774999618530271,0.8675491836928021,1.377500057220459,0.11409393019904135
608,2002-05-15,1.4600000381469729,2.0,1.4524999856948853,2.0,353852.0,-0.020134208857554015,1.027777974007075,1.0588234744132443,72.0833224886041,56.608059355709344,-0.12577628934904017,-0.17001237217644416,-0.06515486199565923,-0.08842232743740142,41.000035450181045,0.5475000143051147,0.011452054222929942,0.15362501740455659,-0.06444954037807604,0.3716995751871892,0.04458773851324027,0.2626622962958729,-0.3164847267313007,16.602327407051803,25.549054469334337,0.10903727889131633,5,0.0974999666213987,0.08499997854232766,0.008124977350234763,0.08999997377395608,0.5174999237060547,2,0.1746575264171042,1.0980391240220757,1.4900000095367432,4.294964290382193,1.5075000524520874,3.561403518556215,1.4774999618530271,0.1746575264171042
609,2002-05-16,1.6775000095367432,2.0,1.4474999904632568,1.0,3102176.0,0.14897257925131324,6.080460526099438,-1.2546297359204994,79.38460441454245,59.94708878511691,-0.30916177957763247,-0.3804364431467977,-0.2821961674378639,-0.29980705426774534,40.43045148168758,0.5525000095367432,0.03526456808857592,0.35424998998641977,0.08017691494028911,0.6283230650325504,0.21721345246335444,0.4912865275094851,-0.5168550043493845,43.66812299816886,44.250253587646625,0.13703653752306535,5,-0.12000000476837158,-0.13249999284744263,-0.20937499403953552,-0.1274999976158142,0.17250001430511497,3,0.026825607647587013,1.027777974007075,1.4600000381469729,1.0980391240220757,1.4900000095367432,4.294964290382193,1.5075000524520874,0.026825607647587013
610,2002-05-17,1.627500057220459,2.0,1.6024999618530271,2.0,1370708.0,-0.029806230719540916,1.134228720578504,-0.5498154059573324,84.31372701793252,64.60628607512987,-0.223921816797368,-0.3233891937086406,-0.23247028574191053,-0.24392052150498156,39.83008648777634,0.3975000381469729,0.058281181547491956,0.28925003409385686,-0.01677757414613623,0.5952776423338499,0.1362362299738602,0.4422638382138535,-0.45006795213684736,34.93450672756856,32.43580838941716,0.15301380411999657,5,-0.0700000524520874,-0.08250004053115845,-0.15937504172325134,-0.07750004529953003,0.13999998569488525,4,0.026113608829471113,6.080460526099438,1.6775000095367432,1.027777974007075,1.4600000381469729,1.0980391240220757,1.4900000095367432,0.026113608829471113
611,2002-05-20,1.5299999713897705,2.0,1.5275000333786009,2.0,256880.0,-0.05990788473286135,1.0106380334425165,1.2617452370681104,69.25794207558256,68.34180289220085,-0.08959748182533889,-0.2169276200670911,-0.13517396182311803,-0.1410410517431302,39.4533722866098,0.47249996662139915,0.07633368968245868,0.17899994850158696,-0.1370172013039226,0.4950170983070965,0.020991373598832297,0.3370085234043416,-0.336116508407831,14.932122986873386,-10.952509817015065,0.15800857490275474,5,0.1012500524520874,0.01500004529953003,-0.1899999976158142,0.020000040531158447,0.27250003814697266,0,0.18300652067034573,1.134228720578504,1.627500057220459,6.080460526099438,1.6775000095367432,1.027777974007075,1.4600000381469729,0.18300652067034573
612,2002-05-21,1.4275000095367432,2.0,1.4275000095367432,2.0,1017284.0,-0.06699344037236932,1.0,1.2180850119437556,60.49382370831226,69.37977587680896,0.04682903540640049,-0.10774415372362567,-0.03415361432762909,-0.03370312566861089,38.8910586711446,0.5724999904632568,0.09223799483929951,0.06874998807907096,-0.2467633733560779,0.3842633495142198,-0.08900669263850336,0.22650666879664527,-0.2174942158144424,0.0,-15.827545352776731,0.1577566807175744,5,0.2487499713897705,0.11750000715255737,-0.08750003576278687,0.12250000238418579,0.3374999761581421,1,0.36252191905994113,1.0106380334425165,1.5299999713897705,1.134228720578504,1.627500057220459,6.080460526099438,1.6775000095367432,0.36252191905994113
613,2002-05-22,1.4175000190734863,1.0,1.377500057220459,1.0,778388.0,-0.0070052472129243926,0.8083834250269256,-0.7292576873855539,60.12269633549207,70.00401886531891,0.07489491771509571,-0.0893289131053403,-0.025779945427592432,-0.018754450019330626,38.22122838659816,0.42750000953674316,0.11571250667885113,0.05049999952316275,-0.26192935884474977,0.3629293578910753,-0.10571467966079351,0.20671467870711902,-0.19169434122563156,6.425697273870011,0.8319615482135054,0.15621467918395632,5,0.27125000953674316,0.1274999976158142,-0.07750004529953003,0.13249999284744263,0.4225000143051145,2,0.30335092893259463,1.0,1.4275000095367432,1.0106380334425165,1.5299999713897705,1.134228720578504,1.627500057220459,0.30335092893259463
614,2002-05-23,1.4774999618530271,1.0,1.4075000286102295,1.0,694008.0,0.042328001391321424,0.7068065389109138,1.1437124312298053,62.85713740757534,69.56537015449736,0.034164459693352134,-0.13394705248832417,-0.0867425364206933,-0.07532262876604912,38.3359419786033,0.41750001907348633,0.14598920033017748,0.09637494683265668,-0.2087715865556954,0.40152148022100875,-0.05619831986151946,0.24894821352683283,-0.23621039756212947,16.064243184674993,21.124443875053014,0.15257326669417604,5,0.21125006675720237,0.06750005483627342,-0.13749998807907082,0.07250005006790183,0.3400000333786013,3,0.33840948420257044,0.8083834250269256,1.4175000190734863,1.0,1.4275000095367432,1.0106380334425165,1.5299999713897705,0.33840948420257044
615,2002-05-24,1.4774999618530271,2.0,1.4524999856948853,2.0,838520.0,0.0,1.095693681657148,-1.0942410050030467,64.13993934019358,69.06416476240331,0.03817943518058353,-0.11814907175617373,-0.09006228132729732,-0.07305356170252275,39.16645764412259,0.5475000143051147,0.16102886350843093,0.08249995112419106,-0.21305483458923047,0.3780547368376126,-0.0652774417325197,0.23027734398090183,-0.2210361888479475,16.064243184674993,31.110505714071927,0.1477773928567107,5,0.21125006675720237,0.06750005483627342,-0.13749998807907082,0.07250005006790183,0.28750002384185813,4,0.25211510768613143,0.7068065389109138,1.4774999618530271,0.8083834250269256,1.4175000190734863,1.0,1.4275000095367432,0.25211510768613143
616,2002-05-27,1.5449999570846558,2.0,1.4550000429153442,1.0,237300.0,0.045685277140022684,3.986300081356229,-1.0430620426698494,66.48501380099235,68.79313406546969,-0.026196654964991906,-0.15894765127383303,-0.15936016431316724,-0.1393459054742956,40.79783343081785,0.5449999570846558,0.17501320816004884,0.12787494659423837,-0.14048396153809817,0.3962338547265749,-0.006304507471929899,0.26205440066040664,-0.2736654595396777,26.907616909374887,52.89572095941089,0.13417945406616824,5,0.14375007152557373,5.960464477539063e-08,-0.20499998331069946,0.005000054836273193,0.12000000476837136,0,0.14401300453790045,1.095693681657148,1.4774999618530271,0.7068065389109138,1.4774999618530271,0.8083834250269256,1.4175000190734863,0.14401300453790045
617,2002-05-28,1.5449999570846558,1.5449999570846558,1.5449999570846558,1.5449999570846558,0.0,0.0,1.0,0.0,61.91950427832175,67.66382093099388,-0.019639788814688863,-0.14367058509907205,-0.16087274171464494,-0.13808607681627927,42.517370792160314,0.0,0.17295598345916363,0.11349995136260982,-0.14960597365657646,0.3766058763817961,-0.018053011146983433,0.24505291387220307,-0.25909214949057735,26.907616909374887,28.817713329784763,0.13155296250959314,5,0.14375007152557373,5.960464477539063e-08,-0.20499998331069946,0.005000054836273193,0.15250003337860107,1,0.1666667052457258,3.986300081356229,1.5449999570846558,1.095693681657148,1.4774999618530271,0.7068065389109138,1.4774999618530271,0.1666667052457258
618,2002-05-29,1.6150000095367432,2.0,1.5375000238418581,2.0,270272.0,0.045307478573769266,1.4025973382577597,-100.0,63.92961659494067,65.94660006214923,-0.07301969722989421,-0.1955398175913725,-0.23063601420160262,-0.2082826028282445,43.60947959153175,0.46249997615814187,0.1685173723939355,0.16562500596046448,-0.09628032593286129,0.42753033785379024,0.034672340013801595,0.29657767190712736,-0.31481035809454627,35.021095518334086,7.956501468919981,0.1309526659466629,5,0.07375001907348633,-0.06999999284744263,-0.27500003576278687,-0.06499999761581421,0.10000002384185769,2,0.09287924165472239,1.0,1.5449999570846558,3.986300081356229,1.5449999570846558,1.095693681657148,1.4774999618530271,0.09287924165472239
619,2002-05-30,1.6150000095367432,2.0,1.565000057220459,2.0,388988.0,0.0,1.2597400184666032,1.0,59.136215098215786,63.14909873773626,-0.09255031522435986,-0.1760141111584912,-0.23015256624733205,-0.20911975636630453,44.830799690654665,0.434999942779541,0.16547767986833395,0.14750000834465027,-0.10711011713207852,0.40211013382137906,0.020194945606285764,0.2748050710830148,-0.30081415112339016,29.680368875990336,4.192841720101939,0.12730506273836442,5,0.07375001907348633,-0.06999999284744263,-0.27500003576278687,-0.06499999761581421,0.1625000238418577,3,0.139318899388984,1.4025973382577597,1.6150000095367432,1.0,1.5449999570846558,3.986300081356229,1.5449999570846558,0.139318899388984
620,2002-05-31,1.6475000381469729,2.0,1.5924999713897705,2.0,1515284.0,0.020123856605766877,1.3120571501232337,0.9155843391810904,59.27152229000575,62.039496539338835,-0.13624233555299292,-0.18699159306382618,-0.2633128277951744,-0.243753414085204,46.40446996277932,0.4075000286102295,0.16432587894734474,0.1602500379085543,-0.08525643713818787,0.40575651295529647,0.037496800385183215,0.2830032754319254,-0.3195978969018869,35.321102823816794,11.714809454628025,0.12275323752337113,5,0.041249990463256614,-0.10250002145767234,-0.3350000381469729,-0.09750002622604392,0.26999998092651345,4,0.10318661799599305,1.2597400184666032,1.6150000095367432,1.4025973382577597,1.6150000095367432,1.0,1.5449999570846558,0.10318661799599305
621,2002-06-03,1.7050000429153442,2.0,1.6050000190734863,2.0,1866548.0,0.03490136779179953,1.6779663619622902,0.8368794014441747,63.522015407839,62.37596228373069,-0.18585239590784575,-0.21868719127130154,-0.3197707896369011,-0.30223607380352124,48.384197948802786,0.39499998092651367,0.13462761083746488,0.1942500412464141,-0.039276160806367866,0.42777624329919606,0.07748694022002311,0.3110131422728051,-0.3636559444951599,36.21622220715815,12.967146574533054,0.11676310102639093,6,-0.016250014305114746,-0.1600000262260437,-0.39250004291534424,-0.15500003099441528,0.15749990940093972,0,0.03519058138963338,1.3120571501232337,1.6475000381469729,1.2597400184666032,1.6150000095367432,1.4025973382577597,1.6150000095367432,0.03519058138963338
622,2002-06-04,1.690000057220459,2.0,1.5950000286102295,2.0,1243508.0,-0.008797645347408345,1.6129035235196125,1.0508474165322699,64.74359150704083,62.88939508056944,-0.14494329105973125,-0.17754550895640442,-0.3029950374286601,-0.28831594335076893,50.78443553781097,0.4049999713897705,0.10374919540424421,0.1568750500679017,-0.05298630112234681,0.3667364012581502,0.051944374472777444,0.26180572566302596,-0.3354828407686783,32.97298188972377,8.516184069532343,0.1049306755951242,6,0.013749957084655762,-0.1337500810623169,-0.39500004053115845,-0.14500004053115845,0.15249991416931152,1,-0.014792955337853408,1.6779663619622902,1.7050000429153442,1.3120571501232337,1.6475000381469729,1.2597400184666032,1.6150000095367432,-0.014792955337853408
623,2002-06-05,1.6525000333786009,2.0,1.6425000429153442,2.0,334336.0,-0.022189362468741147,1.0575539074750577,1.120967841173205,47.916668736272285,61.22934300598022,-0.0789001113952843,-0.12270922146547947,-0.2641183881681177,-0.24805317561590057,53.31438494864469,0.35749995708465576,0.09410056054271432,0.10437502264976484,-0.09368051166075886,0.30243055696028853,0.0053472554945031,0.20340278980502657,-0.2850731612558557,20.114939693793723,-1.8327820807864477,0.09902776715526185,6,0.07374995946884177,-0.09500002861022927,-0.4893750250339506,-0.10750001668930032,0.1424999237060549,2,0.02723144095353014,1.6129035235196125,1.690000057220459,1.6779663619622902,1.7050000429153442,1.3120571501232337,1.6475000381469729,0.02723144095353014
624,2002-06-06,1.6725000143051147,2.0,1.627500057220459,2.0,627388.0,0.012102862646013568,1.2748089102304871,0.9424460925249416,53.94736429330753,60.09683466743732,-0.0763605670110985,-0.12593197366392772,-0.2835286886312032,-0.2680600705323113,55.94481833220474,0.372499942779541,0.09959900991651716,0.10962500572204581,-0.0786237058598982,0.2978737173039898,0.015500649931073696,0.20374936151301792,-0.29242167962482446,19.63191099352379,-0.645266005608292,0.09412435579097204,6,0.05500000715255737,-0.11500000953674316,-0.4449999928474426,-0.1274999976158142,0.12249994277954102,3,0.02541107247233354,1.0575539074750577,1.6525000333786009,1.6129035235196125,1.690000057220459,1.6779663619622902,1.7050000429153442,0.02541107247233354
625,2002-06-07,1.627500057220459,2.0,1.5075000524520874,2.0,978364.0,-0.026905803706885,1.6442954265869079,1.1374044551152436,59.4202995367077,59.31186641585015,-0.008767476069830193,-0.07285343053058413,-0.2384497965823016,-0.22328885139945287,55.76583358854247,0.4924999475479126,0.10649496888870247,0.05712504386901851,-0.12873907717528277,0.2429891649133198,-0.03580701665313213,0.15005710439116915,-0.23502328923377447,24.365485796665478,3.27124113986687,0.09293206052215063,6,0.12624996900558472,-0.0700000524520874,-0.40000003576278687,-0.08250004053115845,0.13999998569488525,4,0.09216588072772214,1.2748089102304871,1.6725000143051147,1.0575539074750577,1.6525000333786009,1.6129035235196125,1.690000057220459,0.09216588072772214
626,2002-06-10,1.6625000238418581,2.0,1.6425000429153442,2.0,800656.0,0.021505355078865085,1.1185184138628934,0.90604034363003,76.11111685081855,60.88871225723868,-0.0283260470910347,-0.10081461142462733,-0.2729624981014289,-0.2577175866092767,55.72498010945621,0.372499942779541,0.10727182493000509,0.08437501192092922,-0.10336697052933252,0.27211699437119097,-0.009495979304201763,0.1782460031460602,-0.25787279121490725,31.472078760920404,7.391080298180555,0.09387099122513091,6,0.09125000238418557,-0.10500001907348655,-0.435000002384186,-0.1175000071525576,0.10249996185302712,0,0.15338345357875593,1.6442954265869079,1.627500057220459,1.2748089102304871,1.6725000143051147,1.0575539074750577,1.6525000333786009,0.15338345357875593
627,2002-06-11,1.6599999666213991,2.0,1.622499942779541,2.0,559168.0,-0.0015037937952515623,1.2205883538846622,1.0074075774727982,77.40112431198727,62.385546448021636,-0.00871411791455512,-0.0895150542512464,-0.2696718014076207,-0.2548945434363279,55.632976502338884,0.377500057220459,0.10795248295237547,0.0733749568462374,-0.11295581286450296,0.25970572655697777,-0.019790428009132777,0.16654034170160759,-0.2434652786469873,30.96445287529211,4.458083513244233,0.09316538485537017,6,0.09375005960464455,-0.10249996185302757,-0.43249994516372703,-0.11499994993209861,0.2549999952316284,1,0.12198794564257343,1.1185184138628934,1.6625000238418581,1.6442954265869079,1.627500057220459,1.2748089102304871,1.6725000143051147,0.12198794564257343
628,2002-06-12,1.7150000333786009,2.0,1.6425000429153442,2.0,832128.0,0.03313257100187994,1.5087719224863463,0.8382351136537761,77.14285792136656,64.38628453948283,-0.05368275426124702,-0.13115608183251015,-0.3196796500551822,-0.30964770275960185,55.616461703121715,0.35749995708465576,0.10201542910865724,0.11562502384185769,-0.06911433915179233,0.3003643868355077,0.023255342345032792,0.20799470533868258,-0.28679603916367724,42.131980309769865,13.713837655467927,0.09236968149682498,6,0.03874999284744285,-0.08375000953674294,-0.5412499904632566,-0.17000001668930032,0.28750002384185813,2,0.07434398573158685,1.2205883538846622,1.6599999666213991,1.1185184138628934,1.6625000238418581,1.6442954265869079,1.627500057220459,0.07434398573158685
629,2002-06-13,1.7224999666213991,2.0,1.6775000095367432,2.0,1211236.0,0.004373138831970325,1.324323976013805,0.9736844416800884,77.52808717868078,66.4147917493356,-0.04953984025795277,-0.14241348852347158,-0.32022420261636686,-0.316056251591329,55.632634517540744,0.32249999046325684,0.10383298780026218,0.12087495923042324,-0.06889830867902047,0.31064822713986695,0.025988325275701385,0.2157615931851451,-0.28286005229077404,43.654809556785914,13.109123625284504,0.09488663395472188,6,0.03125005960464455,-0.046249985694885476,-0.5487499237060549,-0.1774999499320986,0.37999999523162864,3,0.042089980765260604,1.5087719224863463,1.7150000333786009,1.2205883538846622,1.6599999666213991,1.1185184138628934,1.6625000238418581,0.042089980765260604
630,2002-06-14,1.6699999570846558,2.0,1.5075000524520874,2.0,1419108.0,-0.030478961134449034,1.9848477787880463,1.1891892007995408,64.53488146439992,66.52733242228682,0.00724981943782832,-0.09124438738229546,-0.26397568673648397,-0.2632380766925544,55.21638477174069,0.4924999475479126,0.09687650157864103,0.06624995470047002,-0.1256827617061982,0.2581826711071382,-0.029716403502864086,0.16221631290380412,-0.21915284104064314,32.99490800793631,1.906866001464568,0.09596635820333409,6,0.08375006914138794,0.01875007152557373,-0.4962499141693115,-0.12499994039535522,0.4299999475479126,4,0.0748503013246864,1.324323976013805,1.7224999666213991,1.5087719224863463,1.7150000333786009,1.2205883538846622,1.6599999666213991,0.0748503013246864
631,2002-06-17,1.809999942779541,2.0,1.6974999904632568,2.0,1784596.0,0.08383232891771164,2.1842096677449874,0.5757576742776369,73.24561064116392,67.47200121496716,-0.12995584893775436,-0.2204969182857981,-0.3975559273885616,-0.40202273819330125,55.31119338287969,0.33000004291534424,0.09993431701850652,0.19224994182586674,-0.017090510106234857,0.40159039375796834,0.08757971585981594,0.29692016779191754,-0.34816976905640873,61.42130406989029,28.573274640476903,0.10467022596605083,6,-0.056249916553497314,-0.12124991416931152,-0.2593749463558197,-0.2649999260902405,0.19250011444091797,0,-0.02348060840208177,1.9848477787880463,1.6699999570846558,1.324323976013805,1.7224999666213991,1.5087719224863463,1.7150000333786009,-0.02348060840208177
632,2002-06-18,1.9450000524520876,2.0,1.8025000095367432,2.0,1829176.0,0.07458569830959916,6.181824684149268,0.28947332096903206,75.98425085985549,70.59062145092086,-0.25141973936028705,-0.33174828071186124,-0.525321761619461,-0.5344513167362515,56.089364070949976,0.19749999046325684,0.10461155662872912,0.30137504935264614,0.06487936557202523,0.537870733133267,0.1831272074623358,0.4196228912429565,-0.47240648220341797,88.83249677045666,53.93533005309254,0.11824784189031043,6,-0.19125002622604392,-0.25625002384185813,-0.39375004172325156,-0.4000000357627871,0.009999990463256392,1,-0.0925450189732766,2.1842096677449874,1.809999942779541,1.9848477787880463,1.6699999570846558,1.324323976013805,1.7224999666213991,-0.0925450189732766
633,2002-06-19,1.8474999666213991,2.0,1.7799999713897705,2.0,1505164.0,-0.050128577481408754,1.8852456453442334,2.7727305238928226,65.87030000209938,71.91539208523106,-0.13784599669897046,-0.21121082745866526,-0.42229655922927223,-0.43348350740871555,57.17790647885836,0.2200000286102295,0.09856177984876524,0.18237496614456195,-0.045593630366994375,0.41034356265611827,0.06839066788878378,0.2963592644003401,-0.36435826777770286,69.03552291977351,32.09550544892973,0.11398429825577819,6,-0.09374994039535545,-0.15874993801116966,-0.2962499558925631,-0.3024999499320986,0.14499998092651367,2,0.03653585734838649,6.181824684149268,1.9450000524520876,2.1842096677449874,1.809999942779541,1.9848477787880463,1.6699999570846558,0.03653585734838649
634,2002-06-20,1.9774999618530276,2.0,1.8174999952316284,2.0,971988.0,0.07036535728299076,15.22219514262705,0.1475412014574004,69.87950959318616,73.0775265359509,-0.24588988611780072,-0.31814279662368894,-0.544179770110562,-0.5605419199643731,58.32527507110401,0.18250000476837158,0.0962108786429785,0.28737496137619045,0.037435623007616714,0.5373142997447642,0.16240529219190347,0.41234463056047743,-0.4840210969862051,95.43146384908324,55.87890257407476,0.1249696691842869,6,-0.22374993562698386,-0.2887499332427981,-0.4262499511241915,-0.43249994516372703,0.02500009536743142,3,0.012642273501742629,1.8852456453442334,1.8474999666213991,6.181824684149268,1.9450000524520876,2.1842096677449874,1.809999942779541,0.012642273501742629
635,2002-06-21,1.8500000238418581,2.0,1.8500000238418581,2.0,3588664.0,-0.06447531755787994,-1.0000000000000029,6.66665430424284,58.05555364232025,71.07135284611773,-0.09332312661688014,-0.17002235566882584,-0.4070564403305925,-0.4314506289117146,57.50150829261074,0.14999997615814187,0.11039461384089755,0.14125002026557953,-0.09722926156285472,0.3797293020940138,0.022010379351362408,0.26048966117979666,-0.34639073627237216,50.41323258539529,10.007437122563658,0.11923964091421707,6,-0.09624999761581443,-0.16124999523162864,-0.2987500131130221,-0.3050000071525576,0.16500008106231712,4,0.13648645122004277,15.22219514262705,1.9774999618530276,1.8852456453442334,1.8474999666213991,6.181824684149268,1.9450000524520876,0.13648645122004277
636,2002-06-24,1.7675000429153442,2.0,1.7150000333786009,2.0,2451688.0,-0.04459458370988978,1.451613068622009,1.5499999602635661,54.005166844320314,68.47180201637697,0.006299942424747851,-0.07378135560754151,-0.3148873638713261,-0.347463611122377,56.261483337905126,0.28499996662139915,0.11786148327851653,0.04762503504753113,-0.17916302846843424,0.2744130985634965,-0.06576899671045155,0.1610190668055138,-0.25396294109724793,18.4210581352403,-21.97793270415663,0.11339403175798263,6,-0.013750016689300537,-0.07875001430511475,-0.21625003218650818,-0.2225000262260437,0.247500061988831,0,0.18811872907725258,-1.0000000000000029,1.8500000238418581,15.22219514262705,1.9774999618530276,1.8852456453442334,1.8474999666213991,0.18811872907725258
637,2002-06-25,1.8025000095367432,2.0,1.7775000333786009,2.0,379572.0,0.019801960832583232,1.2531643277501154,0.8494624813687383,57.77201922123106,66.3194866052508,-0.007108159313020446,-0.09328364199972539,-0.34138526429846316,-0.37956038607844045,54.954445893802394,0.23249995708465576,0.12739885805909834,0.06974999904632573,-0.14410495228481635,0.2836049503774678,-0.0371774766192452,0.17667747471189665,-0.27923364975500875,30.701749616125184,-11.756463854594656,0.10692747566557101,6,-0.04874998331069946,-0.11374998092651367,-0.21437498927116394,-0.2574999928474426,0.20499992370605513,1,0.11095703002804269,1.451613068622009,1.7675000429153442,-1.0000000000000029,1.8500000238418581,15.22219514262705,1.9774999618530276,0.11095703002804269
638,2002-06-26,1.7649999856948853,2.0,1.6525000333786009,2.0,1517616.0,-0.020804451397198997,1.9574463444093149,1.1898735476082691,54.70737731332736,63.783852175767095,0.042723008732814316,-0.046345991305448475,-0.2976585036972672,-0.3397449359426692,52.709650604406434,0.34749996662139915,0.12593456061422836,0.024749976396560625,-0.18212461797136248,0.23162457076448373,-0.07868732078740104,0.1281872735805223,-0.23219895310878558,32.37409010713747,-12.435657945656793,0.10343729718396161,6,-0.011249959468841553,-0.07624995708465576,-0.15437498688697815,-0.21999996900558472,0.22749996185302757,2,0.10764875850446831,1.2531643277501154,1.8025000095367432,1.451613068622009,1.7675000429153442,-1.0000000000000029,1.8500000238418581,0.10764875850446831
639,2002-06-27,1.8400000333786009,2.0,1.7649999856948853,2.0,751936.0,0.0424929452076952,1.9375007916243536,0.6808508803478689,60.493824253393804,63.33484581898863,-0.015485301803675577,-0.10922536043074893,-0.3642230028818596,-0.4123291886008751,50.34354378820729,0.23500001430511475,0.12686849146813262,0.08850002288818337,-0.11412354245459344,0.2911235882309602,-0.012811759783205146,0.1898118055595719,-0.29785502144422327,53.956839715118896,6.2900006020212444,0.10131178267138845,6,-0.013750016689300315,-0.1362500190734861,-0.22312501072883584,-0.2950000166893003,0.17250001430511497,3,0.08288038663200026,1.9574463444093149,1.7649999856948853,1.2531643277501154,1.8025000095367432,1.451613068622009,1.7675000429153442,0.08288038663200026
640,2002-06-28,1.8174999952316284,2.0,1.7775000333786009,2.0,456504.0,-0.01222828137978782,1.4383557348811622,1.1406252677552944,57.749996721745305,61.613110939053236,0.03367971868464248,-0.07729952583719202,-0.3329719703575038,-0.3865616384146424,47.8495696195558,0.22249996662139915,0.12424978405153042,0.057499986886978105,-0.14097444382520874,0.25597441759916495,-0.04173722846911532,0.15673720224307153,-0.26619788353593843,47.482007971757554,-2.1411016361942288,0.09923721535609345,6,0.00875002145767212,-0.09125000238418579,-0.2006249725818634,-0.2724999785423279,0.15999996662139915,4,0.10178820493765861,1.9375007916243536,1.8400000333786009,1.9574463444093149,1.7649999856948853,1.2531643277501154,1.8025000095367432,0.10178820493765861
641,2002-07-01,1.7649999856948853,2.0,1.6699999570846558,2.0,1626180.0,-0.028885837510031154,1.8085108325728458,1.2876712776165458,54.999999999999986,59.281527510180396,0.08842392109789299,-0.021158819777888027,-0.270458103428886,-0.331545243410198,44.95563067597337,0.33000004291534424,0.11979442742614888,0.0019999802112580234,-0.19478067632666285,0.1987806367491789,-0.09639034805770241,0.10039030848021846,-0.20472391623310915,32.37409010713747,-18.79917768380831,0.09839032826896048,7,0.06125003099441528,-0.037499964237213135,-0.14812496304512024,-0.21999996900558472,0.0625,0,0.1416431281787598,1.4383557348811622,1.8174999952316284,1.9375007916243536,1.8400000333786009,1.9574463444093149,1.7649999856948853,0.1416431281787598
642,2002-07-02,1.6649999618530271,2.0,1.6375000476837158,2.0,1148244.0,-0.05665723776336906,1.164178573360321,1.4255319904449966,47.71689201936917,57.26448217876593,0.16151397353628028,0.08102649863656874,-0.16131917435805465,-0.2297045369715216,41.89291003720722,0.3624999523162842,0.1249307057245177,-0.09675003886222866,-0.2957878523060473,0.10228777458159,-0.196268945584138,0.002768867859680668,-0.09592941378048647,7.58618421701678,-42.88296467260343,0.09951890672190929,7,0.1537500619888308,0.08875006437301658,-0.04812493920326211,-0.11999994516372658,0.0625,1,0.2102103009429639,1.8085108325728458,1.7649999856948853,1.4383557348811622,1.8174999952316284,1.9375007916243536,1.8400000333786009,0.2102103009429639
643,2002-07-03,1.6974999904632568,2.0,1.6425000429153442,2.0,836652.0,0.019519537150054722,1.3636360053815604,0.9029850002704444,48.883929878130864,54.93163998820423,0.11789696094247404,0.05488457066449093,-0.18346946233178496,-0.2601562099307806,38.66467616941058,0.35749995708465576,0.11182651739287919,-0.06650000810623169,-0.2613103081445258,0.12831029193206245,-0.16390515812537876,0.03090514191291538,-0.1198108533521669,16.551710530210105,-33.342705050867025,0.09740515001914704,7,0.12125003337860107,0.056250035762786865,-0.08062496781349182,-0.1524999737739563,0.017500042915344016,2,0.18262146952645386,1.164178573360321,1.6649999618530271,1.8085108325728458,1.7649999856948853,1.4383557348811622,1.8174999952316284,0.18262146952645386
644,2002-07-04,1.7150000333786009,2.0,1.6699999570846558,2.0,784784.0,0.01030930368993288,1.3157900460649845,0.9421486202855198,52.0737357061506,54.26699355085205,0.06620795592881668,0.04293297171320076,-0.18834934273448112,-0.27512607853284154,35.36581192706946,0.33000004291534424,0.08355311431664969,-0.05112496614456208,-0.24263197502664124,0.1403820427375171,-0.14687847058560166,0.044628538296477505,-0.12886467900973275,21.37930921085078,-29.386545682035102,0.09575350444103956,7,0.10374999046325706,0.03874999284744285,-0.09812501072883584,-0.17000001668930032,0.03499996662139915,3,0.16180752697866074,1.3636360053815604,1.6974999904632568,1.164178573360321,1.6649999618530271,1.8085108325728458,1.7649999856948853,0.16180752697866074
645,2002-07-05,1.7775000333786009,2.0,1.7024999856948853,2.0,1080904.0,0.036443147978763024,1.6741578331230427,0.7807017287022124,48.387101736077206,53.64276409438059,-0.008557603837132222,-0.008172211915309813,-0.2374039138007047,-0.33450719281880903,32.704862379734834,0.29750001430511475,0.06853347860917602,0.0038750350475309503,-0.17617960915307118,0.18392967924813308,-0.08615228705277,0.0939023571478319,-0.18308738609711006,38.6206907891491,-10.35129523377919,0.09002732210030101,7,0.04124999046325706,-0.02375000715255715,-0.16062501072883584,-0.23250001668930032,0.03750002384185813,4,0.1322081630898404,1.3157900460649845,1.7150000333786009,1.3636360053815604,1.6974999904632568,1.164178573360321,1.6649999618530271,0.1322081630898404
646,2002-07-08,1.9175000190734863,2.0,1.7775000333786009,2.0,816960.0,0.0787622970834938,4.393939831806496,0.3707864867543722,48.64197388416296,52.62831461248413,-0.1397373564623563,-0.1350107913980696,-0.3589112428040169,-0.4693450011567357,29.900111812388147,0.22249996662139915,0.0395698564430389,0.131125020980835,-0.05188689552877479,0.3141369374904448,0.03961906272603022,0.2226309792356398,-0.3149756247376254,77.24138157829832,31.935419123543326,0.09150595825480484,7,-0.09874999523162842,-0.16374999284744263,-0.3006249964237213,-0.3725000023841858,-0.17750000953674316,0,0.03129071300272135,1.6741578331230427,1.7775000333786009,1.3157900460649845,1.7150000333786009,1.3636360053815604,1.6974999904632568,0.03129071300272135
647,2002-07-09,1.862499952316284,2.0,1.8524999618530276,2.0,346116.0,-0.028683215754948366,1.1454543562960657,1.6666676299742824,50.773195021083424,52.191183246679245,-0.08418411237435053,-0.06752407422989193,-0.2906732271064547,-0.40757403126274094,27.084017753243707,0.14750003814697243,0.02885514453772209,0.06599995493888833,-0.10983939482305538,0.24183930470083204,-0.021919719942083526,0.15391962981986018,-0.25202604586714017,61.538443583321566,18.43956965421102,0.08791967488097188,7,-0.04374992847442605,-0.10874992609024026,-0.24562492966651894,-0.3174999356269834,-0.004999995231627974,1,-0.018791928868439056,4.393939831806496,1.9175000190734863,1.6741578331230427,1.7775000333786009,1.3157900460649845,1.7150000333786009,-0.018791928868439056
648,2002-07-10,1.8424999713897705,2.0,1.7899999618530271,2.0,993228.0,-0.010738245067679397,1.6666666666666694,1.145454356296067,42.15116456368574,50.1531099478228,-0.05814972345123093,-0.03950795136234975,-0.25739476093515146,-0.381409558142654,24.21630027300015,0.21000003814697288,0.02776233158030217,0.03962497711181645,-0.13298865116031577,0.21223860538394868,-0.04668183702424966,0.12593179124788256,-0.2242355430696097,52.272724809725744,15.1411553986539,0.08630681413606614,7,-0.023749947547912598,-0.0887499451637268,-0.2124999761581421,-0.29749995470046997,-0.012499928474426492,2,-0.062415202888714605,1.1454543562960657,1.862499952316284,4.393939831806496,1.9175000190734863,1.6741578331230427,1.7775000333786009,-0.062415202888714605
649,2002-07-11,1.7949999570846558,2.0,1.7899999618530271,2.0,923540.0,-0.02578019812357779,1.0487804310723332,1.3015873376294083,46.4743556433968,48.90026093911741,-0.01978484246018075,0.01444254818540247,-0.19673325264877306,-0.32883687110984794,21.193607776721993,0.21000003814697288,0.018276628826930486,-0.01150003671646127,-0.1800027406580189,0.15700266722509637,-0.09575138868724009,0.07275131525431755,-0.1691008173308981,31.09242586284481,-4.179032454183368,0.0842513519707788,7,0.02375006675720215,-0.04124993085861206,-0.15312495827674866,-0.24999994039535522,-0.00499999523162864,3,-0.044568203687306296,1.6666666666666694,1.8424999713897705,1.1454543562960657,1.862499952316284,4.393939831806496,1.9175000190734863,-0.044568203687306296
650,2002-07-12,1.7949999570846558,2.0,1.7925000190734863,2.0,477092.0,0.0,1.0243896340275578,1.0,51.971319365256456,48.56374086859036,-0.026051733427726376,0.025599912163173588,-0.18330039717296653,-0.3226748359295677,19.249038358449674,0.20749998092651367,0.014929610926526005,-0.017750036716461137,-0.17374346214476266,0.1382433887118404,-0.0957467494306119,0.060246675997689625,-0.1616188001259733,7.865135429809919,-28.317609747417606,0.07799671271415079,7,0.02375006675720215,-0.04124993085861206,-0.1524999439716339,-0.24999994039535522,-0.01749992370605491,4,-0.025069614574109722,1.0487804310723332,1.7949999570846558,1.6666666666666694,1.8424999713897705,1.1454543562960657,1.862499952316284,-0.025069614574109722
651,2002-07-15,1.7675000429153442,2.0,1.7649999856948853,2.0,361956.0,-0.015320286811580486,1.0215058725326878,1.1341458946946061,47.46377118318299,48.53561633123634,0.002056356065238907,0.052441279194274104,-0.14184605754968693,-0.2894295817110175,17.283867380717595,0.23500001430511475,-0.0026819496410912524,-0.04312495589256282,-0.2004285108362862,0.11417859905116057,-0.12177673336442463,0.035526821579298984,-0.12678650909583533,1.0638540716057185,-34.33283513373788,0.07865177747186174,7,0.05374997854232788,-0.013750016689300537,-0.1118750274181366,-0.2225000262260437,-0.03500008583068848,0,0.026874123423933582,1.0243896340275578,1.7949999570846558,1.0487804310723332,1.7949999570846558,1.6666666666666694,1.8424999713897705,0.026874123423933582
652,2002-07-16,1.7649999856948853,2.0,1.7050000429153442,2.0,751824.0,-0.001414459496326459,1.5106377798057447,1.0107529362663439,50.0,48.65962412255513,0.022610940790618317,0.04296773511459118,-0.12537469799091272,-0.2816593271154735,15.388213821539349,0.29499995708465576,-0.016112179517986602,-0.0366250097751617,-0.18167739629609692,0.10842737674577352,-0.10915120303562942,0.03590118348530602,-0.11710072255176662,20.33896661290798,-14.80224805494177,0.07252619326046761,7,0.06999999284744263,-0.011249959468841553,-0.10937497019767761,-0.21999996900558472,-0.054999947547912376,1,-0.014164292555673641,1.0215058725326878,1.7675000429153442,1.0243896340275578,1.7949999570846558,1.0487804310723332,1.7949999570846558,-0.014164292555673641
653,2002-07-17,1.9149999618530276,2.0,1.7450000047683716,2.0,2336540.0,0.08498582287471623,4.999997195076799,0.3617022679692765,55.1369804292677,48.99998464734592,-0.10425573029092172,-0.1072128865498505,-0.2629184727758733,-0.425383521699233,13.560579640669692,0.2549999952316284,-0.019195328692412694,0.1099999666213991,-0.042496786078888515,0.2624967193216867,0.033751590271255294,0.1862483429715429,-0.2600586839727712,71.18642355511255,36.83795110391303,0.07624837635014384,7,-0.06374996900558494,-0.16124993562698386,-0.2593749463558199,-0.36999994516372703,-0.09249997138977073,2,-0.03002611274870859,1.5106377798057447,1.7649999856948853,1.0215058725326878,1.7675000429153442,1.0243896340275578,1.7949999570846558,-0.03002611274870859
654,2002-07-18,2.002500057220459,2.0,1.8550000190734863,2.0,929244.0,0.045691956715635085,-116.99732977303071,-0.029412424687812126,61.63522116316748,50.47199791702261,-0.16392349612818125,-0.20316013134639488,-0.337494739230251,-0.5061151513031925,11.634177837662591,0.14499998092651367,-0.0019181007797630656,0.19625005722045907,0.037517399626550096,0.35498271481436805,0.1168837284235047,0.27561638601741345,-0.34065760489780783,100.84747714717177,65.34467657113879,0.07936632879695445,7,-0.15000003576278687,-0.24875003099441528,-0.3100000321865082,-0.45750004053115845,-0.18000006675720215,3,-0.08614232677953138,4.999997195076799,1.9149999618530276,1.5106377798057447,1.7649999856948853,1.0215058725326878,1.7675000429153442,-0.08614232677953138
655,2002-07-19,2.102499961853028,2.0,1.940000057220459,2.0,1398616.0,0.04993752897633974,-2.170731026526112,40.99904634751115,70.02967002164728,52.84840859896532,-0.2380025074517289,-0.29858190730361045,-0.4263661350008032,-0.5998939158161338,9.603670887489896,0.0625,0.015934951375422557,0.28362496495246936,0.077230639671241,0.4900192902336977,0.1804278023118553,0.38682212759308343,-0.43389435857682956,134.7457548353519,94.76391782936798,0.10319716264061415,7,-0.24999994039535567,-0.3487499356269841,-0.3874999582767491,-0.5574999451637273,-0.27999997138977095,4,-0.1486325829583276,-116.99732977303071,2.002500057220459,4.999997195076799,1.9149999618530276,1.5106377798057447,1.7649999856948853,-0.1486325829583276
656,2002-07-22,2.0999999046325684,2.0,1.955000042915344,2.0,804556.0,-0.0011890878791056547,-1.9000000000000044,0.9756091887717558,79.1946221738202,56.006344949269405,-0.23120621828335453,-0.28448001651454247,-0.41350431460997483,-0.5938385125411823,8.528537542026577,0.14749991893768377,0.030250865902111013,0.26449991464614864,0.024672146132929562,0.5043276831593675,0.1445860303895392,0.38441379890275806,-0.42476641342189403,133.89827768817997,86.10829441170357,0.11991388425660945,7,-0.24749988317489624,-0.28124988079071045,-0.37874987721443176,-0.5549998879432678,-0.2774999141693115,0,-0.15357137423794054,-2.170731026526112,2.102499961853028,-116.99732977303071,2.002500057220459,4.999997195076799,1.9149999618530276,-0.15357137423794054
657,2002-07-23,2.002500057220459,2.0,2.002500057220459,2.0,503496.0,-0.046428500876131595,1.0,0.02500059604701619,68.82716594464095,58.970345102708876,-0.1248927196479872,-0.18048181265806784,-0.305997858659973,-0.49219648201084154,7.395302654622536,0.09999990463256836,0.04414495275364527,0.15700006484985352,-0.09347631323817573,0.407476442937883,0.03176187580583889,0.28223825389386814,-0.32077123583399825,100.98041461459168,47.204987629749965,0.1252381890440147,7,-0.15000003576278687,-0.18375003337860107,-0.2812500298023224,-0.45750004053115845,-0.18000006675720215,1,-0.13483150682680778,-1.9000000000000044,2.0999999046325684,-2.170731026526112,2.102499961853028,-116.99732977303071,2.002500057220459,-0.13483150682680778
658,2002-07-24,1.955000042915344,2.0,1.8025000095367432,2.0,1229024.0,-0.023720356028876566,7.777785725071327,-17.999570856380025,64.28571631308333,60.94938517711848,-0.06677887135442151,-0.12439545172187194,-0.2478697388315554,-0.44134729226463043,7.677667213876872,0.20000004768371582,0.046882723105975854,0.10000004768371551,-0.15202855754855338,0.3520286529159844,-0.026014254932418934,0.22601435029984995,-0.2669057979566125,77.21521050248971,18.54289886865257,0.1260143026161344,7,-0.1025000214576719,-0.1362500190734861,-0.23375001549720742,-0.4100000262260435,-0.18250000476837114,2,-0.12531969278272803,1.0,2.002500057220459,-1.9000000000000044,2.0999999046325684,-2.170731026526112,2.102499961853028,-0.12531969278272803
659,2002-07-25,1.9924999475479128,2.0,1.9524999856948853,2.0,732196.0,0.01918153647538956,11.666581896209172,0.1666679912155858,63.19018171595301,62.19592543830699,-0.08193338298449238,-0.1579846074191884,-0.28109840417682075,-0.47556530251940177,7.9752911047772015,0.047500014305114746,0.0523582636484734,0.12987495660781878,-0.12936722305521342,0.38911713627085076,0.0002538667763027913,0.25949604643933477,-0.29816758748835603,96.20250490417999,33.548240386470965,0.129621089831516,7,-0.1399999260902407,-0.1737499237060549,-0.2712499201297762,-0.4474999308586123,-0.23249995708465598,3,-0.08531993051937992,7.777785725071327,1.955000042915344,1.0,2.002500057220459,-1.9000000000000044,2.0999999046325684,-0.08531993051937992
660,2002-07-26,2.002500057220459,2.0,1.9275000095367432,2.0,363124.0,0.005018875751968244,-58.99866488651536,-0.33333863148693665,56.20438286476826,63.167104514038684,-0.06638536845246179,-0.1617050461168965,-0.2850111141947931,-0.4822718848918075,8.348290637981359,0.07249999046325684,0.06983723411684983,0.13062506318092337,-0.1349620439235335,0.39621217028538025,-0.002168490371305065,0.2634186167331518,-0.30205434436209333,101.26585181831899,38.78553250145692,0.13279355355222838,7,-0.15000003576278687,-0.18375003337860107,-0.2812500298023224,-0.45750004053115845,-0.25,4,-0.08988767121787178,11.666581896209172,1.9924999475479128,7.777785725071327,1.955000042915344,1.0,2.002500057220459,-0.08988767121787178
661,2002-07-29,2.0150001049041752,2.0,1.9774999618530276,2.0,298436.0,0.006242220887157757,-3.99998410553919,5.999904634751275,61.86771756393702,64.48573979892058,-0.04479627766022287,-0.16286560218398471,-0.28800980150964683,-0.4907735150139181,9.501257218261108,0.02500009536743142,0.08778609839484108,0.13062510490417534,-0.13730495525750808,0.39855516506585875,-0.0033399251766663696,0.26459013498501704,-0.3085633063029769,107.59499019164049,43.13681100146354,0.13396503008084165,7,-0.14250010251998946,-0.19625008106231734,-0.29375007748603865,-0.4700000882148747,-0.25250005722045943,0,-0.09553355058017376,-58.99866488651536,2.002500057220459,11.666581896209172,1.9924999475479128,7.777785725071327,1.955000042915344,-0.09553355058017376
662,2002-07-30,2.0150001049041752,2.0,1.9424999952316284,2.0,528624.0,0.0,-8.666613685130732,1.0,63.85543368439275,65.4544568272678,-0.006263028904827106,-0.14261181178869187,-0.27500815798961864,-0.48677442160953444,11.018265399047465,0.07250010967254683,0.10240142032711885,0.11312509775161783,-0.13977324340924602,0.3660234389124817,-0.013324072828813982,0.23957426833204987,-0.3026920422750008,107.59499019164049,39.8771685447997,0.12644917058043198,7,-0.11375010013580367,-0.19625008106231734,-0.29375007748603865,-0.4700000882148747,-0.26500010490417525,1,-0.09553355058017376,-3.99998410553919,2.0150001049041752,-58.99866488651536,2.002500057220459,11.666581896209172,1.9924999475479128,-0.09553355058017376
663,2002-07-31,2.0074999332427983,2.0,1.9600000381469729,2.0,820540.0,-0.0037221693652138566,-11.666751438471506,0.4999920527696246,68.240338165487,66.18835871641443,0.017587654149727516,-0.11667860639401884,-0.2540030508303448,-0.47527817009000684,12.617254586945448,0.05500006675720237,0.12481978345553224,0.09012492895126378,-0.14757498863956187,0.3278248465420892,-0.02872502984414904,0.2089748877466766,-0.2894380318662073,110.34473686806798,36.42455400350816,0.11884995879541274,7,-0.10624992847442671,-0.18874990940094039,-0.2862499058246617,-0.46249991655349776,-0.3424999713897712,2,-0.09215439548269544,-8.666613685130732,2.0150001049041752,-3.99998410553919,2.0150001049041752,-58.99866488651536,2.002500057220459,-0.09215439548269544
664,2002-08-01,1.9924999475479128,2.0,1.9774999618530276,2.0,92548.0,-0.007471973197356707,4.99996821107838,-1.0000158947133295,66.52719348053964,65.79919465629135,0.03466538392985874,-0.08413681381660632,-0.22732826168851816,-0.4563287597300536,14.302655137448292,0.02999997138977073,0.14732051920563105,0.06124994754791291,-0.15842385825314254,0.28092375334896813,-0.04858695535261481,0.17108685044844063,-0.26879928419885357,89.65509870530504,7.074561325869567,0.10983690290052764,8,-0.09124994277954124,-0.1737499237060549,-0.2712499201297762,-0.4474999308586123,-0.40249991416931197,3,-0.11041401013419583,-11.666751438471506,2.0074999332427983,-8.666613685130732,2.0150001049041752,-3.99998410553919,2.0150001049041752,-0.11041401013419583
665,2002-08-02,2.012500047683716,2.0,1.9800000190734863,2.0,122692.0,0.010037691674931404,-4.199984741269145,-1.6666613685131226,70.76270270368559,64.86231471516528,0.000621597231374782,-0.09025608402657159,-0.23518044631011215,-0.47338065838504884,16.07913682796522,0.019999980926513672,0.1561866541716337,0.06950004696846013,-0.14047239594184324,0.2794724898787635,-0.035486174486691446,0.1744862684236117,-0.2832733976016377,121.73921156019031,27.65570720811911,0.10498622145515168,8,-0.11125004291534424,-0.1937500238418579,-0.24750003218650818,-0.4675000309944153,-0.5250000953674316,4,-0.12546586396908344,4.99996821107838,1.9924999475479128,-11.666751438471506,2.0074999332427983,-8.666613685130732,2.0150001049041752,-0.12546586396908344
666,2002-08-05,1.9774999618530276,2.0,1.9700000286102293,2.0,628604.0,-0.01739134658454866,1.6666596024244678,-1.7999961853172686,67.06826294052118,64.66688104804086,0.018347074201676028,-0.05326120779992638,-0.19036474483872112,-0.435206785804114,17.97965224869788,0.04250001907348655,0.15128852771171708,0.03149996399879473,-0.1786528755258423,0.24165280352343177,-0.07357645576352367,0.13657638376111336,-0.2428578447725911,60.869502119852356,-40.78481629681282,0.10507641976231857,8,-0.07624995708465598,-0.15874993801116966,-0.20124995708465598,-0.43249994516372703,-0.47249996662139915,0,-0.11377997925306216,-4.199984741269145,2.012500047683716,4.99996821107838,1.9924999475479128,-11.666751438471506,2.0074999332427983,-0.11377997925306216
667,2002-08-06,1.8274999856948853,2.0,1.8025000095367432,2.0,903832.0,-0.07585333959631735,1.2898547719992952,7.66665430424286,42.97189285684877,62.298678441792575,0.15747267511958962,0.09906113057427834,-0.03208978913696625,-0.28271337319458345,20.363533378396674,0.19749999046325684,0.12470617679760032,-0.11675001382827754,-0.33038461146246423,0.09688458380590892,-0.223567312645371,-0.009932715011184312,-0.0875507109560576,12.658216387505657,-89.01454455197799,0.10681729881709325,8,0.07375001907348633,-0.008749961853027344,-0.050624966621398926,-0.2824999690055847,-0.2124999761581421,1,-0.03556768181667258,1.6666596024244678,1.9774999618530276,-4.199984741269145,2.012500047683716,4.99996821107838,1.9924999475479128,-0.03556768181667258
668,2002-08-07,1.7274999618530271,2.0,1.7024999856948853,2.0,1341840.0,-0.05471957571799069,1.18348603785999,1.5797102350668795,28.34645698855296,58.42715347208146,0.24787477988714524,0.20027194469142207,0.07293716121901483,-0.18029708029739,22.752811231696533,0.29750001430511475,0.08736866857490488,-0.21100003719329852,-0.44167640273839903,0.01967632835180222,-0.32633821996584866,-0.09566185442074815,0.2725000381469729,8.403352926397508,-89.5166254658978,0.11533818277255035,8,0.1237500309944155,0.093750059604645,0.058750063180923684,-0.18249994516372658,-0.10749995708465554,2,0.013024624395845397,1.2898547719992952,1.8274999856948853,1.6666596024244678,1.9774999618530276,-4.199984741269145,2.012500047683716,0.013024624395845397
669,2002-08-08,1.7150000333786009,2.0,1.6924999952316284,2.0,369168.0,-0.007235848770160369,1.1578950230324923,1.0458712907323868,14.611895013134827,53.805765933011074,0.2423583310265771,0.21762913864816613,0.09042241028162379,-0.16530928434830217,25.286270245268295,0.3075000047683716,0.06272479667965891,-0.219499969482422,-0.4630677510010417,0.024067812036197678,-0.3412838602417321,-0.09771607872311217,-0.012500047683715598,7.31708546278589,-82.3943938055778,0.1217838907593099,8,0.13124996423721336,0.11999994516372703,0.07124999165534995,-0.17000001668930032,-0.18250000476837136,3,-0.029154560088883508,1.18348603785999,1.7274999618530271,1.2898547719992952,1.8274999856948853,1.6666596024244678,1.9774999618530276,-0.029154560088883508
670,2002-08-09,1.75,2.0,1.6950000524520874,2.0,558784.0,0.020408143405366674,1.4399995803833008,0.8771930851911504,19.827602862173208,49.13464207725955,0.18749129510959506,0.1887630095172712,0.059869520071389015,-0.1983510428673323,27.956640531988874,0.3049999475479126,0.044992846991740665,-0.18225000500679012,-0.4319967160217546,0.06749670600817437,-0.30712336051427247,-0.057376649499307764,0.25,18.699188252593434,-62.72040327193102,0.12487335550748226,8,0.09624999761581421,0.09624999761581421,0.036250025033950806,-0.20499998331069946,-0.34749996662139915,4,-0.09142855235508518,1.1578950230324923,1.7150000333786009,1.18348603785999,1.7274999618530271,1.2898547719992952,1.8274999856948853,-0.09142855235508518
671,2002-08-12,1.815000057220459,2.0,1.7400000095367432,2.0,907860.0,0.03714288984026237,1.8108115770942823,0.7399997711181641,32.876723961116284,45.692563219117716,0.10184816997734192,0.1343944680898035,-0.0016901459288924947,-0.2604761069179409,30.52925500491279,0.25999999046325684,0.02626515892035619,-0.119624948501587,-0.3636119762314185,0.12436207922824427,-0.24161846236650275,0.002368565363328745,-0.12000000476837158,39.837417915198195,-37.492355643711555,0.12199351386491568,8,0.031249940395355225,0.031249940395355225,-0.02875003218650818,-0.27000004053115845,-0.3575000762939453,0,-0.18044082345965184,1.4399995803833008,1.75,1.1578950230324923,1.7150000333786009,1.18348603785999,1.7274999618530271,-0.18044082345965184
672,2002-08-13,1.7400000095367432,2.0,1.6950000524520874,2.0,967576.0,-0.041322339018860954,1.3461535287326494,1.4054057885471412,31.30435810196559,41.588565434282,0.14945382962650755,0.21863508343153226,0.07643328763768853,-0.1825689049649586,32.81069275926667,0.3049999475479126,0.011546266454317777,-0.19337499737739572,-0.4412463234435826,0.054496328688791174,-0.31731066041048894,-0.06943933434430227,0.25999999046325684,15.44715888407701,-59.3402005249072,0.12393566303309345,8,0.10624998807907104,0.10624998807907104,0.04625001549720764,-0.19499999284744263,-0.267500042915344,1,-0.13505747874546337,1.8108115770942823,1.815000057220459,1.4399995803833008,1.75,1.1578950230324923,1.7150000333786009,-0.13505747874546337
673,2002-08-14,1.857499957084656,2.0,1.7024999856948853,2.0,790440.0,0.06752870511718911,3.1754375397887027,0.548077108239287,39.69466426865061,38.60717329962766,0.009430489897158223,0.10182724336590021,-0.035304594110349585,-0.2964489277764233,35.21542224476168,0.29750001430511475,-0.0070353716685864764,-0.07300004959106432,-0.3230926603263289,0.17709256114420024,-0.1980463549586966,0.05204625577656796,-0.16249990463256858,53.65852334776904,-17.659054461743203,0.1250463053676323,8,-0.011249959468841775,-0.011249959468841775,-0.07124993205070518,-0.31249994039535545,-0.40499997138977073,2,-0.1305517917365211,1.3461535287326494,1.7400000095367432,1.8108115770942823,1.815000057220459,1.4399995803833008,1.75,-0.1305517917365211
674,2002-08-15,1.830000042915344,2.0,1.815000057220459,2.0,2280724.0,-0.014804799356481824,1.1764704644885955,1.1929817957012758,37.174724945717706,34.87517577096457,0.012801978409988868,0.12199607503759968,-0.002888122038943175,-0.26597118022598454,37.750106299749994,0.18499994277954102,-0.02927018373403567,-0.09187496304512055,-0.34340644644711493,0.15965652035687383,-0.21764070474611796,0.03389077865587664,-0.13499999046325661,44.26229956713333,-22.30588627492225,0.1257657417009972,8,0.016249954700470193,0.016249954700470193,-0.04375001788139321,-0.2737500667572019,-0.5750000476837156,3,-0.1147541165148962,3.1754375397887027,1.857499957084656,1.3461535287326494,1.7400000095367432,1.8108115770942823,1.815000057220459,-0.1147541165148962
675,2002-08-16,1.7899999618530271,2.0,1.752500057220459,2.0,632616.0,-0.021857967281024404,1.3571418840059764,1.2352946538827525,33.928567779308935,31.192987419718765,0.0200273895051597,0.14480845285155186,0.04311578632805557,-0.22319563274992182,40.523039646582006,0.24749994277954102,-0.05645083820966268,-0.11625004410743744,-0.35921690517617866,0.12671681696130377,-0.23773347464180827,0.005233386426933162,-0.08889991044998147,31.147516635561434,-28.98224070557023,0.1214834305343706,8,0.05625003576278709,0.05625003576278709,-0.003749936819076316,-0.23249995708465554,-0.3974999189376829,4,-0.143854714374536,1.1764704644885955,1.830000042915344,3.1754375397887027,1.857499957084656,1.3461535287326494,1.7400000095367432,-0.143854714374536
676,2002-08-19,1.7775000333786009,2.0,1.752500057220459,2.0,748868.0,-0.006983200413862689,1.2247189205262354,1.059523458113269,33.333333333333314,30.122036361550382,0.001311794863998239,0.13903720593347568,0.06046975159688417,-0.2079647472528252,43.445825757101076,0.24749994277954102,-0.08414505335212175,-0.11262497901916535,-0.3439795612198828,0.1187296031815519,-0.2283022701195241,0.003052312081193387,-0.07042198300361613,27.049178726023708,-25.958041701840575,0.11567729110035864,8,0.06874996423721336,0.06874996423721336,0.008749991655349953,-0.22000002861022927,-0.375,0,-0.21097046017333398,1.3571418840059764,1.7899999618530271,1.1764704644885955,1.830000042915344,3.1754375397887027,1.857499957084656,-0.21097046017333398
677,2002-08-20,1.7324999570846558,2.0,1.7274999618530271,2.0,590112.0,-0.025316498142849975,1.0373831359212977,1.2022475642457788,31.666671170127998,30.49094904839205,0.035111289128058276,0.17156883655773636,0.10998163623803991,-0.16030799063454393,46.565801360152754,0.2725000381469729,-0.11999786166551596,-0.14412505030632028,-0.37934766938961273,0.09109756877697217,-0.2617363598479665,-0.026513740764674054,-0.01956346771717077,10.0840235116771,-34.1968798242522,0.11761130954164618,8,0.11375004053115845,0.11375004053115845,0.05500006675720215,-0.17499995231628418,-0.4174998998641968,1,-0.1587301489004912,1.2247189205262354,1.7775000333786009,1.3571418840059764,1.7899999618530271,1.1764704644885955,1.830000042915344,-0.1587301489004912
678,2002-08-21,1.7100000381469729,2.0,1.7100000381469729,2.0,563164.0,-0.012986966519493826,-1.0000000000000016,1.084111833001849,31.353142584844363,32.35108766747089,0.06131580182336638,0.1842178051686163,0.13505184840084206,-0.1334988695722683,48.23846005006777,0.2899999618530271,-0.15469493529906964,-0.15437496900558445,-0.3977875347735187,0.08903759676234957,-0.27608125188955146,-0.03266868612161744,0.2899999618530271,0.0,-36.949268427973536,0.12170628288396701,8,0.13749998807907082,0.13624995946884133,0.08437496423721291,-0.1525000333786013,-0.36000001430511497,2,-0.1388889276183518,1.0373831359212977,1.7324999570846558,1.2247189205262354,1.7775000333786009,1.3571418840059764,1.7899999618530271,-0.1388889276183518
679,2002-08-22,1.8224999904632568,2.0,1.7124999761581419,2.0,1466308.0,0.06578944433135425,2.239436714310086,0.6120690789149162,38.82352479188861,34.46174565966149,-0.03836628448849644,0.061481034109514,0.02624066020684035,-0.24011349781616742,50.001511294017774,0.2899999618530271,-0.1585398680600001,-0.03337501883506766,-0.2697193189683973,0.20296928129826197,-0.15154716890173248,0.08479713123159716,-0.11249995231628396,38.793092108508375,12.049961328809793,0.11817215006666486,8,0.025000035762786865,0.023750007152557373,-0.019999980926513672,-0.26499998569488525,-0.5199999809265137,3,-0.20301783632620052,-1.0000000000000016,1.7100000381469729,1.0373831359212977,1.7324999570846558,1.2247189205262354,1.7775000333786009,-0.20301783632620052
680,2002-08-23,1.8224999904632568,1.8224999904632568,1.8224999904632568,1.8224999904632568,0.0,0.0,1.0,-0.0,40.49079718706969,35.30775379587853,-0.030173739219030438,0.04986084619897313,0.03169796981960893,-0.23552563302191176,51.68995862109711,0.0,-0.14297928689448414,-0.024375015497207553,-0.2507066166485097,0.20195658565409458,-0.13754081607285862,0.08879078507844351,-0.11249995231628396,38.793092108508375,15.690625560562047,0.11316580057565101,8,0.025000035762786865,0.023750007152557373,-0.019374966621398926,-0.19124996662139893,-0.5674999952316284,4,-0.31138545854662913,2.239436714310086,1.8224999904632568,-1.0000000000000016,1.7100000381469729,1.0373831359212977,1.7324999570846558,-0.31138545854662913
681,2002-08-26,1.8224999904632568,1.8224999904632568,1.8224999904632568,1.8224999904632568,0.0,0.0,1.0,0.0,49.624060419943056,37.34327627565381,-0.0324058113065997,0.03657499786337004,0.0327544888418867,-0.23041217540985093,53.46965173978262,0.0,-0.11822045883011367,-0.014750009775161832,-0.22690623213639638,0.19740621258607294,-0.1208281209557791,0.09132810140545544,-0.11000001430511497,38.793092108508375,13.775909010605027,0.10607811118061737,8,0.02875000238418579,0.023750007152557373,-0.019374966621398926,-0.14625000953674316,-0.5125000476837158,0,-0.23593961580137623,1.0,1.8224999904632568,2.239436714310086,1.8224999904632568,-1.0000000000000016,1.7100000381469729,-0.23593961580137623
682,2002-08-27,1.8224999904632568,1.8224999904632568,1.8224999904632568,1.8224999904632568,0.0,0.0,1.0,0.0,58.40708487408753,39.422434120702356,-0.021760892662093356,0.022571165774824875,0.02948066811371275,-0.2256859020889983,55.10177746178479,0.0,-0.09702392486871236,-0.005125004053115889,-0.2000978205864623,0.1898478124802303,-0.10261141231978899,0.09236140421355721,-0.10425001382827781,38.793092108508375,11.192114995475517,0.09748640826667314,8,0.03250002861022949,0.023750007152557373,0.013125032186508179,-0.13374996185302734,-0.44499993324279785,1,-0.23045265255551373,1.0,1.8224999904632568,1.0,1.8224999904632568,2.239436714310086,1.8224999904632568,-0.23045265255551373
683,2002-08-28,1.8224999904632568,1.8224999904632568,1.8224999904632568,1.8224999904632568,0.0,0.0,1.0,0.0,59.72850483471981,41.92840966392481,-0.03044987691378731,0.008433175693289385,0.029282548368263495,-0.22127090816327488,56.822105285870016,0.0,-0.09004630182279794,0.004124993085861117,-0.1715112454008001,0.17976123157252233,-0.0836931261574696,0.09194311232919183,-0.09861501336097733,38.26087136800428,7.759758697541333,0.08781811924333063,8,0.03250002861022949,0.023750007152557373,0.013125032186508179,-0.13374996185302734,-0.4750000238418577,2,-0.27846361366169203,1.0,1.8224999904632568,1.0,1.8224999904632568,1.0,1.8224999904632568,-0.27846361366169203
684,2002-08-29,1.7725000381469729,2.0,1.7050000429153442,2.0,593200.0,-0.027434816229312875,1.5934066509886775,-100.0,51.982382648669265,43.93438909385373,0.011774122940157561,0.04332764189616811,0.07430836273560626,-0.1666228714061775,57.29628432856576,0.29499995708465576,-0.07640973815865304,-0.0348749637603758,-0.1910755331285463,0.1213256056077947,-0.11297524844446105,0.043225320923709454,0.22749996185302712,22.881357644488826,-8.736186197335936,0.07810028468408527,8,0.07999998331069924,0.07374995946884133,0.06312498450279214,-0.08375000953674339,-0.3949999809265139,3,-0.23836389574739292,1.0,1.8224999904632568,1.0,1.8224999904632568,1.0,1.8224999904632568,-0.23836389574739292
685,2002-08-30,1.7599999904632568,2.0,1.7599999904632568,2.0,179196.0,-0.007052212927895929,1.0,1.0549452737569753,44.66018630912204,45.19292831338582,0.02187113619774106,0.03788340367582377,0.08569679781673445,-0.1481031130453312,57.79608859593978,0.24000000953674316,-0.07665005708504347,-0.03475000858306876,-0.1586121800706779,0.08911216290454038,-0.09668109432687322,0.0271810771607357,-0.0549999475479126,18.644052728498988,-11.440762152540756,0.06193108574380457,8,0.09250003099441528,0.08625000715255737,0.07562503218650818,-0.07124996185302734,-0.5024999380111694,4,-0.2599431723895028,1.5934066509886775,1.7725000381469729,1.0,1.8224999904632568,1.0,1.8224999904632568,-0.2599431723895028
686,2002-09-02,1.752500057220459,2.0,1.752500057220459,2.0,43108.0,-0.004261325729225551,1.0,1.0312497206032387,51.39665414635445,47.385148644077645,0.028442969875534407,0.029157549445838704,0.09463467740936982,-0.13416678924223224,58.27182327920452,0.24749994277954102,-0.07307425713446936,-0.030999946594238326,-0.1212976869295821,0.05929779374110544,-0.07614881676191021,0.014148923573433558,-0.047500014305114746,16.10170210685276,-15.18056360703563,0.04514887016767185,9,0.09999996423721313,0.09374994039535522,0.08312496542930603,-0.06375002861022949,-0.4700000286102295,0,-0.28388019728677627,1.0,1.7599999904632568,1.5934066509886775,1.7725000381469729,1.0,1.8224999904632568,-0.28388019728677627
687,2002-09-03,1.7625000476837158,2.0,1.752500057220459,2.0,296376.0,0.0057061284660482325,1.0842104629136062,0.9595959887870994,36.02941666301438,47.904734652763196,0.02586611441430975,0.014796889642654243,0.0850901552351675,-0.13848509042594204,57.68260884657986,0.24749994277954102,-0.062983415380232,-0.017749959230422885,-0.10603626290194024,0.07053634444109447,-0.06189311106618156,0.02639319260533579,-0.05160000562667855,19.491529875670754,-8.59014941051846,0.04414315183575871,9,0.0899999737739563,0.08374994993209839,0.08312496542930603,-0.07375001907348633,-0.3875000476837158,1,-0.25673764122664966,1.0,1.752500057220459,1.0,1.7599999904632568,1.5934066509886775,1.7725000381469729,-0.25673764122664966
688,2002-09-04,1.75,2.0,1.7174999713897705,2.0,437880.0,-0.00709222544427357,1.260000228881836,1.0526317902879796,37.692298381284225,47.77904282936272,0.04988253420875943,0.030639937636182335,0.09911873314101394,-0.12131630579356845,56.729648786778064,0.2825000286102295,-0.0511241039301773,-0.03137500882148747,-0.11737491372281483,0.05462489607983989,-0.07437496127215115,0.01162494362917621,-0.033317958784103485,15.254224959680988,-10.335374479132968,0.04299995245066369,9,0.10250002145767212,0.09624999761581421,0.11000001430511475,-0.06124997138977051,-0.4049999713897705,2,-0.21285711015973774,1.0842104629136062,1.7625000476837158,1.0,1.752500057220459,1.0,1.7599999904632568,-0.21285711015973774
689,2002-09-05,1.6649999618530271,2.0,1.6649999618530271,2.0,803900.0,-0.04857145036969879,1.0000000000000013,1.3400001525878915,33.108102883448055,46.95874346229365,0.12314132547222956,0.11773854953901419,0.18227326300278812,-0.031495635375724085,55.87088878595661,0.3350000381469729,-0.03505856052923262,-0.11387504339218157,-0.21027709200403155,-0.017472994780331597,-0.16207606769810656,-0.06567401908625659,0.3350000381469729,0.0,-23.858522157972864,0.04820102430592495,9,0.16750001907348655,0.16750001907348655,0.19500005245208762,0.02375006675720237,-0.32499992847442627,3,-0.1906906921957361,1.260000228881836,1.75,1.0842104629136062,1.7625000476837158,1.0,1.752500057220459,-0.1906906921957361
690,2002-09-06,1.5900000333786009,2.0,1.5099999904632568,2.0,1822560.0,-0.0450450031187728,1.3902441435524198,1.2238803580121442,28.323693686343574,44.592036047449255,0.1806948275327287,0.1898719131000839,0.25524348154199905,0.04813733457562486,55.384386427600795,0.49000000953674316,-0.017932070070639794,-0.18087497353553794,-0.30877577863767103,-0.052974168433404856,-0.2448253760866046,-0.11692457098447129,0.07499992847442627,16.326539052719166,-6.833920214281672,0.06395040255106658,9,0.16499996185302757,0.16499996185302757,0.2699999809265139,0.09874999523162864,-0.24000000953674294,4,-0.13364778094161378,1.0000000000000013,1.6649999618530271,1.260000228881836,1.75,1.0842104629136062,1.7625000476837158,-0.13364778094161378
691,2002-09-09,1.4874999523162842,2.0,1.4299999475479126,1.0,1644544.0,-0.06446545843430806,4.060403436300306,-1.1890243707420831,24.999993917892013,40.88013705231642,0.2577868599381734,0.28098473001094737,0.35617343571499305,0.15555973515619526,55.03094467133576,0.5700000524520874,-0.01756377560819855,-0.2670000493526459,-0.44511592607080086,-0.08888417263449089,-0.35605798771172337,-0.17794211099356838,0.5125000476837158,10.087719206517946,-14.118471444907229,0.08905793835907752,9,0.22750002145767212,0.22750002145767212,0.37250006198883057,0.21625006198883057,-0.04249989986419678,0,-0.1546217863779079,1.3902441435524198,1.5900000333786009,1.0000000000000013,1.6649999618530271,1.260000228881836,1.75,-0.1546217863779079
692,2002-09-10,1.5049999952316284,2.0,1.4149999618530271,1.0,615048.0,0.011764735110138203,4.600001027034112,1.0358975274401472,28.86597558053076,37.45096713518431,0.21290209205059862,0.25821520883465987,0.3404980382013436,0.14317366289689337,54.47606441026581,0.5850000381469729,-0.02002754265287021,-0.23775000572204585,-0.44799986430630323,-0.027500147137788478,-0.34287493501417443,-0.13262507642991728,-0.07500004768371582,15.384620087151188,-11.392596134964922,0.10512492929212867,9,0.20249998569488525,0.20249998569488525,0.35500001907348633,0.2212499976158142,-0.07749998569488525,1,-0.1478405098514003,4.060403436300306,1.4874999523162842,1.3902441435524198,1.5900000333786009,1.0000000000000013,1.6649999618530271,-0.1478405098514003
693,2002-09-11,1.6150000095367432,2.0,1.4900000095367432,2.0,494000.0,0.0730897107333115,1.6493506654355599,-0.7623762259377227,28.497414702987328,34.84152625233076,0.07864299233026206,0.1360938029555947,0.23259076595221106,0.039298524674791224,53.891197730398,0.5099999904632568,-0.03036669980417961,-0.11562499403953552,-0.32598106362869816,0.09473107554962712,-0.22080302883411695,-0.01044695924495409,-0.20000004768371604,34.18804010974593,8.561831248618113,0.10517803479458135,9,0.09249997138977051,0.09249997138977051,0.24500000476837158,0.11250001192092896,-0.09749996662139893,2,-0.14860681617307625,4.600001027034112,1.5049999952316284,4.060403436300306,1.4874999523162842,1.3902441435524198,1.5900000333786009,-0.14860681617307625
694,2002-09-12,1.6200000047683716,2.0,1.5950000286102295,2.0,654464.0,0.003095972261363933,1.131578823536055,0.9870129990766698,29.230773745203194,33.12714707856199,0.05558088441949094,0.12074513400025544,0.22922059596301647,0.04143277233389986,53.274724128399576,0.4049999713897705,-0.048279946733661205,-0.10012499690055843,-0.3105598610213398,0.11030986722022296,-0.20534242896094912,0.005092435159832265,-0.20500004291534446,35.042740093606824,10.62426521569446,0.10521743206039066,9,0.08749997615814209,0.08749997615814209,0.2162500023841858,0.13375002145767212,-0.0974999666213987,3,-0.16975307120289895,1.6493506654355599,1.6150000095367432,4.600001027034112,1.5049999952316284,4.060403436300306,1.4874999523162842,-0.16975307120289895
695,2002-09-13,1.5325000286102295,2.0,1.4099999666213991,2.0,1145636.0,-0.054012330802834074,1.5240644683877336,1.2302630980424265,24.782614104012694,30.170031518301798,0.12003974006913931,0.19812258651793302,0.3153523733930039,0.13555077586544173,52.63512384935049,0.5900000333786009,-0.0710215360800599,-0.17474997639656076,-0.39828556727608344,0.048785614482961925,-0.2865177718363221,-0.06298218095679942,0.4674999713897705,20.762721196360086,-1.7615576469636132,0.11176779543976138,9,0.17249995470046997,0.17249995470046997,0.30812495946884155,0.2212499976158142,-0.029999971389770508,4,-0.12561174005732323,1.131578823536055,1.6200000047683716,1.6493506654355599,1.6150000095367432,4.600001027034112,1.5049999952316284,-0.12561174005732323
696,2002-09-16,1.4025000333786009,2.0,1.3474999666213991,2.0,907956.0,-0.08482870656095265,1.184100652149667,1.2780748731281595,20.212770814321132,28.412626424002546,0.21810746537821224,0.3147241216068186,0.43793204080731285,0.2730368407320396,52.037392240748424,0.6525000333786009,-0.09005129177958837,-0.28599997162818935,-0.5448455832327519,-0.02715436002362681,-0.4154227774304706,-0.15657716582590808,0.007499933242798296,8.42912857374353,-11.540008226469642,0.12942280580228127,9,0.2712499499320986,0.2712499499320986,0.44374996423721336,0.35124999284744285,0.13749992847442627,0,-0.0374331609891454,1.5240644683877336,1.5325000286102295,1.131578823536055,1.6200000047683716,1.6493506654355599,1.6150000095367432,-0.0374331609891454
697,2002-09-17,1.4574999809265137,1.0,1.4225000143051147,1.0,793080.0,0.039215647942209886,0.8469946750576113,-0.7656903874212343,25.98684117652043,27.112020067917683,0.12884262319544604,0.2509308775346022,0.3777709663652873,0.22344387538986354,51.294933064518155,0.40250003337860085,-0.10400162692574466,-0.21725002527236947,-0.49479518767447406,0.06029513712973511,-0.35602260647342177,-0.07847744407131718,-0.11000001430511452,16.858238877865173,-0.7641884576076556,0.13877258120105232,9,0.2162500023841858,0.2162500023841858,0.38875001668930054,0.29625004529953003,0.13250005245208718,1,-0.008576280369129163,1.184100652149667,1.4025000333786009,1.5240644683877336,1.5325000286102295,1.131578823536055,1.6200000047683716,-0.008576280369129163
698,2002-09-18,1.4724999666213991,1.0,1.399999976158142,1.0,572196.0,0.010291585517105961,0.6931217118101975,1.032786855344798,29.310340575174138,26.690046478109473,0.07860592677281919,0.2289648300803182,0.3583225014715288,0.2139929888370362,50.46231486292256,0.45749998092651367,-0.12314945432506863,-0.1903750360012053,-0.4815580878969865,0.10080801589457589,-0.3359665619490959,-0.04478351005331471,-0.125,19.15708714262565,2.109004385491474,0.14559152594789057,9,0.20125001668930032,0.20125001668930032,0.37375003099441506,0.28125005960464455,0.055000066757201704,2,-0.030560243195052017,0.8469946750576113,1.4574999809265137,1.184100652149667,1.4025000333786009,1.5240644683877336,1.5325000286102295,-0.030560243195052017
699,2002-09-19,1.4524999856948853,1.0,1.4275000095367432,1.0,554036.0,-0.013582330308912094,0.889502864316114,0.9576719950489662,29.010237352626007,26.76632910769641,0.07296598832240853,0.23170364100561436,0.37508118538232127,0.23956194121015084,49.58470093910822,0.47249996662139915,-0.13899931463671522,-0.19187501668930063,-0.48734020457787697,0.10359017119927572,-0.3396076106335888,-0.044142422745012455,-0.0919500184059141,16.091956122945028,-0.7230899939282658,0.14773259394428823,9,0.2212499976158142,0.2212499976158142,0.39375001192092896,0.30125004053115845,0.10000002384185791,3,0.04475047012779321,0.6931217118101975,1.4724999666213991,0.8469946750576113,1.4574999809265137,1.184100652149667,1.4025000333786009,0.04475047012779321
700,2002-09-20,1.2549999952316284,1.0,1.4025000333786009,1.0,1747212.0,-0.13597245604706265,-0.46363629467232115,0.5635359188797224,23.03522741061535,26.548021717998996,0.24356203815151511,0.40528733633072456,0.5669780831623294,0.44153898760836485,48.69129115983081,0.45249998569488525,-0.1621915780012435,-0.36100000739097604,-0.6913762011121853,-0.030623813669766742,-0.5261881042515808,-0.19581191053037128,0.11833897271156335,-14.176240100833738,-29.79757393074278,0.16518809686060468,9,0.41874998807907104,0.41874998807907104,0.5912500023841858,0.4987500309944153,0.3474999666213987,4,0.21314744536391284,0.889502864316114,1.4524999856948853,0.6931217118101975,1.4724999666213991,0.8469946750576113,1.4574999809265137,0.21314744536391284
701,2002-09-23,1.3925000429153442,1.0,1.3125,1.0,1242612.0,0.10956179139932054,0.5923565137922855,1.5392158833525393,32.380953354089385,26.938574803949958,0.10188320770076786,0.24656241552701008,0.42624372179261494,0.3096404296730433,47.852014901129785,0.2549999952316284,-0.1753490547454788,-0.2019999623298645,-0.5317590542393305,0.12775912957960145,-0.3668795082845975,-0.037120416375131526,0.6074999570846558,-25.600013732910153,-39.049205405831785,0.164879545954733,9,0.26374995708465576,0.26374995708465576,0.45374995470046997,0.36124998331069946,0.18250000476837158,0,0.07899462184203476,-0.46363629467232115,1.2549999952316284,0.889502864316114,1.4524999856948853,0.6931217118101975,1.4724999666213991,0.07899462184203476
702,2002-09-24,1.4025000333786009,1.0,1.1974999904632568,1.0,1296828.0,0.007181321475811631,-0.01863366914315924,1.025477679923244,33.412889647933724,27.48473868672178,0.08472421971429944,0.21448027038247486,0.4131395305118417,0.30523719329564436,47.07291350468122,0.39250004291534424,-0.18024251276794345,-0.1709999740123751,-0.49302646084400603,0.15102651281925583,-0.3320132174281907,-0.009986730596559523,0.5837499666213992,-103.79749509582001,-112.18445436210438,0.16101324341581547,9,0.19624996185302757,0.19624996185302757,0.44374996423721336,0.35124999284744285,0.1875,1,0.09803916235437882,0.5923565137922855,1.3925000429153442,-0.46363629467232115,1.2549999952316284,0.889502864316114,1.4524999856948853,0.09803916235437882
703,2002-09-25,1.315000057220459,1.0,1.1974999904632568,1.0,1606088.0,-0.06238857331600611,0.2539679656314004,0.7826087729144674,33.333337117755406,27.940579061449803,0.1399066576941861,0.2761695446894794,0.49161885919214665,0.39612554821189483,46.25170850066356,0.40250003337860085,-0.17668777897555876,-0.23312495350837703,-0.5525070708294795,0.08625716381272541,-0.39281601216892814,-0.07343389484782592,0.6396999423980714,-59.49370755998189,-66.09365600717418,0.15969105866055117,9,0.28374993801116943,0.28374993801116943,0.5312499403953552,0.4387499690055847,0.2674999237060547,2,0.2091254480546676,-0.01863366914315924,1.4025000333786009,0.5923565137922855,1.3925000429153442,-0.46363629467232115,1.2549999952316284,0.2091254480546676
704,2002-09-26,1.350000023841858,1.0,1.2050000429153442,1.0,1312924.0,0.026615943040625423,0.17142873686185994,1.1111109849637377,38.11881129688614,29.42237874954686,0.06993377477278151,0.219128857495259,0.4449981403825203,0.3643527026966382,49.222938597534785,0.315000057220459,-0.17647289929281285,-0.1769999861717224,-0.48971559415144617,0.13571562180800134,-0.3333577901615843,-0.020642182181860536,0.5744119754104615,-77.21521050248981,-79.17331731320921,0.15635780398986188,9,0.2487499713897705,0.2487499713897705,0.49687498807907104,0.4037500023841858,0.26249992847442627,3,0.13148148622368883,0.2539679656314004,1.315000057220459,-0.01863366914315924,1.4025000333786009,0.5923565137922855,1.3925000429153442,0.13148148622368883
705,2002-09-27,1.3025000095367432,1.0,1.2575000524520874,1.0,580972.0,-0.0351851951601736,0.7024796319605415,0.864285682658762,40.314138347696705,31.655864031033033,0.09094066213926455,0.2430584820635393,0.47686206441125645,0.4132396768633111,52.35473766086709,0.3500000238418579,-0.18668824665180894,-0.20162500143051143,-0.5094709787083744,0.10622097584735157,-0.35554799006944293,-0.04770201279157993,0.5928355093640139,-53.16456918666063,-51.859753537041136,0.15392298863893153,9,-0.20375001430511475,0.29624998569488525,0.5443750023841858,0.45125001668930054,0.33500003814697266,4,0.19193857824916005,0.17142873686185994,1.350000023841858,0.2539679656314004,1.315000057220459,-0.01863366914315924,1.4025000333786009,0.19193857824916005
706,2002-09-30,1.2549999952316284,1.0,1.1924999952316284,1.0,882940.0,-0.036468340850153935,0.5098039124022075,0.8429751642723662,37.309643318506204,32.91395315792033,0.12886947875730437,0.2649606879160147,0.5079322484616435,0.4613855055462146,55.63003284359069,0.30250000953674316,-0.20084674489098697,-0.2242500126361846,-0.5279642954326877,0.07946427016031854,-0.3761071540344363,-0.07239287123793292,0.6124221025316285,-32.46753327177799,-27.851523944889113,0.1518571413982516,9,-0.1587499976158142,0.3412500023841858,0.5918750166893005,0.4987500309944153,0.3474999666213987,0,0.2768924047344419,0.7024796319605415,1.3025000095367432,0.17142873686185994,1.350000023841858,0.2539679656314004,1.315000057220459,0.2768924047344419
707,2002-10-01,1.309999942779541,1.0,1.1875,1.0,1105356.0,0.04382465956723891,0.20967764263970948,1.2156860728485646,33.60214392178639,33.39082019643281,0.056709992666705844,0.18374299893041668,0.4399460197344469,0.40763717661095056,59.08659648708736,0.2549999952316284,-0.203519794601428,-0.1466250598430634,-0.4280980345985479,0.1348479149124211,-0.28736154722080576,-0.00588857246532104,0.5169268288318183,-65.33330281575522,-53.503436504295664,0.1407364873777423,10,-0.21624994277954102,0.283750057220459,0.5387500524520874,0.4437500834465027,0.25,1,0.20229016525138244,0.5098039124022075,1.2549999952316284,0.7024796319605415,1.3025000095367432,0.17142873686185994,1.350000023841858,0.20229016525138244
708,2002-10-02,1.377500057220459,2.0,1.2999999523162842,1.0,1285144.0,0.05152680716740887,7.292139575153874,1.2177423448394673,37.78337731165442,34.365613525213746,-0.02870125595244466,0.09160172439155412,0.3615075340687226,0.34227291133942694,60.828052125913764,0.7000000476837158,-0.18718016667232362,-0.06049994826316829,-0.30741032034146376,0.18641042381512718,-0.18395513430231603,0.06295523777597944,-0.19000005722045898,23.384622427133415,39.44396026253722,0.12345518603914771,10,0.21624994277954102,0.21624994277954102,0.4731249511241913,0.4412499666213989,0.22999989986419678,2,0.15426494906063937,0.20967764263970948,1.309999942779541,0.5098039124022075,1.2549999952316284,0.7024796319605415,1.3025000095367432,0.15426494906063937
709,2002-10-03,1.3474999666213991,1.0,1.3125,1.0,57064.0,-0.021778649257985894,0.7985613238372976,0.9205295733729124,40.10694921263864,36.26247150321633,-0.016943541632768122,0.10181607692176642,0.3787862052831774,0.37078323121689016,62.12251880613635,0.377500057220459,-0.17901201091671792,-0.07462503910064666,-0.29996849193046304,0.15071841372916972,-0.18729676551555485,0.03804668731426153,-0.15999996662139915,19.6923035841722,38.74011426404225,0.11267172641490814,10,0.24625003337860085,0.24625003337860085,0.5031250417232511,0.47125005722045876,0.2975000143051145,3,0.17439704647587684,7.292139575153874,1.377500057220459,0.20967764263970948,1.309999942779541,0.5098039124022075,1.2549999952316284,0.17439704647587684
710,2002-10-04,1.377500057220459,1.0,1.2300000190734863,1.0,476404.0,0.022263518621287615,0.21854296270565574,1.0863312042609343,48.502995721743595,38.0538095440668,-0.030999547409870543,0.05805633320378467,0.33582862811707037,0.3402510511876802,62.09917197357473,0.34749996662139915,-0.17574707440285642,-0.03399994969367981,-0.24563766887571292,0.1776377694883533,-0.13981880928469637,0.07181890989733675,-0.1737500572204589,23.384622427133415,44.01166565290019,0.10581885959101651,10,0.21624994277954102,0.21624994277954102,0.4718749523162842,0.4412499666213989,0.37749993801116943,4,0.1705988278287347,0.7985613238372976,1.3474999666213991,7.292139575153874,1.377500057220459,0.20967764263970948,1.309999942779541,0.1705988278287347
711,2002-10-07,1.2575000524520874,1.0,1.2150000333786009,1.0,1187612.0,-0.08711433741099761,0.6699028317177181,0.6821192408500963,38.888895511625606,38.662254640032565,0.07580898175503714,0.16858528990143062,0.4408066049241297,0.4605725688461897,61.584146448598446,0.377500057220459,-0.17418239450231043,-0.14249995946884164,-0.36161299755602583,0.07661307861834254,-0.25205647851243373,-0.03294344042524955,0.7424999475479126,8.615391071026142,32.580223487309084,0.10955651904359207,10,0.3362499475479126,0.3362499475479126,0.5918749570846558,0.5612499713897705,0.5249999761581421,0,0.3021868623310511,0.21854296270565574,1.377500057220459,0.7985613238372976,1.3474999666213991,7.292139575153874,1.377500057220459,0.3021868623310511
712,2002-10-08,1.2825000286102295,1.0,1.212499976158142,1.0,787196.0,0.01988069591678565,0.504424457608337,1.097087266274611,39.560445318645684,39.3541555512426,0.035757162324673075,0.13287401539163413,0.4007653810370677,0.43767937541725166,60.95644689945365,0.2575000524520874,-0.14512484272934323,-0.1063749849796296,-0.32563494808973936,0.11288497813048015,-0.21600496653468437,0.003254996575425162,0.7017999720573425,8.888895280356778,36.725881651963284,0.10962998155505484,10,0.3112499713897705,0.3112499713897705,0.5668749809265137,0.5362499952316284,0.4924999475479124,1,0.24951261294673266,0.6699028317177181,1.2575000524520874,0.21854296270565574,1.377500057220459,0.7985613238372976,1.3474999666213991,0.24951261294673266
713,2002-10-09,1.375,1.0,1.2450000047683716,1.0,711720.0,0.07212473241814066,0.30666669209798175,1.3274334938825596,46.055981156564044,40.23606331342903,-0.052899746439562634,0.022632314919419638,0.29423069166505256,0.34800512938710515,60.29482568669875,0.2825000286102295,-0.13110831488204777,-0.0018750131130218506,-0.19356331615826328,0.18981328993221958,-0.09771916463564256,0.09396913840959886,0.5784279996871948,-76.47060803476312,-41.297443330266624,0.09584415152262069,10,0.21875,0.21875,0.47437500953674316,0.4437500238418579,0.35749995708465576,2,0.1345454129305752,0.504424457608337,1.2825000286102295,0.6699028317177181,1.2575000524520874,0.21854296270565574,1.377500057220459,0.1345454129305752
714,2002-10-10,1.3450000286102295,1.0,1.274999976158142,1.0,510368.0,-0.021818161010742188,0.594202628132699,0.9200000762939453,55.521473245126295,41.925767190921206,-0.026466887346763945,0.03264748684020935,0.31004154565747255,0.3797270370786445,59.59744964148148,0.375,-0.11984455706782615,-0.0181249856948853,-0.17213177294519566,0.13588180155542506,-0.09512837932004037,0.05887840793026977,0.5787908501358032,-62.35297285562098,-23.510783933978068,0.07700339362515514,10,0.2487499713897705,0.2487499713897705,0.5043749809265137,0.4737499952316284,0.4075000286102295,3,0.19516722891497928,0.30666669209798175,1.375,0.504424457608337,1.2825000286102295,0.6699028317177181,1.2575000524520874,0.19516722891497928
715,2002-10-11,1.3400000333786009,1.0,1.2999999523162842,1.0,1397352.0,-0.0037174684946252867,0.7647054286152054,0.9855072614000346,46.15384615384613,42.90845639484787,-0.017420010402701802,0.023701618258733737,0.29985701259689024,0.3864373753211203,58.001828161455315,0.3450000286102295,-0.10159155177989931,-0.013499981164932562,-0.14541302016755187,0.11841305783768674,-0.07945650066624221,0.05245653833637709,0.5553392092639162,-60.0000336590972,-18.677984320317073,0.06595651950130967,10,0.25374996662139915,0.25374996662139915,0.4924999475479128,0.47874999046325706,0.41250002384185813,4,0.22761189548548222,0.594202628132699,1.3450000286102295,0.30666669209798175,1.375,0.504424457608337,1.2825000286102295,0.22761189548548222
716,2002-10-14,1.350000023841858,1.0,1.315000057220459,1.0,840584.0,0.007462679264300887,0.8000002043587682,1.0294117337692192,46.15384615384616,44.30308997618784,-0.013999263832567665,0.010083794289773573,0.2756039525301692,0.37714545860283843,56.100981592360014,0.34000003337860085,-0.09198118190257665,-0.000874990224838168,-0.1307562496556316,0.12900626920595526,-0.06581561994023488,0.06406563949055855,0.5180256481412842,-64.70591205214468,-29.99416981665638,0.06494062971539676,10,0.25624996423721313,0.2437499761581421,0.4049999713897705,0.4049999713897705,0.4025000333786011,0,0.2999999735090473,0.7647054286152054,1.3400000333786009,0.594202628132699,1.3450000286102295,0.30666669209798175,1.375,0.2999999735090473
717,2002-10-15,1.4450000524520874,1.0,1.350000023841858,1.0,1725648.0,0.0703703903203472,0.5730336296063334,1.271428634682476,59.42028710081527,46.70719106387238,-0.09815804043001708,-0.09054289427442108,0.17199658292601772,0.2834131127739665,54.09741091269444,0.3500000238418579,-0.07932025245014329,0.0947500348091126,-0.03307488595643582,0.222574955574661,0.030837574426338277,0.1586624951918869,0.3968045916980547,-81.6326709351701,-47.987932110678244,0.06391246038277425,10,-0.33875006437301636,0.1487499475479126,0.2699999213218689,0.2699999213218689,0.37999999523162864,1,0.23356398886313023,0.8000002043587682,1.350000023841858,0.7647054286152054,1.3400000333786009,0.594202628132699,1.3450000286102295,0.23356398886313023
718,2002-10-16,1.4275000095367432,1.0,1.377500057220459,1.0,2390296.0,-0.012110755903190218,0.7660820996450213,0.9606740654997373,55.762078555435664,48.446649879738715,-0.08137732968196243,-0.08072584770830415,0.18373226097284712,0.30097424509273374,51.90706251364547,0.4450000524520874,-0.058209385333928276,0.0794999897480011,-0.04061619143714901,0.1996161709331512,0.019441899155426157,0.13955808034057604,0.38913244789371904,-55.45456239999965,-26.19258482203389,0.060058090592575025,10,-0.3212500214576721,0.16624999046325684,0.2799999713897705,0.2799999713897705,0.482499957084656,2,0.24343254942195802,0.5730336296063334,1.4450000524520874,0.8000002043587682,1.350000023841858,0.7647054286152054,1.3400000333786009,0.24343254942195802
719,2002-10-17,1.5175000429153442,2.0,1.4524999856948853,1.0,1422944.0,0.0630473084254537,3.825807047039225,1.210526389171614,65.03496165380403,50.28353498330098,-0.1617350594056446,-0.1745561423148947,0.08929779396830106,0.2115592671127673,50.756509373985125,0.5724999904632568,-0.03400826807701818,0.16625002026557922,0.0315915632164927,0.30090847731466575,0.09892079174103596,0.23357924879012248,-0.30500006675720215,31.0714393975776,54.942487043403865,0.06732922852454332,10,0.0887499451637268,0.07624995708465576,0.18999993801116943,0.18999993801116943,0.3424999713897705,3,0.14168033481980302,0.7660820996450213,1.4275000095367432,0.5730336296063334,1.4450000524520874,0.8000002043587682,1.350000023841858,0.14168033481980302
720,2002-10-18,1.5225000381469729,2.0,1.4750000238418581,2.0,887768.0,0.0032948896805451433,1.1989529553920042,-0.922705163777425,69.88847155312895,53.7279323212458,-0.1609269723975908,-0.16705306741475678,0.07870171091456801,0.2066604088157824,49.453148959614055,0.5249999761581419,-0.017318044474708305,0.1578750133514406,0.010894197100647762,0.30485582960223345,0.08438460522604418,0.23136542147683703,-0.2942500615119936,30.29197054886401,50.88312144038217,0.07349040812539641,10,0.08374994993209817,0.07124996185302712,0.1849999427795408,0.1849999427795408,0.3550000190734861,4,0.15106733222379298,3.825807047039225,1.5175000429153442,0.7660820996450213,1.4275000095367432,0.5730336296063334,1.4450000524520874,0.15106733222379298
721,2002-10-21,1.502500057220459,2.0,1.4325000047683716,1.0,856312.0,-0.01313627614148094,4.131034868310714,-1.0523562248474625,65.09804141562603,56.565442998688056,-0.11456690762329003,-0.14586837058116586,0.09066235656886978,0.22572814339799452,47.681353485594315,0.5674999952316284,-0.001400349800206424,0.13237503170967102,-0.02673001099446104,0.2914800744138031,0.05282251035760499,0.21192755306173705,-0.2588150801181792,23.46154445727218,36.807134101602614,0.07955252135206606,10,0.1199999451637268,0.09124994277954102,0.20249992609024048,0.20249992609024048,0.38749992847442627,0,0.16638934474484213,1.1989529553920042,1.5225000381469729,3.825807047039225,1.5175000429153442,0.7660820996450213,1.4275000095367432,0.16638934474484213
722,2002-10-22,1.5399999618530271,2.0,1.4249999523162842,1.0,1066580.0,0.02495833823922844,4.7096784117320425,1.0746266673878526,63.3744760678796,58.48972021105645,-0.12482600006801747,-0.18186317279548891,0.04781096077396563,0.18774409519057467,45.49254128993093,0.5750000476837158,0.0041258918188524785,0.1629999399185178,-0.01298302023882103,0.33898290007585663,0.07500845983984838,0.2509914199971872,-0.28118868429279287,26.104404750141104,42.274553998241174,0.08799148007866942,10,0.09750002622604392,0.05375003814697288,0.13375002145767234,0.13375002145767234,0.36250007152557373,1,0.1379870783319619,4.131034868310714,1.502500057220459,1.1989529553920042,1.5225000381469729,3.825807047039225,1.5175000429153442,0.1379870783319619
723,2002-10-23,1.5900000333786009,2.0,1.497499942779541,2.0,3031172.0,0.03246757971695691,1.4512199908761272,-0.7592592510830393,69.32271272064635,60.023191263892016,-0.1577054884253395,-0.22156430853396292,-0.010857886907537972,0.13814448140344315,43.18544296341379,0.502500057220459,0.032244715849374384,0.19925001263618447,0.001978481535386045,0.3965215437369829,0.10061424708578515,0.2978857781865838,-0.31636498136957125,28.69566389202745,47.36141945847805,0.09863576555039921,10,0.05999994277954124,0.003749966621399148,0.08374994993209861,0.08374994993209861,0.3249999284744267,2,0.14779874803257842,4.7096784117320425,1.5399999618530271,4.131034868310714,1.502500057220459,1.1989529553920042,1.5225000381469729,0.14779874803257842
724,2002-10-24,1.5275000333786009,2.0,1.5099999904632568,2.0,1437520.0,-0.03930817527543906,1.074074260959119,1.1524390368004922,61.363635132135336,61.71316781703526,-0.07442166729433475,-0.1529251841942032,0.04295489015375753,0.20036622754704858,40.753666176550205,0.49000000953674316,0.05877228900826026,0.12787501215934727,-0.0774826792285932,0.33323270354728773,0.025196166465377035,0.2305538578533175,-0.23933768240975195,17.826099576029566,40.083778137667906,0.1026788456939702,10,0.12999999523162864,0.06624996662139915,0.1462499499320986,0.1462499499320986,0.3824999332427983,3,0.2504091161273272,1.4512199908761272,1.5900000333786009,4.7096784117320425,1.5399999618530271,4.131034868310714,1.502500057220459,0.2504091161273272
725,2002-10-25,1.5525000095367432,2.0,1.5099999904632568,2.0,1448676.0,0.016366596145236167,1.1899442233707753,0.9470899938112078,76.10619375668175,65.04120643957255,-0.07387758858160187,-0.166786715650852,0.010668600703211961,0.1759490672934343,38.190473150418605,0.49000000953674316,0.07380663313503888,0.14037498831748962,-0.07045218254034902,0.35120215917532827,0.0349614028885703,0.24578857374640894,-0.25010090558727116,22.173921156019034,46.34009058286511,0.10541358542891928,10,0.12250000238418579,0.041249990463256836,0.1212499737739563,0.1212499737739563,0.3450000286102297,4,0.19806763470496058,1.074074260959119,1.5275000333786009,1.4512199908761272,1.5900000333786009,4.7096784117320425,1.5399999618530271,0.19806763470496058
726,2002-10-28,1.6024999618530271,2.0,1.565000057220459,2.0,1421728.0,0.03220608825065563,1.1886787473399087,0.8882682605992384,77.1186423555112,67.00769035676099,-0.09419990385026678,-0.19965439102950122,-0.045783917379171424,0.12626974535504298,35.32256206835276,0.44749999046325684,0.08334389544587606,0.17299994230270355,-0.04056379833952395,0.38656368294493104,0.06621807198158969,0.2797818126238174,-0.2861488399825445,30.86956431599785,56.77078487853443,0.10678187032111379,10,0.08625006675720237,-0.008749961853027122,0.07125002145767234,0.07125002145767234,0.27500009536743186,0,0.17160692787127396,1.1899442233707753,1.5525000095367432,1.074074260959119,1.5275000333786009,1.4512199908761272,1.5900000333786009,0.17160692787127396
727,2002-10-29,1.5750000476837158,2.0,1.5425000190734863,2.0,1150400.0,-0.017160633275468018,1.1529413282665173,1.0691821673716253,69.04762877899226,68.48386260382283,-0.05176373594223982,-0.15945894405624328,-0.023738449400332318,0.15397355313128847,32.21562786459733,0.45749998092651367,0.10315833535816155,0.13225002288818355,-0.08297261621392416,0.34747266199029125,0.024638703337129586,0.2398613424392375,-0.24497594825064284,15.42290469236178,33.484621410292064,0.10761131955105387,10,0.13749992847442627,0.01874995231628418,0.08124995231628418,0.08124995231628418,0.21999990940093994,1,0.19999995458693864,1.1886787473399087,1.6024999618530271,1.1899442233707753,1.5525000095367432,1.074074260959119,1.5275000333786009,0.19999995458693864
728,2002-10-30,1.5900000333786009,2.0,1.5549999475479126,2.0,1094856.0,0.00952380015286014,1.1707321399028705,0.9647059120521452,74.01961437421298,69.48215735053493,-0.046141258794683226,-0.16624622883835882,-0.04340568839457504,0.13838856095090568,33.24094556426829,0.4450000524520874,0.12465091450401311,0.13662500977516157,-0.08589213117578276,0.3591421507261059,0.025366439299689514,0.24788358025063362,-0.24657641593418922,16.326539052719166,27.5966017691305,0.11125857047547215,10,0.12249994277954124,0.003749966621399148,0.008749961853027566,0.008749961853027566,0.04750001430511497,2,0.1965408763771952,1.1529413282665173,1.5750000476837158,1.1886787473399087,1.6024999618530271,1.1899442233707753,1.5525000095367432,0.1965408763771952
729,2002-10-31,1.5824999809265137,2.0,1.5425000190734863,2.0,848176.0,-0.004717014021786037,1.1916165749730745,1.0182928123479895,73.65853476992375,69.90105326351214,-0.03179490816365593,-0.14781649885938153,-0.04438303374553243,0.14513430282749074,34.27860133410544,0.45749998092651367,0.12905699330895426,0.1173749566078186,-0.10641695668252793,0.34116686989816514,0.005478999962645448,0.22927091325299176,-0.22594483583099034,14.795916133103738,19.079835598481825,0.11189595664517325,10,0.12999999523162842,0.011250019073486328,0.016250014305114746,0.016250014305114746,0.1575000286102295,3,0.21011057499782315,1.1707321399028705,1.5900000333786009,1.1529413282665173,1.5750000476837158,1.1886787473399087,1.6024999618530271,0.21011057499782315
730,2002-11-01,1.6124999523162842,2.0,1.5525000095367432,2.0,853020.0,0.018957328120918104,1.309677085916201,0.9281437843850971,74.64788480149582,70.96214697305322,-0.053289819194567434,-0.16791738499535813,-0.08268658622809166,0.11538508678258386,35.91160017409267,0.44749999046325684,0.13987282624607245,0.1356249332427979,-0.09341120923524504,0.36466107572084083,0.021106862003776428,0.25014300448181936,-0.24307591012267138,15.300532494238869,11.448186193071976,0.11451807123902144,11,0.10000002384185791,-0.01874995231628418,-0.013749957084655762,-0.013749957084655762,0.0025000572204589844,4,0.1844961383581869,1.1916165749730745,1.5824999809265137,1.1707321399028705,1.5900000333786009,1.1529413282665173,1.5750000476837158,0.1844961383581869
731,2002-11-04,1.6375000476837158,2.0,1.5900000333786009,2.0,1330364.0,0.015503935570057026,1.262069078914917,0.9354836327972864,70.81081136810776,71.78840645085636,-0.06383974594337039,-0.17179729410309563,-0.11587096125023955,0.08854826622003231,37.729821053091904,0.40999996662139915,0.13690276716251604,0.14162502884864803,-0.07340417758027606,0.3566542352775721,0.03411042563418598,0.24913963206311007,-0.2554644863339752,20.765034441714864,5.847448112536522,0.10751460321446202,11,0.11124992370605469,-0.04375004768371582,-0.2887500524520874,-0.0387500524520874,0.019999980926513672,0,0.15877861550662753,1.309677085916201,1.6124999523162842,1.1916165749730745,1.5824999809265137,1.1707321399028705,1.5900000333786009,0.15877861550662753
732,2002-11-05,1.6024999618530271,2.0,1.6024999618530271,2.0,1387092.0,-0.021374097594804464,1.000000000000001,1.0965519736128153,68.22916097525115,71.66690070136801,-0.02127945893576033,-0.11762511586962643,-0.08963060124666744,0.11933388943831669,39.663120237783666,0.3975000381469729,0.1296773814506076,0.09062494635581952,-0.1042290623353106,0.28547895504694965,-0.006802057989745425,0.18805195070138447,-0.20810511173028123,13.114742137918983,-10.262258031011,0.097427004345565,11,0.1525000333786013,-0.008749961853027122,-0.2562499642372129,-0.006249964237212913,0.07749998569488548,1,0.17160692787127396,1.262069078914917,1.6375000476837158,1.309677085916201,1.6124999523162842,1.1916165749730745,1.5824999809265137,0.17160692787127396
733,2002-11-06,1.559999942779541,2.0,1.5525000095367432,2.0,1568780.0,-0.02652107337609033,1.0340906012157178,1.106918276716673,54.91328316712481,70.95019492747792,0.01845864736661662,-0.06382718645008056,-0.05656476850574488,0.1588863226758932,41.501027260250304,0.44749999046325684,0.12779751775178805,0.03887493014335641,-0.14592561220969325,0.22367547249640607,-0.053525341033168417,0.13127520131988124,-0.15349298965925007,3.825120095221518,-17.81112306660646,0.09240027117652483,11,0.1950000524520874,0.04625004529953003,-0.21624994277954102,0.033750057220458984,0.19000005722045898,2,0.15064104033645132,1.000000000000001,1.6024999618530271,1.262069078914917,1.6375000476837158,1.309677085916201,1.6124999523162842,0.15064104033645132
734,2002-11-07,1.6074999570846558,2.0,1.5900000333786009,2.0,872952.0,0.03044872823551592,1.0891715760134546,0.8920454360729431,58.94735943907891,69.04365778107763,-0.018439048396551305,-0.09555203842792248,-0.11152963279461536,0.10660927906945794,43.43825706197924,0.440000057220459,0.12643737896697615,0.07324994802474971,-0.09546887915560309,0.24196877520510252,-0.01110946556542669,0.1576093616149261,-0.18912314302677058,12.290491334083843,-7.910025989102419,0.08435941359017643,11,0.1637500524520874,-0.0012499690055847168,-0.013749957084655762,-0.013749957084655762,0.08250010013580322,3,0.018662576298582145,1.0340906012157178,1.559999942779541,1.000000000000001,1.6024999618530271,1.262069078914917,1.6375000476837158,0.018662576298582145
735,2002-11-08,1.6449999809265137,2.0,1.5900000333786009,2.0,936504.0,0.023328164754584213,1.3098588427767246,0.9044585484288825,64.46699536959719,67.63791922708718,-0.04630785638562407,-0.11492280082310824,-0.15580968655166383,0.06653759986287255,45.48017716937947,0.40999996662139915,0.11729230929547807,0.09549997448921199,-0.05324562774942865,0.24424557672785263,0.021127173369891672,0.1698727756085323,-0.2149907031497862,20.670385108614983,0.8459161657307774,0.0743728011193203,11,0.1262500286102295,-0.03874999284744263,-0.05124998092651367,-0.05124998092651367,0.10500001907348633,4,0.057750777940266396,1.0891715760134546,1.6074999570846558,1.0340906012157178,1.559999942779541,1.000000000000001,1.6024999618530271,0.057750777940266396
736,2002-11-11,1.7549999952316284,2.0,1.6475000381469729,2.0,932556.0,0.06686931038331045,1.8775506529992796,0.690140821422479,69.02654568509983,67.63557666109912,-0.1479604569738049,-0.20345686476252256,-0.27120952826848255,-0.04410324357817341,47.632445176656816,0.35500001907348633,0.12156961917573361,0.18524999022483835,0.04064620423818899,0.3298537762114877,0.11294809723151356,0.25755188321816314,-0.3135909030104356,45.251394415730616,25.13812046391238,0.07230189299332472,11,0.016250014305114746,-0.14875000715255737,-0.16124999523162842,-0.16124999523162842,-0.0900000333786013,0,-0.07977207183775958,1.3098588427767246,1.6449999809265137,1.0891715760134546,1.6074999570846558,1.0340906012157178,1.559999942779541,-0.07977207183775958
737,2002-11-12,1.7825000286102295,2.0,1.690000057220459,2.0,929580.0,0.015669534731236112,1.850574561446779,0.8877549679862242,67.74193052198717,66.93805623307404,-0.15972840201613692,-0.21542054691642165,-0.30422354791556416,-0.07264955023645392,49.901024421438,0.309999942779541,0.11646320961199308,0.19587502479553232,0.03474191795952075,0.3570081316315439,0.11530847137752653,0.2764415782135381,-0.32991911823346043,51.396653402246514,31.031864302639725,0.08056655341800574,11,-0.011250019073486328,-0.17625004053115845,-0.1887500286102295,-0.1887500286102295,-0.13750004768371582,1,-0.0701262260834068,1.8775506529992796,1.7549999952316284,1.3098588427767246,1.6449999809265137,1.0891715760134546,1.6074999570846558,-0.0701262260834068
738,2002-11-13,1.7749999761581419,2.0,1.6974999904632568,2.0,667572.0,-0.004207602991140091,1.6888886887350412,1.0344830043156519,75.38459958410037,67.129841212427,-0.13770783638387374,-0.19030907849357326,-0.30203534389783404,-0.06565123701837505,52.29220050752513,0.30250000953674316,0.10621780080428733,0.17099997401237466,0.007193299689892019,0.3348066483348573,0.08909663685113323,0.2529033111736161,-0.3114706839889081,45.121940936735015,23.426597712598472,0.08190333716124135,11,0.0012500286102297142,-0.15249997377395608,-0.18124997615814187,-0.18124997615814187,-0.04499995708465554,2,-0.05352114359790017,1.850574561446779,1.7825000286102295,1.8775506529992796,1.7549999952316284,1.3098588427767246,1.6449999809265137,-0.05352114359790017
739,2002-11-14,1.7324999570846558,2.0,1.7274999618530271,2.0,288864.0,-0.02394367303906919,1.0373831359212977,1.1888889536445444,67.82176873927858,66.37138387218063,-0.08011796869164933,-0.1379486341311651,-0.26271032147814943,-0.025102723387837145,51.49424788132786,0.2725000381469729,0.10475854657657302,0.11774995923042297,-0.05031877573276633,0.2858186941936123,0.03371559174882832,0.20178432671201763,-0.25824125075880655,34.7560817822314,12.579249093975953,0.0840343674815947,11,0.04375004768371582,-0.09499996900558472,-0.13874995708465576,-0.13874995708465576,0.020000100135803223,3,0.010101035121981905,1.6888886887350412,1.7749999761581419,1.850574561446779,1.7825000286102295,1.8775506529992796,1.7549999952316284,0.010101035121981905
740,2002-11-15,1.752500057220459,2.0,1.6775000095367432,2.0,713112.0,0.01154406962841037,1.6060611315011222,0.9252332825152755,65.78947104245557,65.8134571693304,-0.08735715162738744,-0.14739103641031592,-0.2833006351332932,-0.046598579973325505,50.39686209080389,0.32249999046325684,0.10038806775600206,0.12625005841255188,-0.04664707972900595,0.2991471965541097,0.039801489341772855,0.2126986274833309,-0.2677265250211267,29.78724267699787,8.350181702463598,0.08644856907077893,11,0.023749947547912598,-0.1025000810623169,-0.15875005722045898,-0.15875005722045898,-0.027500033378600852,4,-0.035663336924010025,1.0373831359212977,1.7324999570846558,1.6888886887350412,1.7749999761581419,1.850574561446779,1.7825000286102295,-0.035663336924010025
741,2002-11-18,1.752500057220459,2.0,1.7174999713897705,2.0,533752.0,0.0,1.2828290417979173,1.0,69.83238259029397,65.99159290433515,-0.07747636449963236,-0.13460248970954325,-0.28059862805090807,-0.047271246177709614,49.53976632781698,0.2825000286102295,0.09727318445633415,0.11375005841255192,-0.057618289705637205,0.28511840653074105,0.02806588435345736,0.1994342324716465,-0.25742199566511337,23.255829426841718,1.01431249262847,0.08568417405909456,11,0.023749947547912598,-0.09500002861022949,-0.15875005722045898,-0.15875005722045898,-0.027500033378600852,0,-0.0014265661277205188,1.6060611315011222,1.752500057220459,1.0373831359212977,1.7324999570846558,1.6888886887350412,1.7749999761581419,-0.0014265661277205188
742,2002-11-19,1.752500057220459,2.0,1.7450000047683716,2.0,651748.0,0.0,1.0606064984731574,1.0,68.78610900485302,67.53301799741607,-0.06030271117478958,-0.12423588735548519,-0.27840507643849577,-0.04635402616932982,48.69051255238192,0.2549999952316284,0.09116053472224372,0.10312505364418034,-0.06881340992762386,0.27506351721598454,0.01715582185827813,0.18909428543008255,-0.2473235568962202,23.255829426841718,0.25511494194079276,0.08596923178590216,11,0.04249995946884155,-0.07750004529953003,-0.15250006318092346,-0.15875005722045898,-0.027500033378600852,1,-0.04992872611154764,1.2828290417979173,1.752500057220459,1.6060611315011222,1.752500057220459,1.0373831359212977,1.7324999570846558,-0.04992872611154764
743,2002-11-20,1.825000047683716,2.0,1.7350000143051147,2.0,3085104.0,0.04136946539005826,2.028572090304808,0.7070706778795663,74.37184544930004,69.24684977632953,-0.1019840296956609,-0.18785921096295466,-0.35137000456553547,-0.11802483370813244,47.74004562621554,0.26499998569488525,0.08972435016830405,0.16387504339218162,-0.0224924408730387,0.35024252765740194,0.07069130125957157,0.25705878552479167,-0.30992707736596214,45.7364472895319,20.801563911659827,0.09318374213261013,11,-0.030000030994415505,-0.13625001907348655,-0.4750000536441805,-0.23125004768371604,-0.10000002384185791,2,-0.09863017098857496,1.0606064984731574,1.752500057220459,1.2828290417979173,1.752500057220459,1.6060611315011222,1.752500057220459,-0.09863017098857496
744,2002-11-21,1.9099999666213991,2.0,1.830000042915344,2.0,5399236.0,0.04657529683112327,2.7777754230272573,0.5142860451524034,76.92306032590182,70.63085699369671,-0.15596297638287693,-0.25585155744825516,-0.4360179301417946,-0.20197230709844605,46.738214286316705,0.17499995231628396,0.0950315356681306,0.22974996566772488,0.02365913733400693,0.4358407940014428,0.12670455150086601,0.33279537983458374,-0.3852284557100003,72.09301208061439,44.04173689689295,0.10304541416685892,11,-0.08624994754791282,-0.19749999046325706,-0.5599999725818636,-0.31624996662139915,-0.3349999189376833,3,-0.09424081188143418,2.028572090304808,1.825000047683716,1.0606064984731574,1.752500057220459,1.2828290417979173,1.752500057220459,-0.09424081188143418
745,2002-11-22,1.8600000143051147,2.0,1.8600000143051147,2.0,1326368.0,-0.02617798596338683,1.0,1.5555548196960203,69.26405889824235,70.65724735071254,-0.0807497196822411,-0.19144897927697935,-0.38341891361029967,-0.15219791867839483,45.682242735942346,0.13999998569488525,0.1122920795876654,0.16437501311302194,-0.04738999298261737,0.37614001920866125,0.058492510065202286,0.2702575161608416,-0.32572393361194396,50.44248795880802,20.582667263900735,0.10588250304781971,11,-0.021250009536743164,-0.14750003814697266,-0.2600000202655792,-0.26625001430511475,-0.19500005245208762,4,-0.05779567540746344,2.7777754230272573,1.9099999666213991,2.028572090304808,1.825000047683716,1.0606064984731574,1.752500057220459,-0.05779567540746344
746,2002-11-25,1.877500057220459,2.0,1.8600000143051147,2.0,1629552.0,0.009408625150942429,1.2857151198321533,0.8749996806893704,74.55357199876875,71.41409640368826,-0.08833512643696051,-0.197411763472207,-0.3938720236197977,-0.1720594541560927,44.56920517084415,0.13999998569488525,0.12579399281452308,0.16812505125999455,-0.053655302391551585,0.3899054049115407,0.05723487443422148,0.2790152280857676,-0.3339094981411517,53.7736040029132,20.895287938086767,0.11089017682577305,11,-0.0387500524520874,-0.1650000810623169,-0.27750006318092346,-0.283750057220459,-0.21250009536743186,0,-0.08122504859167312,1.0,1.8600000143051147,2.7777754230272573,1.9099999666213991,2.028572090304808,1.825000047683716,-0.08122504859167312
747,2002-11-26,1.8899999856948853,2.0,1.8424999713897705,2.0,1428492.0,0.006657751314762539,1.8636365114164555,0.8979597198920986,81.13207419854818,72.05270469418247,-0.09385211695641504,-0.1951058715263252,-0.40080756040593934,-0.18599396881184105,43.48805111218263,0.1575000286102295,0.13493558902665193,0.16487498283386226,-0.061419422919445354,0.3911693885871699,0.05172777995720845,0.27802218571051607,-0.3372812377971641,58.490558398834715,21.03100498633593,0.11314720287665384,11,-0.05124998092651367,-0.17750000953674316,-0.28187498450279236,-0.29624998569488525,-0.22500002384185813,1,-0.08730156777877573,1.2857151198321533,1.877500057220459,1.0,1.8600000143051147,2.7777754230272573,1.9099999666213991,-0.08730156777877573
748,2002-11-27,1.9025000333786009,2.0,1.8474999666213991,2.0,547676.0,0.006613781893294535,2.1282068838191934,0.8863632176533783,79.79798004123914,73.38339483884477,-0.09651376316339588,-0.19288302423446502,-0.4079668074078484,-0.19955113704175642,42.348470144757876,0.15250003337860085,0.13265258112032363,0.16175003051757786,-0.06838212027312629,0.391882181308282,0.046683955122225784,0.27681610591292993,-0.34083566043883406,42.6470639796418,1.9210188442739593,0.1150660753953521,11,-0.06375002861022927,-0.15375006198883034,-0.28687503933906533,-0.30875003337860085,-0.22750008106231667,2,-0.09329829509728049,1.8636365114164555,1.8899999856948853,1.2857151198321533,1.877500057220459,1.0,1.8600000143051147,-0.09329829509728049
749,2002-11-28,1.9149999618530276,2.0,1.877500057220459,2.0,955860.0,0.0065702645230594214,1.882350301248752,0.8717955615003949,78.7234004777502,74.82049810943305,-0.08985259768934717,-0.1888796281283165,-0.4142258113919548,-0.21228779189194946,41.27071209032047,0.12249994277954102,0.13038794665031883,0.15762495994567893,-0.07241210769961826,0.3876620275909761,0.04260642612303034,0.2726434937683275,-0.344568876372056,46.03173161490349,2.654404907522,0.11501853382264865,11,-0.05624997615814231,-0.15999996662139915,-0.2931249737739565,-0.32124996185302757,-0.1825000047683718,3,-0.09921667978902626,2.1282068838191934,1.9025000333786009,1.8636365114164555,1.8899999856948853,1.2857151198321533,1.877500057220459,-0.09921667978902626
750,2002-11-29,1.9099999666213991,2.0,1.877500057220459,2.0,541600.0,-0.002610963619440576,1.7222199410576509,1.0588234469140236,71.23287223834541,74.97610807032765,-0.06723190098696286,-0.1691197632264283,-0.3965473285983634,-0.20755600105736072,40.134710651407936,0.12249994277954102,0.1254781664081599,0.1377499639987947,-0.09131508595123594,0.3668150139488253,0.023217439023779374,0.25228248897381,-0.330977502850047,42.85713204451099,-0.2714415752280672,0.11453252497501536,11,-0.042499959468841775,-0.15499997138977073,-0.2843749523162844,-0.31624996662139915,-0.1324999332427983,4,-0.17539263078117484,1.882350301248752,1.9149999618530276,2.1282068838191934,1.9025000333786009,1.8636365114164555,1.8899999856948853,-0.17539263078117484
751,2002-12-02,1.8975000381469729,2.0,1.8524999618530276,2.0,778772.0,-0.006544465284225809,1.8780505959303635,1.1388880426504193,66.42857726739535,74.71416009949903,-0.03576139236533615,-0.14349987491472427,-0.3756854755627985,-0.19496059109887098,38.753272052833594,0.14750003814697243,0.12824832702214506,0.11225003600120576,-0.11411078800222163,0.33861086000463336,-0.0009303760005079376,0.22543044800291945,-0.31005802365104773,34.92067096274176,-6.866189431148449,0.11318041200171376,12,-0.030000030994415505,-0.12625002861022971,-0.2631250321865084,-0.3037500381469729,-0.10750007629394576,0,-0.12252968201307468,1.7222199410576509,1.9099999666213991,1.882350301248752,1.9149999618530276,2.1282068838191934,1.9025000333786009,-0.12252968201307468
752,2002-12-03,1.877500057220459,2.0,1.8400000333786009,2.0,598680.0,-0.01054017418942721,1.612245573197461,1.1951218377543547,64.13794872452578,73.57706046341299,0.004285144519220907,-0.10734485820155726,-0.34770594573417557,-0.17494053946936172,37.20740190180932,0.15999996662139915,0.1317886254846694,0.07850005030632023,-0.1341115552433081,0.29111165585594856,-0.027805752468494038,0.1848058530811345,-0.28180688301445245,23.437519790608945,-17.186909830461403,0.10630580277481419,12,0.037499964237213135,-0.10625004768371582,-0.23625004291534424,-0.283750057220459,-0.10750007629394531,1,-0.11318247078086763,1.8780505959303635,1.8975000381469729,1.7222199410576509,1.9099999666213991,1.882350301248752,1.9149999618530276,-0.11318247078086763
753,2002-12-04,1.7949999570846558,2.0,1.747499942779541,2.0,1117232.0,-0.043941463446845574,1.4634146766957519,1.673470519772208,57.763976810900544,71.44827340619062,0.09172843255074148,-0.006678881508018764,-0.25519961672774616,-0.09529497085408867,35.58096295188547,0.252500057220459,0.13236647867267348,-0.01575005054473877,-0.19630549167278555,0.164805390583308,-0.10602777110876227,0.07452767001928473,-0.19122064636276925,18.81188259044324,-21.623135830287453,0.09027772056402343,12,0.07875001430511475,-0.023749947547912598,-0.14187496900558472,-0.20124995708465576,-0.022499918937682883,2,-0.0724233974037346,1.612245573197461,1.877500057220459,1.8780505959303635,1.8975000381469729,1.7222199410576509,1.9099999666213991,-0.0724233974037346
754,2002-12-05,1.6375000476837158,2.0,1.6375000476837158,2.0,1014536.0,-0.08774368421531498,1.0,1.7682920801435162,39.35184551527802,68.12469414141681,0.23077800607506327,0.16146204014493915,-0.09044566056334302,0.05700844593291077,34.359182681885756,0.3624999523162842,0.13046293857047164,-0.17474996447563163,-0.34856852388528536,-0.0009314050659778861,-0.2616592441804586,-0.08784068477080464,-0.02579632317626701,0.0,-40.055923646527376,0.0869092797048269,12,0.1812499761581421,0.13374996185302734,0.015624940395355225,-0.04375004768371582,0.13999998569488503,3,0.02290070445226111,1.4634146766957519,1.7949999570846558,1.612245573197461,1.877500057220459,1.8780505959303635,1.8975000381469729,0.02290070445226111
755,2002-12-06,1.7400000095367432,2.0,1.5425000190734863,2.0,1100944.0,0.06259539472870013,2.5192307515962584,0.7172414473489495,49.02723316680515,65.28843427119864,0.12233029022536845,0.07003488639668531,-0.1828196526974315,-0.051741445425105725,33.394080746896016,0.45749998092651367,0.12052851401223874,-0.0770000040531158,-0.23614738674714575,0.08214737864091415,-0.15657369540013066,0.002573687293899063,0.25999999046325684,43.16939862233141,0.9475472495062078,0.07957369134701492,12,0.03125,0.03125,-0.08687502145767212,-0.14625000953674316,0.17250001430511497,4,-0.004310374948839346,1.0,1.6375000476837158,1.4634146766957519,1.7949999570846558,1.612245573197461,1.877500057220459,-0.004310374948839346
756,2002-12-09,1.6150000095367432,2.0,1.6150000095367432,2.0,543968.0,-0.07183908006602824,1.0,1.4807692484037418,41.04233849736281,60.83401919328916,0.230408780310549,0.19395271997889507,-0.0474061166262445,0.06625822443463925,32.37682350411168,0.38499999046325684,0.09666366460528497,-0.19500000476837154,-0.37639081536281527,-0.013609194173927808,-0.2856954100655935,-0.10430459947114956,-0.07249999046325684,15.846993111657026,-27.585311013295126,0.09069540529722192,12,0.15625,0.15625,0.03812497854232788,-0.021250009536743164,0.3125,0,0.10061920921503287,2.5192307515962584,1.7400000095367432,1.0,1.6375000476837158,1.4634146766957519,1.7949999570846558,0.10061920921503287
757,2002-12-10,1.6575000286102295,2.0,1.5900000333786009,2.0,419164.0,0.026315801128494964,1.3941605890227218,0.8896103373344306,38.644062098123094,56.26136164405404,0.16925982180899624,0.14926052232858167,-0.08055712510796464,0.018490736588329115,31.38298882967533,0.40999996662139915,0.08066702194630238,-0.14624998569488534,-0.33983457660093164,0.04733460521116095,-0.2430422811479085,-0.049457690241862196,-0.11500000953674316,25.13661515435454,-17.260494172282424,0.09679229545302313,12,0.11374998092651367,0.11374998092651367,0.013749957084655762,-0.06375002861022949,0.2200000286102295,1,0.07993962651928,1.0,1.6150000095367432,2.5192307515962584,1.7400000095367432,1.0,1.6375000476837158,0.07993962651928
758,2002-12-11,1.6799999475479126,2.0,1.6375000476837158,2.0,1018196.0,0.013574611492796596,1.2656243306120092,0.9343068005337792,32.96295432887085,51.17686762751189,0.1250270711614121,0.12572447978174606,-0.09542988944762998,-0.008440851781809755,30.335446094501627,0.3624999523162842,0.05928816980792462,-0.11900006532669072,-0.3200721837212206,0.08207205306783938,-0.21953612452395577,-0.01846400612942567,-0.12834992885589602,30.05463042773598,-8.231462044986962,0.10053605919726503,12,0.09125006198883057,0.09125006198883057,-0.005624949932098389,-0.0862499475479126,0.1975001096725464,2,0.05357145011222353,1.3941605890227218,1.6575000286102295,1.0,1.6150000095367432,2.5192307515962584,1.7400000095367432,0.05357145011222353
759,2002-12-12,1.75,2.0,1.690000057220459,2.0,1064824.0,0.04166669918904331,1.4799995422363281,0.781249871943167,42.08632778858476,47.9383626886496,0.0325873038815192,0.06018861008975551,-0.155864984617331,-0.08310928451394228,29.23129284825113,0.3200000524520874,0.03364353736129799,-0.049875015020370395,-0.24987812870452597,0.15012809866378518,-0.14987657186244818,0.05012654182170739,-0.18938298168182377,45.35518897865124,8.251260798861395,0.10000155684207773,12,0.021250009536743164,0.021250009536743164,-0.06937500834465027,-0.15625,0.029999971389770508,3,0.012857164655412978,1.2656243306120092,1.6799999475479126,1.3941605890227218,1.6575000286102295,1.0,1.6150000095367432,0.012857164655412978
760,2002-12-13,1.690000057220459,2.0,1.6174999475479126,2.0,615736.0,-0.034285681588309136,1.4677427293856338,1.239999771118164,37.288130661837315,44.700535288032036,0.06492610219793482,0.12149525624784396,-0.08776722098745982,-0.028333686311684314,29.028189741228122,0.3825000524520874,0.005898840728447041,-0.10674995779991159,-0.3117602133949533,0.09826029779513035,-0.20925508559743244,-0.0042448300023907315,-0.12059537926864627,24.39025170316656,-10.166989903068863,0.10250512779752093,12,0.08124995231628418,0.08124995231628418,-0.0012500584125518799,-0.09625005722045898,0.1424999237060547,4,0.05177513206836992,1.4799995422363281,1.75,1.2656243306120092,1.6799999475479126,1.3941605890227218,1.6575000286102295,0.05177513206836992
761,2002-12-16,1.75,2.0,1.6549999713897705,2.0,508964.0,0.03550292351955475,1.760000228881836,0.8064517617598063,41.08280037144717,42.138852137689966,-0.020335539973094674,0.06461105445699533,-0.13493662812995488,-0.09346170562668465,28.814110689927336,0.3450000286102295,-0.02188544496116407,-0.046625012159347445,-0.2517518873498483,0.1585018630311532,-0.14918844975459788,0.055938425435902994,-0.17198341560722352,39.024385279803155,7.184955269074443,0.10256343759525036,12,0.021250009536743164,0.021250009536743164,-0.061250001192092896,-0.15625,0.07749998569488525,0,0.09285715648106185,1.4677427293856338,1.690000057220459,1.4799995422363281,1.75,1.2656243306120092,1.6799999475479126,0.09285715648106185
762,2002-12-17,1.6649999618530271,2.0,1.6649999618530271,2.0,321996.0,-0.04857145036969879,1.0000000000000013,1.3400001525878915,36.151594784484146,39.73747635697703,0.03503579507339194,0.1504324445275318,-0.03863517162401808,-0.014136076336158876,28.588462540681387,0.3350000381469729,-0.04641051409556063,-0.12725004553794883,-0.3399327817195592,0.08543269064366155,-0.23359141362875402,-0.020908677447143642,-0.07854370914810627,12.418302690576613,-17.308240774575214,0.10634136809080524,12,0.10625004768371604,0.10625004768371604,0.023750036954879983,-0.07124996185302712,0.0900000333786013,1,0.15765768990863638,1.760000228881836,1.75,1.4677427293856338,1.690000057220459,1.4799995422363281,1.75,0.15765768990863638
763,2002-12-18,1.6449999809265137,2.0,1.625,2.0,481532.0,-0.012012000831672642,1.1126759428278994,1.0597014288032378,34.393060556681334,39.18650025046629,0.035224946496899445,0.1647001061138682,-0.010315169878977848,0.00013534545741911153,28.62955093683532,0.375,-0.07028265281822565,-0.13825002312660217,-0.3601325186929376,0.08363247243973304,-0.2491912709097699,-0.027308775343434455,-0.05027285327569131,7.189550224191348,-19.628716264309798,0.11094124778316762,12,0.1262500286102295,0.1262500286102295,0.04375001788139343,-0.05124998092651367,0.13999998569488548,2,0.14133743403631782,1.0000000000000013,1.6649999618530271,1.760000228881836,1.75,1.4677427293856338,1.690000057220459,0.14133743403631782
764,2002-12-19,1.7300000190734863,2.0,1.5099999904632568,2.0,1642020.0,0.05167175631157028,2.6296299566784582,0.7605632856899162,40.47619137724348,38.23638449607055,-0.03941949053880389,0.06906446918098474,-0.0848688018212731,-0.08991763120863938,28.954781517565387,0.49000000953674316,-0.09198175927176555,-0.044249987602233976,-0.25897196577153037,0.17047199056706241,-0.15161097668688206,0.06311100148241411,0.26999998092651367,44.89796414865836,19.27784463291867,0.10736098908464818,12,0.02499997615814209,0.02499997615814209,-0.03062501549720764,-0.13625001907348633,0.034999966621398926,3,0.085260136717205,1.1126759428278994,1.6449999809265137,1.0000000000000013,1.6649999618530271,1.760000228881836,1.75,0.085260136717205
765,2002-12-20,1.752500057220459,2.0,1.5800000429153442,2.0,4301344.0,0.01300580225370318,2.393939831806491,0.9166665194946939,42.40837735547588,38.38816659141644,-0.0670063634448872,0.040156725484515876,-0.09628440963651519,-0.11771041425368356,29.297587963006965,0.41999995708465576,-0.10604478150790864,-0.01637495160102853,-0.2274092177244289,0.19465931452237184,-0.12189208466272872,0.08914218146067165,-0.24250006675720215,49.48980857907882,24.011515804618426,0.10551713306170017,12,0.0024999380111694336,0.0024999380111694336,-0.04562506079673767,-0.15875005722045898,-0.020000100135803223,4,0.01569181927042429,2.6296299566784582,1.7300000190734863,1.1126759428278994,1.6449999809265137,1.0000000000000013,1.6649999618530271,0.01569181927042429
766,2002-12-23,1.7250000238418581,2.0,1.7050000429153442,2.0,806904.0,-0.01569188729284099,1.1454544193488398,1.111111271662379,42.07792014773284,38.769706374706416,-0.024878111008859616,0.058653229123169615,-0.05811334067867313,-0.09515791854148703,29.65892009472868,0.29499995708465576,-0.09817094804717286,-0.036249983310699285,-0.24170518635732097,0.1692052197359224,-0.13897758483401024,0.06647761821261167,-0.2150000333786013,43.877556978390075,17.391729186189792,0.10272760152331085,12,0.029999971389770286,0.029999971389770286,-0.011875033378601296,-0.13125002384185813,0.03999996185302712,0,0.0623188148399183,2.393939831806491,1.752500057220459,2.6296299566784582,1.7300000190734863,1.1126759428278994,1.6449999809265137,0.0623188148399183
767,2002-12-24,1.7250000238418581,1.7250000238418581,1.7250000238418581,1.7250000238418581,0.0,0.0,1.0,-0.0,46.02273050541767,40.22079261654495,-0.015976400211759945,0.04812545631329246,-0.050284894888876996,-0.09776061265977876,30.365599158143798,0.0,-0.10418059263710733,-0.027999985218047918,-0.22475390425864572,0.16875393382254988,-0.12637694473834693,0.0703769743022511,-0.2052000331878665,43.877556978390075,15.74269105300452,0.09837695952029891,12,0.029999971389770286,0.029999971389770286,-0.008125007152557595,-0.13125002384185813,0.03750002384185769,1,0.059420266919615994,1.1454544193488398,1.7250000238418581,2.393939831806491,1.752500057220459,2.6296299566784582,1.7300000190734863,0.059420266919615994
768,2002-12-25,1.7250000238418581,1.7250000238418581,1.7250000238418581,1.7250000238418581,0.0,0.0,1.0,0.0,56.05536195159395,41.772907523545975,-0.009970342473651916,0.035991058547819366,-0.041730878502687974,-0.09879301458988166,31.110468036259487,0.0,-0.09279007887257085,-0.019124984741210715,-0.20308203141893566,0.16483206193651423,-0.1111035080800733,0.07285353859765187,-0.1955960330009463,43.877556978390075,11.680518706427094,0.09197852333886251,12,0.029999971389770286,0.029999971389770286,0.009999990463256614,-0.13125002384185813,0.07499992847442605,2,0.01739128752181429,1.0,1.7250000238418581,1.1454544193488398,1.7250000238418581,2.393939831806491,1.752500057220459,0.01739128752181429
769,2002-12-26,1.7250000238418581,1.7250000238418581,1.7250000238418581,1.7250000238418581,0.0,0.0,1.0,0.0,48.79032374358699,43.05092897707372,-0.015521808129802306,0.022163221713925818,-0.03590191080389693,-0.09963630945131485,31.89559055411651,0.0,-0.08176889644136587,-0.009624987840652244,-0.1751248322803849,0.1558748565990804,-0.09237491006051868,0.07312493437921419,-0.1861841128177646,34.523808510125036,3.5612496025668854,0.08274992221986632,12,0.029999971389770286,0.029999971389770286,0.016874998807906882,-0.13125002384185813,0.09000003337860085,3,0.034782575043628805,1.0,1.7250000238418581,1.0,1.7250000238418581,1.1454544193488398,1.7250000238418581,0.034782575043628805
770,2002-12-27,1.5750000476837158,2.0,1.5900000333786009,2.0,830464.0,-0.08695650671590582,-1.0759492983250327,-100.0,46.899227671637355,43.697198677094846,0.13013499886619506,0.15365710419296397,0.11814301145976724,0.04808071833334182,31.252227312451446,0.40999996662139915,-0.07161752171584701,-0.14287496805191036,-0.3012987501235038,0.01554881401968311,-0.22208685908770698,-0.06366307701611373,-0.026960454880104123,-3.6585333941590954,-35.02396463896156,0.07921189103579669,12,0.1799999475479126,0.1799999475479126,0.1931249499320984,0.01874995231628418,0.20999991893768333,4,0.12063487762466685,1.0,1.7250000238418581,1.0,1.7250000238418581,1.0,1.7250000238418581,0.12063487762466685
771,2002-12-30,1.6649999618530271,2.0,1.5149999856948853,2.0,1197104.0,0.05714280091716195,1.8955221437457477,0.7882354723128686,50.54151152241909,45.296078314643175,0.029960516591720943,0.04779631778548388,0.03396200609518263,-0.044739841622517096,31.270567629452188,0.48500001430511475,-0.0720296008902026,-0.04125005006790183,-0.17661992024497475,0.09411982010917108,-0.10893498515643829,0.026434885020634624,0.3350000381469729,30.927829223480497,-1.1748810029706114,0.06768493508853643,12,0.0900000333786013,0.0900000333786013,0.11062502861022971,-0.07124996185302712,0.125,0,0.04054053860548201,-1.0759492983250327,1.5750000476837158,1.0,1.7250000238418581,1.0,1.7250000238418581,0.04054053860548201
772,2002-12-31,1.6649999618530271,1.6649999618530271,1.6649999618530271,1.6649999618530271,0.0,0.0,1.0,-0.0,48.88059801077046,46.905804698430856,0.033481448600605423,0.03273860203601231,0.038691969227367506,-0.04639158624663264,31.547126144976232,0.0,-0.06319072740116827,-0.03062504529953025,-0.14032409045183347,0.07907399985277297,-0.08547456787568186,0.02422447727662136,0.3350000381469729,30.927829223480497,-1.3747143559538877,0.054849522576151645,12,0.0900000333786013,0.0900000333786013,0.11062502861022971,-0.07124996185302712,0.1550000905990605,1,0.06006007575553651,1.8955221437457477,1.6649999618530271,-1.0759492983250327,1.5750000476837158,1.0,1.7250000238418581,0.06006007575553651
773,2003-01-01,1.6649999618530271,1.6649999618530271,1.6649999618530271,1.6649999618530271,0.0,0.0,1.0,0.0,42.91666236188607,47.17696814116892,0.04091996549516441,0.02371589160985743,0.04190755559217263,-0.04993623884577425,33.47090090374093,0.0,-0.06180997985393599,-0.02412504553794892,-0.12399701115012007,0.07574692007422223,-0.07406102834403439,0.025810937268136547,0.3350000381469729,30.927829223480497,0.26494145941389036,0.04993598280608558,1,0.0925000309944155,0.0900000333786013,0.11062502861022971,-0.07124996185302712,0.15000009536743186,2,0.05855861145016372,1.0,1.6649999618530271,1.8955221437457477,1.6649999618530271,-1.0759492983250327,1.5750000476837158,0.05855861145016372
774,2003-01-02,1.6749999523162842,2.0,1.6449999809265137,2.0,381156.0,0.006006000415836432,1.1846151814658559,-100.0,48.63635398139555,47.86896554404888,0.024918168172893607,0.017570178789196866,0.037320520750298236,-0.06301962324535415,34.66103646292691,0.35500001907348633,-0.047622039471285404,-0.016000050306320235,-0.11316243610951049,0.08116233549687002,-0.06458124320791536,0.03258114259527489,-0.15999996662139893,32.9896828664303,1.4700077682999861,0.048581192901595155,1,0.08250004053115845,0.08000004291534424,0.11875003576278687,-0.08124995231628418,0.1400001049041748,3,0.07462686779611127,1.0,1.6649999618530271,1.0,1.6649999618530271,1.8955221437457477,1.6649999618530271,0.07462686779611127
775,2003-01-03,1.7324999570846558,2.0,1.7024999856948853,2.0,722492.0,0.03432836203300016,1.2242988155277763,0.823076934363008,48.40182260656602,48.571621372808124,-0.03991465280931017,-0.04271029998953013,-0.014792717157431357,-0.12266127820841044,34.99088054564019,0.3250000476837158,-0.027549579938096258,0.04187495708465572,-0.054546209814609226,0.13829612398392066,-0.006335626364976754,0.09008554053428819,-0.2077999711036682,44.8453536030085,13.685289425025168,0.04821058344963244,1,0.025000035762786865,0.022500038146972656,0.07437503337860107,-0.13874995708465576,0.04000008106231712,4,0.047619106597052596,1.1846151814658559,1.6749999523162842,1.0,1.6649999618530271,1.0,1.6649999618530271,0.047619106597052596
776,2003-01-06,1.7775000333786009,2.0,1.7074999809265137,2.0,283524.0,0.02597407065433255,1.6292140490177958,0.8317754427120363,61.0837497436707,50.245067954836244,-0.0856963219311857,-0.07896042008086623,-0.055383952826834504,-0.1693634856874764,35.33854981244484,0.29250001907348633,-0.017505302611304785,0.078750032186508,-0.018223937331155238,0.17572400170417124,0.03026304742767638,0.12723701694533962,-0.24329404711723313,37.323956431861255,3.636492892486004,0.048486984758831654,1,-0.020000040531158225,-0.022500038146972434,0.03374996781349204,-0.18375003337860085,0.00999999046325728,0,0.004219371646673187,1.2242988155277763,1.7324999570846558,1.1846151814658559,1.6749999523162842,1.0,1.6649999618530271,0.004219371646673187
777,2003-01-07,1.7899999618530271,2.0,1.7649999856948853,2.0,571540.0,0.007032308433022605,1.238094967779438,0.9438205377545253,64.49999809265135,51.18336085939818,-0.09834880554383818,-0.08540350200964841,-0.06235234960957903,-0.18279161633401242,35.48038763095352,0.23500001430511475,-0.010752563138467952,0.08462496399879438,-0.018398742620206576,0.18764867061779533,0.0331131106892939,0.13613681730829486,-0.2464780953168868,40.845062855193234,3.6485781697965507,0.05151185330950048,1,-0.032499969005584495,-0.034999966621398704,0.029375046491623147,-0.19624996185302712,-0.024999976158141868,1,0.0,1.6292140490177958,1.7775000333786009,1.2242988155277763,1.7324999570846558,1.1846151814658559,1.6749999523162842,0.0
778,2003-01-08,1.7699999809265137,2.0,1.7549999952316284,2.0,626092.0,-0.011173173940076109,1.1304346473996827,1.095237987111774,54.59769736950282,51.828624595611046,-0.07967273699487532,-0.06146665893752257,-0.037422758671758594,-0.16348630023287125,35.58630144505171,0.24500000476837158,-0.0017166988100756342,0.060124981403350874,-0.04604612632756577,0.16629608913426752,0.00703942753789244,0.11321053526880931,-0.21734855172109624,35.211265713798326,-0.969268859292086,0.05308555386545835,1,-0.012499988079071045,-0.014999985694885254,0.07312503457069397,-0.17624998092651367,-0.022500038146972656,2,0.028248628284957,1.238094967779438,1.7899999618530271,1.6292140490177958,1.7775000333786009,1.2242988155277763,1.7324999570846558,0.028248628284957
779,2003-01-09,1.7725000381469729,2.0,1.7150000333786009,2.0,724332.0,0.0014124617216948465,1.5054946321750924,0.9891301868994175,52.40963647770129,52.44089224072926,-0.08350810946740728,-0.06555571708593155,-0.03462073101882579,-0.16846984041233415,35.5251603468899,0.28499996662139915,0.0025377265482335876,0.061500036716461315,-0.04691438431727768,0.1699144577502003,0.007292826199591929,0.1157072472333307,-0.21090163752566382,23.529428264260808,-10.514513544078426,0.054207210516869456,1,-0.015000045299530251,-0.01750004291534446,0.04999995231628396,-0.17875003814697288,-0.012500047683716042,3,0.02397744324898121,1.1304346473996827,1.7699999809265137,1.238094967779438,1.7899999618530271,1.6292140490177958,1.7775000333786009,0.02397744324898121
780,2003-01-10,1.7775000333786009,2.0,1.752500057220459,2.0,181724.0,0.002820871720180751,1.2247189205262354,0.9780219952966052,56.687900604034304,53.12382436090873,-0.06343340503462125,-0.06710482315303312,-0.035118360201920495,-0.175949456684118,34.812201290517855,0.24749994277954102,-0.0028480856002914834,0.06212503314018236,-0.049728683424446585,0.1739787497048113,0.006198174857867889,0.11805189142249684,-0.20713360076971798,23.931640303415055,-8.502070231962161,0.055926858282314425,1,0.044999957084655984,-0.022500038146972434,0.017499983310699685,-0.18375003337860085,0.0499999523162844,4,0.02109705943047424,1.5054946321750924,1.7725000381469729,1.1304346473996827,1.7699999809265137,1.238094967779438,1.7899999618530271,0.02109705943047424
781,2003-01-13,1.9125000238418581,2.0,1.8350000381469729,2.0,1763036.0,0.07594936029714416,2.771428727130538,0.3932583788069947,67.7725147401463,55.22292621972827,-0.17839342422648152,-0.19953687495273642,-0.1647603949999723,-0.3126692234313866,34.060713040822385,0.22249996662139915,0.0015145952714759048,0.1890000224113466,0.04700852711079717,0.33099151771189605,0.11800427476107189,0.25999577006162133,-0.3335409198851529,69.29825038387497,36.72947573710006,0.07099574765027468,1,-0.0900000333786013,-0.15750002861022971,-0.14125001430511497,-0.31875002384185813,-0.09749996662139915,0,-0.07320260598671846,1.2247189205262354,1.7775000333786009,1.5054946321750924,1.7725000381469729,1.1304346473996827,1.7699999809265137,-0.07320260598671846
782,2003-01-14,1.9275000095367432,2.0,1.877500057220459,2.0,1093256.0,0.007843129677328253,2.3793092108508422,0.8285715453479094,68.66359659656865,58.08369669024856,-0.17013328806237982,-0.20433926669225766,-0.17298932444083448,-0.32931922073373077,33.26861343232024,0.12249994277954102,0.020414721818698967,0.19087500572204585,0.025112993421541052,0.35663701802255066,0.10799399957179334,0.27375601187229837,-0.3401200876591721,74.5614038756827,41.62935008461306,0.08288100615025246,1,-0.10500001907348633,-0.17250001430511475,-0.15625,-0.33375000953674316,-0.10500001907348633,1,-0.07263293644731694,2.771428727130538,1.9125000238418581,1.2247189205262354,1.7775000333786009,1.5054946321750924,1.7725000381469729,-0.07263293644731694
783,2003-01-15,1.877500057220459,2.0,1.8550000190734863,2.0,583320.0,-0.025940312357405015,1.3673477331734794,1.6896546054254211,62.86920433966184,59.665124507833696,-0.09702327878128969,-0.14337901681866838,-0.11528960291127532,-0.2812767785521473,31.97857158181276,0.14499998092651367,0.03018817247088945,0.12925004959106445,-0.041976967465588544,0.30047706664771745,0.043636541062737955,0.21486355811939095,-0.2818677337804394,57.017558902990004,23.283586600647226,0.08561350852832646,1,-0.026250064373016357,-0.12250006198883057,-0.10625004768371582,-0.283750057220459,-0.05000007152557373,2,-0.05992014279462887,2.3793092108508422,1.9275000095367432,2.771428727130538,1.9125000238418581,1.2247189205262354,1.7775000333786009,-0.05992014279462887
784,2003-01-16,1.877500057220459,2.0,1.8650000095367432,2.0,659580.0,0.0,1.2040825064908272,1.0,84.18080161467347,63.64056661984563,-0.07294925356085225,-0.13888268642375556,-0.10896238284997395,-0.2824558050416095,29.811057476810422,0.13499999046325684,0.042710330233831195,0.12187504768371582,-0.05850378418346458,0.3022538795508962,0.03168563175012573,0.2120644636173059,-0.2737803802492398,50.505062181506425,11.54378027523687,0.09018941593359016,1,-0.02375006675720215,-0.12250006198883057,-0.10625004768371582,-0.283750057220459,-0.05000007152557373,3,-0.06924107082764963,1.3673477331734794,1.877500057220459,2.3793092108508422,1.9275000095367432,2.771428727130538,1.9125000238418581,-0.06924107082764963
785,2003-01-17,1.7799999713897705,2.0,1.7799999713897705,2.0,834700.0,-0.05193080312073717,1.0,1.795919439784197,62.777777483433916,63.82879192426376,0.03575757821505454,-0.04133606331594786,-0.007346505712465756,-0.18651408353241505,27.132463099804394,0.2200000286102295,0.05866185151365433,0.02299996614456168,-0.157697539361648,0.20369747165077134,-0.06734878660854315,0.11334871889766651,-0.1683546879579756,0.0,-38.326032022235395,0.09034875275310489,1,0.07750004529953003,-0.02499997615814209,-0.008749961853027344,-0.17374998331069946,0.01250004768371582,4,-0.01123594452133514,1.2040825064908272,1.877500057220459,1.3673477331734794,1.877500057220459,2.3793092108508422,1.9275000095367432,-0.01123594452133514
786,2003-01-20,1.8324999809265137,2.0,1.752500057220459,2.0,290540.0,0.02949438785426084,1.955222860851816,0.7613636240486287,66.66666666666669,64.06953287693214,-0.00907451361314715,-0.0899829855664307,-0.05858198232592238,-0.24016324066924644,24.27355443417213,0.24749994277954102,0.07225984731151014,0.07012497782707205,-0.11294445440601875,0.25319441006016286,-0.021409738289473346,0.16165969394361746,-0.21308760316335462,32.32320897032049,-6.652017643248016,0.09153471611654536,1,0.025000035762786865,-0.07749998569488525,-0.06124997138977051,-0.22624999284744263,-0.06749999523162842,0,-0.002728510386723393,1.0,1.7799999713897705,1.2040825064908272,1.877500057220459,1.3673477331734794,1.877500057220459,-0.002728510386723393
787,2003-01-21,1.8274999856948853,2.0,1.7999999523162842,2.0,354076.0,-0.002728510386723393,1.3188409402675125,1.0298507144016193,66.00985291102012,65.33755015932294,0.0020162988952998617,-0.0810665459017672,-0.05323602652916648,-0.23651280547440767,21.260146791792632,0.20000004768371582,0.08283185522609426,0.059999984502792314,-0.12439806492789618,0.2443980339334808,-0.032199040212552044,0.15219900921813667,-0.20047585548698943,30.303008409675463,-9.289869343903256,0.0921990247153443,1,0.030000030994415283,-0.07249999046325684,-0.05624997615814209,-0.2212499976158142,-0.03999996185302712,1,-0.00683990619549768,1.955222860851816,1.8324999809265137,1.0,1.7799999713897705,1.2040825064908272,1.877500057220459,-0.00683990619549768
788,2003-01-22,1.7549999952316284,2.0,1.7549999952316284,2.0,764020.0,-0.039671677718612686,1.0,1.4202897649331219,57.01754697838987,65.84954021495503,0.08064551811390785,-0.006539056139582389,0.019016387332370988,-0.16559806983527214,18.269617875013587,0.24500000476837158,0.08078399770384004,-0.014000004529953092,-0.19742791675525062,0.16942790769534444,-0.10571396064260186,0.07771395158269567,-0.12051634762789054,1.01007619763219,-37.78974184831347,0.09171395611264879,1,0.12125003337860107,0.0,0.016250014305114746,-0.14875000715255737,0.0025000572204589844,2,0.03846153584901835,1.3188409402675125,1.8274999856948853,1.955222860851816,1.8324999809265137,1.0,1.7799999713897705,0.03846153584901835
789,2003-01-23,1.7849999666213991,2.0,1.7575000524520874,2.0,534040.0,0.017094000838336898,1.255813115348554,0.8775511395677997,54.838710386260075,65.64407463520233,0.0587872339157125,-0.03353274878102286,-0.009517550602108793,-0.19566773324862585,15.117477059565095,0.24500000476837158,0.07652928075748977,0.01299996972084072,-0.16935742752725624,0.19535736696893768,-0.07817872890320765,0.10417866834488909,-0.14320599196973594,13.131279561502465,-23.87506782538499,0.09117869862404845,1,0.09125006198883034,-0.02999997138977073,-0.013749957084655984,-0.1787499785423281,0.0,3,0.02380953494017657,1.0,1.7549999952316284,1.3188409402675125,1.8274999856948853,1.955222860851816,1.8324999809265137,0.02380953494017657
790,2003-01-24,1.7649999856948853,2.0,1.7549999952316284,2.0,400752.0,-0.011204471316808684,1.0851062966342908,1.0930231526582848,48.79226574622494,63.53515808032217,0.08585632437027324,0.0015087429149387432,0.011101527037821413,-0.17465691577416864,16.02007549995817,0.24500000476837158,0.0799674082652635,-0.016500008106231645,-0.17370759324260931,0.14070757703014602,-0.09510380067442048,0.06210378446195719,-0.11604189053625524,5.050477318922251,-30.597290235149256,0.07860379256818885,1,0.11125004291534424,-0.007499992847442627,-0.009999990463256836,-0.14249998331069946,0.06500005722045876,4,0.03541076515952124,1.255813115348554,1.7849999666213991,1.0,1.7549999952316284,1.3188409402675125,1.8274999856948853,0.03541076515952124
791,2003-01-27,1.7324999570846558,2.0,1.7024999856948853,2.0,524932.0,-0.018413614092712915,1.2242988155277763,1.1382979856674933,44.65116258438633,60.86710985674635,0.10073116547977867,0.04145015759448856,0.04385576362261645,-0.1396881404462167,16.702268510975575,0.29750001430511475,0.08403784508932644,-0.05237503647804265,-0.20175516028971097,0.09700508733362567,-0.1270650983838768,0.022315025427791513,-0.07652102382919845,10.0840235116771,-23.877466705774232,0.07469006190583413,1,0.11875003576278687,0.025000035762786865,0.022500038146972656,-0.09499996900558472,0.08500003814697266,0,0.03463207126988621,1.0851062966342908,1.7649999856948853,1.255813115348554,1.7849999666213991,1.0,1.7549999952316284,0.03463207126988621
792,2003-01-28,1.7649999856948853,2.0,1.7024999856948853,2.0,467676.0,0.018759035737535346,1.531914861237859,0.8785045854347217,49.545455038054854,59.38669326767891,0.047781123298680006,0.017735303637268274,0.011992837376655352,-0.16978479884144715,17.421328079995803,0.29750001430511475,0.08685203102359784,-0.024875009059905917,-0.16368081363622866,0.11393079551641683,-0.0942779113480674,0.044527893228255566,-0.1021406311045372,21.00840235116771,-12.26645143313337,0.0694029022881614,1,0.08625000715255737,-0.007499992847442627,-0.009999990463256836,-0.11500000953674316,0.04499995708465576,1,0.0,1.2242988155277763,1.7324999570846558,1.0851062966342908,1.7649999856948853,1.255813115348554,1.7849999666213991,0.0
793,2003-01-29,1.7625000476837158,2.0,1.7300000190734863,2.0,245848.0,-0.001416395485230093,1.2736845064031714,1.0106380334425156,49.09090987906973,55.48781640816738,0.03604312657538822,0.029422745544055218,0.012776714952365431,-0.1666280147316277,18.17924652162341,0.26999998092651367,0.07062470550860644,-0.032249951362609774,-0.1589063823065815,0.09440647958136195,-0.09557816683459563,0.031078264109376086,-0.09289788018517475,20.168087093701704,-13.747147627723326,0.06332821547198592,1,0.0887499451637268,-0.005000054836273193,-0.007500052452087402,-0.10500001907348633,0.08999991416931175,2,0.014184383252072719,1.531914861237859,1.7649999856948853,1.2242988155277763,1.7324999570846558,1.0851062966342908,1.7649999856948853,0.014184383252072719
794,2003-01-30,1.7999999523162842,2.0,1.7599999904632568,2.0,1068868.0,0.021276541059871645,1.3999995231629554,0.8421056330039642,51.93132397245151,54.28265490694712,-0.015205265494529385,0.001863211925371866,-0.028779100076364417,-0.20332618038565808,17.334505429727276,0.24000000953674316,0.0517749427095171,-0.001000046730041504,-0.11442058041350567,0.11242048695342266,-0.057710313571773586,0.05571022011169058,-0.12378982816771389,32.77309644812433,-2.3056479268481525,0.05671026684173205,1,0.05125004053115845,-0.04249995946884155,-0.04499995708465576,-0.12499994039535522,0.04250001907348633,3,-0.023611056105588668,1.2736845064031714,1.7625000476837158,1.531914861237859,1.7649999856948853,1.2242988155277763,1.7324999570846558,-0.023611056105588668
795,2003-01-31,1.815000057220459,2.0,1.7725000381469729,2.0,109604.0,0.008333391834189907,1.459459807770126,0.9249994933606402,39.45946252459254,51.25963222449444,-0.02762339210356557,-0.006998084006160532,-0.04613254241561093,-0.21603205688806226,16.444113479556716,0.22749996185302712,0.03883674403414639,0.00987505316734305,-0.09896424458659192,0.11871435092127802,-0.044544595709624435,0.06429470204431054,-0.13231413555486005,37.81514827431038,6.773095833388481,0.05441964887696748,1,0.03624993562698364,-0.05750006437301636,-0.060000061988830566,-0.1262500286102295,0.0,4,-0.0165289750155726,1.3999995231629554,1.7999999523162842,1.2736845064031714,1.7625000476837158,1.531914861237859,1.7649999856948853,-0.0165289750155726
796,2003-02-03,1.7849999666213991,2.0,1.752500057220459,2.0,591216.0,-0.0165289750155726,1.3023246916776958,1.1621627020436978,35.07853207078861,47.82281879780205,-0.005665549110664969,0.024867670313096335,-0.019447078648147542,-0.18181316623290233,15.599354011843003,0.24749994277954102,0.014601254677123032,-0.02050003409385659,-0.1289896951786409,0.08798962699092772,-0.07474486463624874,0.03374479644853556,-0.09596776338911228,27.73108469228585,2.103308226839818,0.05424483054239216,2,0.06625002622604348,-0.02749997377395652,-0.02999997138977073,-0.07249999046325706,0.055000066757201704,0,0.02521012724673599,1.459459807770126,1.815000057220459,1.3999995231629554,1.7999999523162842,1.2736845064031714,1.7625000476837158,0.02521012724673599
797,2003-02-04,1.7899999618530271,2.0,1.7350000143051147,2.0,1210772.0,0.0028011178292017824,1.5238089291147634,0.9767442118354311,39.884384938124164,45.91913412666142,-0.01848860006361086,0.02094134893028099,-0.028174912462727963,-0.18340064893089036,14.78915177330386,0.26499998569488525,0.008504502118678037,-0.015500038862228616,-0.12398969994701292,0.09298962222255569,-0.06974486940462077,0.03874479168016354,-0.09474840268538598,22.22220259929243,0.5416820065712784,0.05424483054239216,2,0.061250030994415505,0.032500028610229714,-0.034999966621398704,-0.07749998569488503,0.012500047683716042,1,0.015363147466289861,1.3023246916776958,1.7849999666213991,1.459459807770126,1.815000057220459,1.3999995231629554,1.7999999523162842,0.015363147466289861
798,2003-02-05,1.8200000524520876,2.0,1.7675000429153442,2.0,247976.0,0.016759827507484504,1.5833336092808432,0.8571424516691548,43.78378615229453,44.690809211776354,-0.04279963878613202,-0.005397533096129559,-0.06203407347793477,-0.21001864043419483,14.060055856575524,0.23249995708465576,-0.004534414934053599,0.012000048160553112,-0.09534350351362253,0.11934359983472875,-0.0416717276765346,0.06567182399764082,-0.11865352446779931,32.07548782468235,13.461055442556312,0.05367177583708779,2,0.031249940395355003,0.0024999380111692115,-0.0650000572204592,-0.10750007629394553,0.03249990940093994,2,-0.0054945655957940875,1.5238089291147634,1.7899999618530271,1.3023246916776958,1.7849999666213991,1.459459807770126,1.815000057220459,-0.0054945655957940875
799,2003-02-06,1.815000057220459,2.0,1.7775000333786009,2.0,215048.0,-0.002747250048093175,1.4054057885471436,1.0277777593812785,54.729739743655,45.350528544824144,-0.036986089227127206,0.0031091163261065535,-0.06143378642398334,-0.20131194242725603,13.786600755038176,0.22249996662139915,-0.01778777307537638,0.0048750519752502885,-0.10118448589436801,0.11093458984486859,-0.04815471695955886,0.05790482091005944,-0.1076804597958565,30.188697069385658,8.838809363412533,0.053029768934809124,2,0.03624993562698364,0.0074999332427978516,-0.05875006318092346,-0.1025000810623169,0.11249995231628418,3,0.020661103829383354,1.5833336092808432,1.8200000524520876,1.5238089291147634,1.7899999618530271,1.3023246916776958,1.7849999666213991,0.020661103829383354
800,2003-02-07,1.815000057220459,2.0,1.8025000095367432,2.0,502120.0,0.0,1.1351356924322054,1.0,47.244107496327985,45.63863353503988,-0.032573118517939426,0.006390200033254967,-0.06576301760155534,-0.1944140967528738,13.49836780002068,0.19749999046325684,-0.020830465404037213,0.0030000507831573486,-0.1019511019903947,0.1079512035567094,-0.049475525603618786,0.055475627169933484,-0.10182685174434858,30.188697069385658,9.804399636946666,0.052475576386776066,2,0.03624993562698364,0.03624993562698364,-0.05875006318092346,-0.06625008583068848,0.1875,4,0.01515146738420814,1.4054057885471436,1.815000057220459,1.5833336092808432,1.8200000524520876,1.5238089291147634,1.7899999618530271,0.01515146738420814
801,2003-02-10,1.7725000381469729,2.0,1.7725000381469729,2.0,293068.0,-0.023415987732017918,-1.000000000000002,1.2297299038850629,42.25353153185224,44.82841981212847,0.01810113801844704,0.039910213270436534,-0.027772371301160836,-0.14738882296163802,13.346700648495608,0.22749996185302712,-0.02549519006462897,-0.032499969005584495,-0.12742379488968436,0.06242385687851537,-0.07996188194763443,0.014961943936465438,-0.05359029678038474,14.15095315704461,-4.773029328741972,0.04746191294204992,2,0.09249997138977029,0.07874995470046975,-0.016250044107437356,-0.01750004291534446,0.2300000190734861,0,0.02397744324898121,1.1351356924322054,1.815000057220459,1.4054057885471436,1.815000057220459,1.5833336092808432,1.8200000524520876,0.02397744324898121
802,2003-02-11,1.7875000238418581,2.0,1.7649999856948853,2.0,61092.0,0.008462615160542697,1.211765088672087,0.9340659858898097,55.46218723102793,45.53633951790161,0.007407391563073906,0.014634313199560989,-0.046555644315797506,-0.1578900598090065,13.223547562590094,0.23500001430511475,-0.024305876032356233,-0.010499984025954978,-0.08606108436939208,0.06506111631748213,-0.04828053419767353,0.027280566145763574,-0.0629684773026018,9.574483735034892,-11.135663614403096,0.03778055017171851,2,0.07999998331069924,0.0637499690055845,-0.03125002980232261,-0.032500028610229714,0.25249993801116966,1,0.02937063431412157,-1.000000000000002,1.7725000381469729,1.1351356924322054,1.815000057220459,1.4054057885471436,1.815000057220459,0.02937063431412157
803,2003-02-12,1.7649999856948853,2.0,1.7649999856948853,2.0,190896.0,-0.01258743376048399,1.0,1.1058825443360447,46.55172980781005,44.93860683294145,0.033860088585222714,0.029801948243572074,-0.025518717367722488,-0.12957931211934115,13.409116061658862,0.23500001430511475,-0.018061940614303884,-0.02737501859664926,-0.09427000269931418,0.039519965506015664,-0.06082251064798161,0.006072473454683092,-0.03495907008641397,0.0,-20.7737064210703,0.03344749205133246,2,0.10250002145767212,0.08625000715255737,-0.008749991655349731,-0.009999990463256836,0.6074999570846558,2,0.02124647260384771,1.211765088672087,1.7875000238418581,-1.000000000000002,1.7725000381469729,1.1351356924322054,1.815000057220459,0.02124647260384771
804,2003-02-13,1.747499942779541,2.0,1.752500057220459,2.0,258364.0,-0.009915038559308753,-1.041238086436382,1.0744682631917752,46.95651705188854,45.7716128915299,0.048198419266221704,0.039066294481156394,-0.004637834209969105,-0.10687017975852475,13.669268017962278,0.24749994277954102,-0.017586751828150504,-0.0383750557899476,-0.09490349257929775,0.018153380999402557,-0.06663927418462268,-0.01011083739527252,-0.01205984548323924,-2.020248726025682,-23.759084414572456,0.028264218394675057,2,0.12000006437301636,0.10375005006790161,0.008750051259994507,0.007500052452087402,0.4550001621246338,3,0.060085849792060886,1.0,1.7649999856948853,1.211765088672087,1.7875000238418581,-1.000000000000002,1.7725000381469729,0.060085849792060886
805,2003-02-14,1.7599999904632568,2.0,1.7549999952316284,2.0,117612.0,0.00715310334364494,1.041666625274554,0.9504948718771894,55.14018774886305,48.000685744649275,0.030258117436198217,0.026341622052337366,-0.01684647008596052,-0.11327712733168616,15.072203033424609,0.252500057220459,-0.016170684962715898,-0.024875009059905917,-0.08253728337483479,0.03278726525502296,-0.053706146217370465,0.003956128097558631,-0.019268695112881096,3.0302767582772208,-19.34908304816342,0.028831137157464454,2,0.10750001668930054,0.09125000238418579,-0.0037499964237213135,-0.004999995231628418,0.592499971389771,4,0.09517046589835365,-1.041238086436382,1.747499942779541,1.0,1.7649999856948853,1.211765088672087,1.7875000238418581,0.09517046589835365
806,2003-02-17,1.8274999856948853,2.0,1.7775000333786009,2.0,263816.0,0.038352270225786356,1.5797095439985929,0.7187500310440846,60.33057004456256,50.2724840898091,-0.034172905650839525,-0.04379769724221649,-0.07923494925027663,-0.173471215124942,16.652839440328883,0.24000000953674316,-0.017869253600057533,0.042874985933303744,-0.013955242348024033,0.09970521421463152,0.014459871792639856,0.07129010007396763,-0.08158331625151694,30.303008409675463,7.430077628160873,0.028415114140663944,2,0.04875004291534424,0.023750007152557373,-0.03874999284744263,-0.07249999046325684,0.6374999284744263,0,0.09575927381418392,1.041666625274554,1.7599999904632568,-1.041238086436382,1.747499942779541,1.0,1.7649999856948853,0.09575927381418392
807,2003-02-18,1.815000057220459,2.0,1.8049999475479128,2.0,431520.0,-0.00683990619549768,1.1081093271954467,1.0724633474656797,58.399995117191224,51.89650730813096,-0.01984018409309507,-0.03402682021742365,-0.06303347884273447,-0.1545420870133669,18.318895402748108,0.19500005245208718,-0.013547579275141164,0.031000053882598966,-0.024093212125179342,0.08609331989037727,0.003453420878709812,0.05854668688648812,-0.06400172116595804,25.252531090753212,1.9532905775461487,0.027546633003889116,2,0.06124997138977051,0.03624993562698364,-0.026250064373016357,-0.060000061988830566,0.5625,1,0.10330578186710504,1.5797095439985929,1.8274999856948853,1.041666625274554,1.7599999904632568,-1.041238086436382,1.747499942779541,0.10330578186710504
808,2003-02-19,1.8224999904632568,2.0,1.8025000095367432,2.0,139316.0,0.00413219449385771,1.2253518856557988,0.9594598077701283,53.982303872420445,51.81345887799378,-0.03011513687731182,-0.038167401020935854,-0.06739375310819917,-0.15658172273461823,19.558089502342074,0.19749999046325684,-0.0037147535212820326,0.03512498736381531,-0.020752621140653238,0.09100259586828385,0.007186183111581146,0.06306379161604947,-0.06652162112984583,28.282807849030434,5.926576567305837,0.027938804252234245,2,0.053750038146972656,0.02875000238418579,-0.03374999761581421,-0.06749999523162842,0.43499994277954146,2,0.11934154871215408,1.1081093271954467,1.815000057220459,1.5797095439985929,1.8274999856948853,1.041666625274554,1.7599999904632568,0.11934154871215408
809,2003-02-20,1.8274999856948853,2.0,1.8025000095367432,2.0,298292.0,0.002743481622931254,1.2898547719992952,0.9718310142930251,52.29356353326506,52.37450954876456,-0.0370519600284982,-0.04197207835472305,-0.07138791218217388,-0.15555789578918477,20.864251190890528,0.19749999046325684,0.0029142216138362542,0.03799998164176932,-0.020660539874743034,0.09666050315828167,0.008669720883513143,0.0673302424000255,-0.06664118374814243,29.591832266207476,8.811377221221559,0.02933026075825616,2,0.04875004291534424,0.023750007152557373,-0.02437499165534973,-0.07249999046325684,0.45249998569488525,3,0.2982215930783858,1.2253518856557988,1.8224999904632568,1.1081093271954467,1.815000057220459,1.5797095439985929,1.8274999856948853,0.2982215930783858
810,2003-02-21,1.8274999856948853,2.0,1.7999999523162842,2.0,345416.0,0.0,1.3188409402675125,1.0,58.76288811830272,54.20888250281461,-0.03921640216147537,-0.039051866259353085,-0.06842706444058777,-0.1499519344879181,22.22711710801148,0.20000004768371582,0.005640092390928553,0.0348749816417695,-0.024937805113008693,0.09468776839654769,0.0049685882643804025,0.0647813750191586,-0.06185835978707721,22.47189205262362,2.4644542226062818,0.029906393377389068,2,0.04875004291534424,0.023750007152557373,-0.023124992847442627,-0.07249999046325684,0.5000001192092896,4,0.20519842525016507,1.2898547719992952,1.8274999856948853,1.2253518856557988,1.8224999904632568,1.1081093271954467,1.815000057220459,0.20519842525016507
811,2003-02-24,1.7925000190734863,2.0,1.7899999618530271,2.0,151720.0,-0.019151828670516013,1.0240969392796677,1.2028983403995066,50.45872603128055,53.65294236950935,-0.0012081388832692053,0.0007100337660213007,-0.03274617990249906,-0.10757655891454299,23.11340302246031,0.21000003814697288,0.0020393039195276685,-0.0031249880790711337,-0.05583761296927303,0.049587636811130764,-0.029481300524172083,0.023231324366029815,-0.02217122568383445,1.1905032220563168,-17.771046426415772,0.02635631244510096,2,0.08375000953674316,0.0587499737739563,0.01374998688697815,-0.03750002384185791,0.6575000286102295,0,0.37517427500136336,1.3188409402675125,1.8274999856948853,1.2898547719992952,1.8274999856948853,1.2253518856557988,1.8224999904632568,0.37517427500136336
812,2003-02-25,1.7649999856948853,2.0,1.7599999904632568,2.0,457128.0,-0.015341719992179037,1.0425531483171453,1.1325302935248955,39.81480173286164,52.90439480562619,0.025439898745462042,0.029734574226715882,-0.002130517822134248,-0.07318532966549829,24.232534799145633,0.24000000953674316,0.0007372452752871794,-0.030625021457672208,-0.0833376463478741,0.02208760343252969,-0.05698133390277316,-0.004268709012571259,0.23500001430511475,2.083331263727694,-14.590695959630409,0.02635631244510096,2,0.11125004291534424,0.08625000715255737,0.041250020265579224,-0.009999990463256836,0.6725000143051147,1,0.3470255390877133,1.0240969392796677,1.7925000190734863,1.3188409402675125,1.8274999856948853,1.2898547719992952,1.8274999856948853,0.3470255390877133
813,2003-02-26,1.7875000238418581,2.0,1.7575000524520874,2.0,220100.0,0.012747897070443548,1.2823527035828426,0.9042551626496511,45.217385895987356,52.71115801052606,0.007227144984675027,0.009700871565364588,-0.020544479536637628,-0.09007033533631326,25.426683587636184,0.2424999475479126,0.005493286476507153,-0.009374982118606434,-0.05992136807294424,0.04117140383573137,-0.034648175095775224,0.015898210858562356,-0.027500033378601296,12.37112489842638,-2.4862573192660964,0.025273192977168887,2,0.08999997377395608,0.0637499690055845,0.018749982118606345,-0.032500028610229714,0.7099999189376829,2,0.26293700874519343,1.0425531483171453,1.7649999856948853,1.0240969392796677,1.7925000190734863,1.3188409402675125,1.8274999856948853,0.26293700874519343
814,2003-02-27,1.7575000524520874,2.0,1.7575000524520874,2.0,322748.0,-0.016783200553638022,1.0,1.1411763517914224,40.94488100284489,51.133901705412924,0.043353937424504,0.03831819810574566,0.010536987518276142,-0.0540937609169414,26.685365660496256,0.2424999475479126,0.0030644125372771835,-0.037249958515167325,-0.09073140828806103,0.016231491257726383,-0.06399068340161418,-0.010509233628720471,0.2424999475479126,0.0,-12.384441686583942,0.026740724886446805,2,0.1212499737739563,0.09374994039535522,0.05812495946884155,-0.0025000572204589844,0.7824999094009404,3,0.2972972423008946,1.2823527035828426,1.7875000238418581,1.0425531483171453,1.7649999856948853,1.0240969392796677,1.7925000190734863,0.2972972423008946
815,2003-02-28,1.7849999666213991,2.0,1.7649999856948853,2.0,272176.0,0.01564717686974948,1.186046305316567,0.8865982675568275,52.06610462914468,50.2156277703665,0.022096933597563595,0.008912460947358314,-0.016264935937305935,-0.07531665007546784,28.01206847660172,0.2424999475479126,0.006302752280648027,-0.008250039815902444,-0.06101817154886935,0.04451809191706446,-0.03463410568238601,0.01813402605058112,-0.027499914169311745,11.34017324431725,-0.7869095337951642,0.026384065866483473,2,0.09375005960464455,0.06625002622604348,0.030625045299529807,-0.02999997138977073,0.7949999570846555,4,0.303921651779975,1.0,1.7575000524520874,1.2823527035828426,1.7875000238418581,1.0425531483171453,1.7649999856948853,0.303921651779975
816,2003-03-03,1.830000042915344,2.0,1.8025000095367432,2.0,119704.0,0.02521012724673599,1.3235298861270506,0.790697352057138,56.390980678413754,49.99240394383567,-0.02515671222578919,-0.0343021551266014,-0.05914318173660571,-0.11387397384755427,29.14185616839505,0.21500003337860085,0.012260321482622905,0.034500032663345115,-0.020574101837137704,0.08957416716382793,0.0069629654131035945,0.062037099913586635,-0.07249999046325661,29.89690975043705,16.726225251220292,0.02753706725024143,3,0.048749983310699685,0.02124994993209861,-0.013125032186507957,-0.0750000476837156,0.9049998521804812,0,0.338797808868168,1.186046305316567,1.7849999666213991,1.0,1.7575000524520874,1.2823527035828426,1.7875000238418581,0.338797808868168
817,2003-03-04,1.8174999952316284,2.0,1.8049999475479128,2.0,20060.0,-0.006830626989386301,1.1369868203519296,1.073529710819226,58.13953660298241,50.454318691675894,-0.013706098385246612,-0.02069740608921511,-0.04462280765610682,-0.0964553322988213,30.102885444911493,0.19500005245208718,0.014745829885607353,0.020624983310699507,-0.03523847352745313,0.07648844014885214,-0.007306745108376811,0.048556711729775826,-0.05514994382858274,24.742249796852576,9.496373726346784,0.027931728419076277,3,0.06125003099441528,0.03374999761581421,-0.013125002384185791,-0.0625,0.9225000143051147,1,0.3411279264896816,1.3235298861270506,1.830000042915344,1.186046305316567,1.7849999666213991,1.0,1.7575000524520874,0.3411279264896816
818,2003-03-05,1.809999942779541,2.0,1.7849999666213991,2.0,92020.0,-0.004126576325592546,1.2631575645173005,1.0410961767458935,60.0,51.31058941020199,-0.009125265260770732,-0.01474071378927544,-0.035147925318273376,-0.08375093809659173,31.25301536061794,0.21500003337860085,0.00988044709701108,0.01362493634223938,-0.04154168933873237,0.06879156202321113,-0.013958376498246494,0.041208249182725254,-0.0428968924045563,21.649443993005733,4.045215269338939,0.027583312840485878,3,0.06875008344650269,0.05500006675720215,-0.005624949932098389,-0.0549999475479126,0.7725000381469727,2,0.3798342661515419,1.1369868203519296,1.8174999952316284,1.3235298861270506,1.830000042915344,1.186046305316567,1.7849999666213991,0.3798342661515419
819,2003-03-06,1.8524999618530276,2.0,1.815000057220459,2.0,216392.0,0.023480674263569812,1.5084731516503411,0.7763157564517291,63.50364658636777,51.83734035109811,-0.05331247937914352,-0.057221039892163095,-0.07513854385696095,-0.12218368829498893,32.465299726111176,0.19000005722045898,0.007400117507348591,0.054249960184097556,-0.005905539646250846,0.11440546001444596,0.024172210268923466,0.08432771009927165,-0.08073897248554252,37.23403014117939,17.05156103030216,0.03007774991517416,3,0.026250064373016135,0.015000045299529807,-0.04812496900558494,-0.09749996662139915,0.8750000000000002,3,0.3711201156043773,1.2631575645173005,1.809999942779541,1.1369868203519296,1.8174999952316284,1.3235298861270506,1.830000042915344,0.3711201156043773
820,2003-03-07,1.8424999713897705,2.0,1.830000042915344,2.0,285172.0,-0.005398105624387806,1.1587292216353875,1.067796527979829,52.6315767459039,52.07876820827849,-0.04577467610200836,-0.04749002918168399,-0.057857927822545285,-0.1082131223638878,33.743097445090285,0.16999995708465598,0.005899424427621147,0.042874974012374834,-0.020084382893632124,0.10583433091838179,0.011395295559371466,0.0743546524653782,-0.06617420180963518,26.74418411234274,7.517954558190386,0.031479678453003465,3,0.03625005483627319,0.025000035762786865,-0.03812497854232788,-0.08749997615814209,0.8475000858306885,4,0.40027135075611353,1.5084731516503411,1.8524999618530276,1.2631575645173005,1.809999942779541,1.1369868203519296,1.8174999952316284,0.40027135075611353
821,2003-03-10,1.815000057220459,2.0,1.815000057220459,2.0,389260.0,-0.014925326782267878,1.0,1.1746025979294674,50.0,53.2104569046272,-0.016480600230085907,-0.0175422680364119,-0.026148238891801512,-0.07654289064980424,34.75725705003241,0.18499994277954102,0.0038242710171170202,0.013250058889389127,-0.04871555029140606,0.07521566807018432,-0.017732745701008357,0.04423286347978661,-0.0342008030319263,13.953528344915025,-4.324094019850964,0.03098280459039759,3,0.06374996900558472,0.05249994993209839,-0.010625064373016357,-0.060000061988830566,0.8125,0,0.5068869470363981,1.1587292216353875,1.8424999713897705,1.5084731516503411,1.8524999618530276,1.2631575645173005,1.809999942779541,0.5068869470363981
822,2003-03-11,1.8400000333786009,2.0,1.7849999666213991,2.0,463280.0,0.013774091112937814,1.6875009778889045,0.8648649519425333,52.75591231152257,54.04807095079778,-0.03321603333107581,-0.040482993436170345,-0.046561141945255846,-0.09778360428838107,35.89967156526506,0.21500003337860085,0.0002691934230822923,0.03562503457069366,-0.0282184257688034,0.09946849491019072,0.003703304400945129,0.06754676474044219,0.15999996662139915,25.58142242720038,8.215396128088464,0.031921730169748586,3,0.03874999284744285,0.02749997377395652,-0.035625040531158225,-0.08500003814697243,0.8324998617172243,1,0.48913041295198556,1.0,1.815000057220459,1.1587292216353875,1.8424999713897705,1.5084731516503411,1.8524999618530276,0.48913041295198556
823,2003-03-12,1.8025000095367432,2.0,1.7875000238418581,2.0,563948.0,-0.020380447370427657,1.1518985966500657,1.2343751979060866,46.42857507783515,54.65737029246336,0.007415297262273635,-3.110978027986988e-05,-0.004815223041518379,-0.05750257253879454,37.10382358045579,0.21249997615814187,0.0008359613945532196,-0.003749990463256747,-0.06486894543724464,0.057368964510731146,-0.034309467950250694,0.0268094870237372,-0.017500042915344016,8.139553580686007,-7.362738002079871,0.030559477486993933,3,0.07999998331069946,0.07375001907348633,0.03437498211860657,-0.047500014305114746,0.9474999904632568,2,0.4327322980654167,1.6875009778889045,1.8400000333786009,1.0,1.815000057220459,1.1587292216353875,1.8424999713897705,0.4327322980654167
824,2003-03-13,1.8524999618530276,2.0,1.7975000143051147,2.0,655744.0,0.027739224439246923,1.745761807778101,0.7468356722498857,53.12499720603213,54.775025023228636,-0.030946074942935997,-0.0440182298658478,-0.05022311422668024,-0.10340458952713916,38.18808739655264,0.20249998569488525,0.008621398546548864,0.040999960899353205,-0.01682007053942458,0.09881999233813099,0.012089945179964312,0.0699099766187421,-0.06749999523162842,31.395341745257028,16.081713940402004,0.028910015719388844,3,0.0400000214576719,0.023750066757201926,-0.015624970197677834,-0.09749996662139915,0.8975000381469724,3,0.47233469258738925,1.1518985966500657,1.8025000095367432,1.6875009778889045,1.8400000333786009,1.0,1.815000057220459,0.47233469258738925
825,2003-03-14,1.9275000095367432,2.0,1.8224999904632568,2.0,3276224.0,0.04048585653340275,3.8965526313193264,0.49152523195293124,65.34090601215718,55.76946117142234,-0.09343214729445748,-0.11154516480105547,-0.12151859593653702,-0.17422815555300164,39.33094617656869,0.17750000953674316,0.015542819358856708,0.10762500762939453,0.034670906326569995,0.18057910893221907,0.07114795697798226,0.1441020582808068,-0.13999998569488503,66.27907943828588,47.147438779758765,0.03647705065141225,3,-0.0350000262260437,-0.05124998092651367,-0.09062501788139343,-0.17250001430511475,0.8224999904632568,4,0.3955901654532161,1.745761807778101,1.8524999618530276,1.1518985966500657,1.8025000095367432,1.6875009778889045,1.8400000333786009,0.3955901654532161
826,2003-03-17,2.002500057220459,2.0,1.877500057220459,2.0,1253720.0,0.038910530382690656,-98.99771123402633,-0.03448355240441058,74.35897812100266,57.57162134009127,-0.15800581232573485,-0.18209872261061122,-0.19331689932334406,-0.2453715561684704,40.53556646516376,0.12249994277954102,0.02946531783406714,0.1738750517368317,0.06428879783613195,0.28346130563753147,0.11908192478648183,0.2286681786871816,-0.210750033855438,101.16281713131482,76.57513935305934,0.054793126950349914,3,-0.11000007390975952,-0.1262500286102295,-0.15125006437301636,-0.24750006198883057,0.7725000381469731,0,0.3121098537532738,3.8965526313193264,1.9275000095367432,1.745761807778101,1.8524999618530276,1.1518985966500657,1.8025000095367432,0.3121098537532738
827,2003-03-18,2.002500057220459,2.0,2.0,2.0,700788.0,0.0,-1.0,1.0,73.11828149951431,59.029208173370634,-0.1441642403046588,-0.17637425776340887,-0.19045211370277837,-0.2410366604380787,41.80528593100581,0.0025000572204589844,0.03829047817549336,0.16450005173683158,0.03046743170074362,0.29853267177291953,0.09748374171878749,0.23151636175487567,-0.20658503432273845,101.1764976475096,71.94353818090103,0.06701631001804402,3,-0.11000007390975952,-0.1262500286102295,-0.1443750560283661,-0.24750006198883057,0.7874999046325688,1,0.3345816822623964,-98.99771123402633,2.002500057220459,3.8965526313193264,1.9275000095367432,1.745761807778101,1.8524999618530276,0.3345816822623964
828,2003-03-19,2.039999961853028,2.0,2.009999990463257,2.0,780596.0,0.018726543601012446,-0.5,15.999618539004565,79.89417241877814,60.85037771030512,-0.1627193096041426,-0.2073764351991212,-0.22394765706592845,-0.27417910750901675,43.099945913724966,0.0074999332427978516,0.04377734539135325,0.1911249577999119,0.029859599239532297,0.3523903163602913,0.11049227851972221,0.2717576370801016,-0.24000323941326163,119.75306897714913,83.23579556967553,0.08063267928018969,3,-0.14749997854232832,-0.1637499332427983,-0.1806249618530278,-0.28499996662139937,0.625,2,0.34803924089392924,-1.0,2.002500057220459,-98.99771123402633,2.002500057220459,3.8965526313193264,1.9275000095367432,0.34803924089392924
829,2003-03-20,2.372499942779541,2.0,2.0775001049041752,2.0,4084456.0,0.16299018977651736,-0.5838919902865992,9.3125074505876,87.78134732709788,64.75590777488223,-0.4623179027323725,-0.5238088556891789,-0.548577633286988,-0.6002241674828164,44.46457093064416,0.03999996185302779,0.05910927185747772,0.49637494087219247,0.2126382624367631,0.7801116193076219,0.354506601654478,0.6382432800899072,-0.5685031547885702,309.8591114173614,258.9971928650892,0.1418683392177147,3,-0.47999995946884155,-0.4962499141693115,-0.513124942779541,-0.6174999475479126,0.28999996185302734,3,0.1591148857007738,-0.5,2.039999961853028,-1.0,2.002500057220459,-98.99771123402633,2.002500057220459,0.1591148857007738
830,2003-03-21,2.202500104904175,2.0,2.115000009536743,2.0,4444752.0,-0.07165430641747461,0.13580197492897486,0.5436245262030059,70.63712723642954,67.04892191226328,-0.2636023798500735,-0.34179867469758163,-0.3726821306783219,-0.42517143179113326,45.85530836702729,0.372499942779541,0.07233885119957706,0.30762509703636165,-0.010107312376814281,0.6253575064495376,0.14875889232977357,0.4664913017429497,-0.3945832526730233,265.3062853005633,203.0435071473308,0.158866204706588,3,-0.31000012159347534,-0.3250001072883606,-0.3431251049041748,-0.4475001096725464,0.5699999332427979,4,0.24858109830584807,-0.5838919902865992,2.372499942779541,-0.5,2.039999961853028,-1.0,2.002500057220459,0.24858109830584807
832,2003-03-25,2.4649999141693115,3.0,2.3550000190734863,2.0,2840596.0,0.0478214470310423,6.265303302338934,1.3191488354350227,78.60263122605923,73.17551145297143,-0.42752234366652697,-0.5578580687533834,-0.6274717551759226,-0.6752470714415728,48.66108361597566,0.6475000381469722,0.11078887851827401,0.5071249127388,0.07008563646893018,0.9441641890086698,0.288605274603865,0.7256445508737348,-0.6494765692865136,45.959587810404734,-inf,0.21851963813493486,3,-0.06624990701675415,-0.08624988794326782,-0.6012499034404755,-0.7099999189376831,0.3800001144409175,1,0.12576072697454377,0.13580197492897486,2.202500104904175,-0.5838919902865992,2.372499942779541,-0.5,2.039999961853028,0.12576072697454377
833,2003-03-26,2.377500057220459,3.0,2.327500104904175,3.0,1997824.0,-0.0354969006067245,1.1606424318467503,-1.3387098014665053,72.05883973434145,75.27927173389469,-0.2792470215332914,-0.4467981214283223,-0.5349859884940134,-0.5806609943903107,50.10617150137929,0.6724998950958252,0.1395264717400233,0.3901250541210175,-0.07709930655670982,0.8573494147987448,0.15651287378215395,0.623737234459881,-0.5145976461329731,32.52032373240771,-inf,0.23361218033886366,3,0.033749938011169434,0.0012499690055847168,-0.5137500464916229,-0.6225000619888306,0.46749997138977006,2,0.17350153299883542,6.265303302338934,2.4649999141693115,0.13580197492897486,2.202500104904175,-0.5838919902865992,2.372499942779541,0.17350153299883542
834,2003-03-27,2.2574999332427983,2.0,2.1300001144409184,2.0,2263924.0,-0.050473237051339215,0.009709888494151313,-0.4136545492567092,65.96154343447239,75.34823144748528,-0.1070092652468948,-0.3029510942950038,-0.41129156805035594,-0.4549589442637392,50.83266345405496,0.377500057220459,0.16562208182686744,0.24512493610382124,-0.22381414784523823,0.7140640200528807,0.010655394129291729,0.479594478078351,-0.34911361859881174,16.101686467980976,-inf,0.23446954197452968,3,0.1812500953674312,0.1212500929832454,-0.39374992251396224,-0.5024999380111699,0.5450000762939449,3,0.1805094310788633,1.1606424318467503,2.377500057220459,6.265303302338934,2.4649999141693115,0.13580197492897486,2.202500104904175,0.1805094310788633
835,2003-03-28,2.2799999713897705,2.0,2.0850000381469727,2.0,1146788.0,0.009966794601252493,-0.39285680834124515,1.0873788115733483,67.95367019280798,74.63653056657475,-0.08297444377136909,-0.3019465075647496,-0.4266164888578099,-0.47216710101496595,51.44311372125087,0.2574999332427983,0.20116645579227943,0.2428749740123748,-0.22778320528551044,0.71353315331026,0.007545884363432176,0.4782040636613174,-0.3279491093315434,21.311469002456622,-inf,0.23532908964894259,3,0.2200000286102295,0.0987500548362732,-0.41624996066093445,-0.5249999761581421,0.5950000286102295,4,0.16776313072041216,0.009709888494151313,2.2574999332427983,1.1606424318467503,2.377500057220459,6.265303302338934,2.4649999141693115,0.16776313072041216
836,2003-03-31,2.327500104904175,2.0,2.252500057220459,2.0,658540.0,0.020833392153707164,0.5419845883367852,1.1696433513140696,68.50095489599205,74.1234942772945,-0.08887088163293067,-0.32703122114059546,-0.46793410512005806,-0.5158018045372565,52.08655347942654,0.2799999713897705,0.23488793455844004,0.26550010442733774,-0.21160905642224925,0.7426092652769247,0.02694552400254402,0.5040546848521312,-0.3335312773282768,26.50274064122354,-inf,0.23855458042479355,3,0.1774998903274536,0.051249921321868896,-0.46375009417533875,-0.5725001096725464,0.625,0,0.19119222908096023,-0.39285680834124515,2.2799999713897705,0.009709888494151313,2.2574999332427983,1.1606424318467503,2.377500057220459,0.19119222908096023
837,2003-04-01,2.450000047683716,2.0,2.3424999713897705,2.0,1782792.0,0.05263155199066438,0.5222219337652064,1.3740455069942161,73.08378566292282,73.36678463775502,-0.15781314450581174,-0.4213174163659543,-0.5825394110451199,-0.6341238406475744,52.76476552166699,0.3275001049041748,0.26284570677180863,0.3563750445842744,-0.13609850527802347,0.8488485944465722,0.11013826965312568,0.6026118195154233,-0.41578997321085387,39.89071308785165,-inf,0.24623677493114893,4,0.08875000476837158,-0.07125002145767212,-0.5862500369548798,-0.6950000524520874,0.5525000095367432,1,0.11530613188245087,0.5419845883367852,2.327500104904175,-0.39285680834124515,2.2799999713897705,0.009709888494151313,2.2574999332427983,0.11530613188245087
838,2003-04-02,2.4375,2.0,2.427500009536743,2.0,829216.0,-0.0051020601797675535,0.9542857578822544,0.9722221192018594,71.42857641901873,71.5498100924129,-0.09275189487303237,-0.378818471476031,-0.5597899588708688,-0.617356404075514,53.0866252003806,0.4500000476837158,0.28177996729151644,0.31249999403953543,-0.18383127475129069,0.8088312628303616,0.0643343596441226,0.5606656284349485,-0.3646583285060525,-414.7056513592658,-inf,0.24816563439541303,4,0.10500001907348633,-0.0587499737739563,-0.5737499892711639,-0.6825000047683716,0.5899999141693115,2,0.167179498917017,0.5222219337652064,2.450000047683716,0.5419845883367852,2.327500104904175,-0.39285680834124515,2.2799999713897705,0.167179498917017
839,2003-04-03,2.497499942779541,3.0,2.4024999141693115,2.0,2277128.0,0.024615361140324588,4.886180866339781,1.1371427263532365,71.11111385832177,71.60247527262315,-0.14880426900972044,-0.40898805526287063,-0.6095991087756532,-0.6720181337264102,54.252049608411404,0.5975000858306885,0.3067337118731457,0.34024993777275103,-0.16526410803649982,0.8457639835820019,0.08749291486812583,0.5930069606773765,-0.3875719381453515,45.08195866994216,-inf,0.2527570229046254,4,0.04500007629394531,-0.11874991655349731,-0.6331249475479126,-0.7424999475479126,0.6175000667572021,3,0.13913917669361187,0.9542857578822544,2.4375,0.5222219337652064,2.450000047683716,0.5419845883367852,2.327500104904175,0.13913917669361187
840,2003-04-04,2.539999961853028,3.0,2.477499961853028,3.0,1793500.0,0.017017025043927436,1.2717391078999452,-0.9246232986016919,70.39848396505681,71.01106659877702,-0.15465939457482758,-0.4179841130203368,-0.6405596111594005,-0.7091979541129836,55.48045499959899,0.5225000381469722,0.32918638332586614,0.3478749573230746,-0.16242748630972725,0.8581774009558765,0.09272373550667368,0.6030261791394755,-0.39446907740420567,38.461528647549436,-inf,0.255151221816401,4,0.0025000572204585403,-0.15749996900558516,-0.6749999523162846,-0.7849999666213994,0.9625000953674312,4,0.10334647701813804,4.886180866339781,2.497499942779541,0.9542857578822544,2.4375,0.5222219337652064,2.450000047683716,0.10334647701813804
841,2003-04-07,2.5799999237060547,3.0,2.567500114440918,3.0,3772704.0,0.015748016714081103,1.0595228904500889,0.9130435684002124,71.27071959051356,70.19640975038305,-0.17767969271878536,-0.41922766559731484,-0.6672696000767073,-0.7435911077444419,56.479491559110805,0.4600000381469722,0.3103961942322968,0.3496249258518218,-0.15631937338115875,0.8555692250848022,0.09665277623533175,0.6025970754683119,-0.4002902746351853,36.12166417974041,-inf,0.25297214961649017,4,-0.03749990463256836,-0.18749994039535522,-0.7149999141693115,-0.8249999284744263,1.032500028610229,0,0.11434111822382964,1.2717391078999452,2.539999961853028,4.886180866339781,2.497499942779541,0.9542857578822544,2.4375,0.11434111822382964
842,2003-04-08,2.734999895095825,3.0,2.6175000667572017,3.0,1397288.0,0.06007751006717865,1.8867908062233556,0.630952516110281,73.55932510231392,70.36313034682445,-0.32447441548427935,-0.5309612290900603,-0.807952208226784,-0.8920260322161055,57.020709242632584,0.4200000762939453,0.3225407708078025,0.4598749041557313,-0.05884938069645562,0.9785991890079182,0.20051276172963783,0.7192370465818247,-0.5224786319877905,55.648524378745115,-inf,0.2593621424260935,4,-0.19249987602233887,-0.34249991178512573,-0.869999885559082,-0.9774999022483826,0.75,1,0.07952475983576934,1.0595228904500889,2.5799999237060547,1.2717391078999452,2.539999961853028,4.886180866339781,2.497499942779541,0.07952475983576934
843,2003-04-09,2.740000009536743,3.0,2.692500114440918,3.0,1908264.0,0.0018281954781365073,1.3653838218316232,0.9811316510884929,66.01307759897594,70.36885636510262,-0.3046874933879731,-0.4870988300592658,-0.7982010718422654,-0.8915229927945161,57.591175002284544,0.30749988555908203,0.31529731206011213,0.41800001859664926,-0.09022595578501758,0.9262259929783161,0.16388703140581562,0.6721130057874829,-0.49597959695302984,56.48536349550716,-inf,0.2541129871908335,4,-0.19749999046325684,-0.3475000262260437,-0.875,-0.9825000166893005,0.8375000953674316,2,0.09580293677739693,1.8867908062233556,2.734999895095825,1.0595228904500889,2.5799999237060547,1.2717391078999452,2.539999961853028,0.09580293677739693
844,2003-04-10,2.5824999809265137,3.0,2.552500009536743,3.0,1219068.0,-0.05748176206643818,1.1437124312298057,1.6057693630280627,66.74008278481307,70.23401331976984,-0.10754785209894546,-0.2868098036033091,-0.6286847366296324,-0.7307370025467934,57.78334182739845,0.44749999046325684,0.28842797067634773,0.22399998903274554,-0.24564259869804017,0.6936425767635312,-0.010821304832647094,0.45882128289813817,-0.3082403848461488,20.095695963174418,-inf,0.2348212938653928,4,0.04375004768371582,-0.1899999976158142,-0.7106249630451202,-0.824999988079071,1.1200001239776611,3,0.17231362498719038,1.3653838218316232,2.740000009536743,1.8867908062233556,2.734999895095825,1.0595228904500889,2.5799999237060547,0.17231362498719038
845,2003-04-11,2.727499961853028,3.0,2.5699999332427983,3.0,2848124.0,0.05614713726909426,2.155963350913599,0.6526946723300822,66.59291867353201,70.02200929505206,-0.20382923682457488,-0.38873335315068047,-0.7602193204936554,-0.8707761376141356,57.98589358652643,0.4300000667572017,0.27960092078000276,0.32899997234344536,-0.12198252418995059,0.7799824688768413,0.10350872407674716,0.5544912206101436,-0.42421074961587735,39.106135429214824,35.78170187544376,0.225491248266698,4,-0.056249976158142534,-0.3349999785423283,-0.8543749451637273,-0.9699999690055852,0.5775001049041739,4,0.14207151351175562,1.1437124312298057,2.5824999809265137,1.3653838218316232,2.740000009536743,1.8867908062233556,2.734999895095825,0.14207151351175562
846,2003-04-14,2.690000057220459,3.0,2.6600000858306885,3.0,393972.0,-0.013748819489292297,1.1935482382401936,1.1376143096623836,60.66351321392518,68.6419790229412,-0.12236962394747009,-0.3131417515138155,-0.7084450030953215,-0.8287625095393487,58.19939149440684,0.3399999141693115,0.28725990149476166,0.2571250677108763,-0.17099279320202987,0.6852429286237824,0.04306613725442343,0.47118399816732914,-0.3588424134727948,30.72626829363153,31.440171730429796,0.21405893045645308,4,0.011249899864196777,-0.2975000739097595,-0.8168750405311584,-0.9325000643730164,0.5299999713897701,0,0.3020446032404718,2.155963350913599,2.727499961853028,1.1437124312298057,2.5824999809265137,1.3653838218316232,2.740000009536743,0.3020446032404718
847,2003-04-15,2.627500057220459,3.0,2.602499961853028,3.0,1217164.0,-0.023234200249267034,1.1342287205785004,1.2016129404399516,62.13591985804144,67.60946162727707,-0.03580911698855882,-0.21230238957280845,-0.6322637277729048,-0.7622659845532178,58.25144685857264,0.3975000381469722,0.29086149063798494,0.1633750677108763,-0.2215318583166055,0.5482819937383581,-0.029078395302864823,0.3558285307246174,-0.26958871922270156,16.75978754906228,20.782118029482653,0.19245346301374092,4,0.07374989986419678,-0.23500007390975952,-0.7543750405311584,-0.8700000643730164,0.27499985694885254,1,0.37488101756230674,1.1935482382401936,2.690000057220459,2.155963350913599,2.727499961853028,1.1437124312298057,2.5824999809265137,0.37488101756230674
848,2003-04-16,2.672499895095825,3.0,2.602499961853028,3.0,1879912.0,0.01712648407055406,1.4274803714232647,0.8791950475493127,71.7277484296827,67.6779765796505,-0.049135780341264645,-0.21870019920110195,-0.6637444505720311,-0.8031666421898893,58.30631535930153,0.3975000381469722,0.2926187665443045,0.1767499089241027,-0.16268107840599022,0.5161808962541956,0.007034415259056015,0.3464654025891494,-0.28890501061797824,26.815617456182927,32.00446275880002,0.16971549366504654,4,0.06625008583068848,-0.27874988317489624,-0.7993748784065247,-0.9149999022483826,0.5300002098083496,2,0.3040224628225352,1.1342287205785004,2.627500057220459,1.1935482382401936,2.690000057220459,2.155963350913599,2.727499961853028,0.3040224628225352
849,2003-04-17,2.75,3.0,2.640000104904175,3.0,1004516.0,0.02899910493781177,1.8799991607666016,0.7633585341084058,73.26732836871881,67.99673706894629,-0.09728238537246936,-0.28086918224756907,-0.7263849580912716,-0.8762748800557005,58.364149021988965,0.3599998950958252,0.2785479714750032,0.23537501096725455,-0.11693789083420114,0.5876879127687102,0.059218560066526926,0.4115314618679822,-0.3417489109012668,41.86047414240013,48.31939985579129,0.17615645090072776,4,0.026250004768371582,-0.3512499928474426,-0.8706249892711639,-0.9275000095367432,0.5274999141693115,3,0.3009091290560635,1.4274803714232647,2.672499895095825,1.1342287205785004,2.627500057220459,1.1935482382401936,2.690000057220459,0.3009091290560635
850,2003-04-18,2.75,2.75,2.75,2.75,0.0,0.0,1.0,-0.0,71.94804976050384,68.07199597672297,-0.0719248924714222,-0.25059701678352475,-0.7112189879981612,-0.8717585902482659,58.425108087671674,0.0,0.2703120176712721,0.20800001621246356,-0.12684714591376078,0.5428471783386879,0.040576435149351386,0.3754235972755757,-0.31807895446521606,37.106924274667705,45.76338396180456,0.1674235810631121,4,0.026250004768371582,-0.3387500047683716,-0.8656249940395355,-0.9275000095367432,0.4774999618530278,4,0.3463636745106091,1.8799991607666016,2.75,1.4274803714232647,2.672499895095825,1.1342287205785004,2.627500057220459,0.3463636745106091
851,2003-04-21,2.75,2.75,2.75,2.75,0.0,0.0,1.0,0.0,67.8571418434583,67.43842005907237,-0.05059502708878982,-0.23114113887964116,-0.69437021619372,-0.8669968619577388,58.48936145701109,0.0,0.2595737017882378,0.18812501430511475,-0.1465502843725881,0.5228003129828176,0.020787364966263322,0.35546266364396617,-0.2953557962866076,37.106924274667705,49.76016276629477,0.1673376493388513,4,0.026250004768371582,-0.3112499713897705,-0.8656249940395355,-0.9275000095367432,0.49000000953674316,0,0.20181820609352785,1.0,2.75,1.8799991607666016,2.75,1.4274803714232647,2.672499895095825,0.20181820609352785
852,2003-04-22,2.775000095367432,3.0,2.740000009536743,3.0,989248.0,0.009090943769975324,1.3111120059170218,-100.0,69.79472788678068,67.858603424384,-0.0774713326102403,-0.2442487703780798,-0.7023672196440054,-0.886722170023714,56.74543688364798,0.25999999046325684,0.24907870291403844,0.19762510061264082,-0.14673346896930894,0.5419836701945906,0.025445815821666162,0.3698043854036155,-0.2985416598025754,43.39625583900544,4.978068435617189,0.1721792847909748,4,0.0012499094009394973,-0.2750000953674321,-0.8906250894069676,-0.9237501025199895,0.5774998664855957,1,0.16036033079266443,1.0,2.75,1.0,2.75,1.8799991607666016,2.75,0.16036033079266443
853,2003-04-23,2.789999961853028,3.0,2.752500057220459,3.0,1810140.0,0.005405357106342601,1.3571418840059764,0.9333338984739084,68.11145885618117,68.0109785434249,-0.09457880771180394,-0.2390150898557324,-0.6991137730768169,-0.8949891836650239,55.27433888811464,0.24749994277954102,0.23406969256403043,0.1919999718666081,-0.15136418759849146,0.5353641313317077,0.020317892134058546,0.3636820515991577,-0.2925998637107652,41.666639071915796,3.9223634810386443,0.17168207973254976,4,-0.004999995231628862,-0.28499996662139937,-0.9056249558925633,-0.9387499690055852,0.5125000476837154,2,0.0403225641055438,1.3111120059170218,2.775000095367432,1.0,2.75,1.0,2.75,0.0403225641055438
854,2003-04-24,2.664999961853028,3.0,2.640000104904175,3.0,986788.0,-0.0448028679960909,1.1492528603109262,1.5952379871117763,57.02247296359695,66.94759568676545,0.04844948188700515,-0.08634800603856929,-0.5563724621688988,-0.7614000219936945,55.63311449661668,0.3599998950958252,0.1964805700355683,0.04662497043609681,-0.25782133887291625,0.3510712797451099,-0.1055981842184095,0.19884812509060312,-0.14749586763645572,6.94440673161821,-29.440578226749857,0.1522231546545065,4,0.13625001907348588,-0.12624990940094039,-0.7806249558925633,-0.8137499690055852,0.6375000476837154,3,0.20168861191180376,1.3571418840059764,2.789999961853028,1.3111120059170218,2.775000095367432,1.0,2.75,0.20168861191180376
855,2003-04-25,2.6624999046325684,3.0,2.5799999237060547,3.0,1484500.0,-0.0009381077884598188,1.4888886377154773,1.0074628565246986,54.838708775258375,66.30039519358024,0.045549683848472355,-0.05662597727628338,-0.5361973330763625,-0.7518747740819238,56.27194050074884,0.4200000762939453,0.1772415630957367,0.024999916553497314,-0.23471650016523826,0.2847163332722329,-0.10485829180587025,0.15485812491286488,-0.12569597418465905,19.642849033383136,-16.082467935527426,0.1298582083593677,4,0.12750005722045898,-0.11999988555908203,-0.7781248986721039,-0.8112499117851257,0.7125000953674316,4,0.23098592734846113,1.1492528603109262,2.664999961853028,1.3571418840059764,2.789999961853028,1.3111120059170218,2.775000095367432,0.23098592734846113
856,2003-04-28,2.7725000381469727,3.0,2.664999961853028,3.0,1364412.0,0.04131460561670308,1.9450557742369516,0.6740737705728684,52.321989925303384,65.20995853438713,-0.05757138707958376,-0.13868913861750443,-0.6290558213840756,-0.8521428567811729,56.94528945594426,0.33750009536743164,0.171500229614312,0.11275005340576172,-0.10854934855236875,0.3340494553638922,0.0021003524266962614,0.22339975438482718,-0.21716826491697994,45.833352255439344,12.106529652272854,0.11064970097906525,4,0.017499923706054688,-0.23000001907348633,-0.8875000476837158,-0.92125004529953,0.682499885559082,0,0.1641117826675158,1.4888886377154773,2.6624999046325684,1.1492528603109262,2.664999961853028,1.3571418840059764,2.789999961853028,0.1641117826675158
857,2003-04-29,2.7325000762939453,3.0,2.7325000762939453,3.0,2014576.0,-0.01442739812539795,1.0,1.175824037627174,49.55490008916997,62.7463087187746,-0.0012413886381441586,-0.0805707322876481,-0.5716226220772209,-0.8032232443630347,57.655027025376334,0.2674999237060547,0.15425804620489192,0.05862509012222272,-0.14133858901420782,0.25858876925865326,-0.04135674944599277,0.15860692969043821,-0.15938157399315234,36.30955354426184,5.235922996598195,0.09998183956821531,4,0.05749988555908203,-0.19000005722045898,-0.846250057220459,-0.8812500834465027,0.8324999809265137,1,0.18572732628469435,1.9450557742369516,2.7725000381469727,1.4888886377154773,2.6624999046325684,1.1492528603109262,2.664999961853028,0.18572732628469435
858,2003-04-30,2.845000028610229,3.0,2.75,3.0,1530116.0,0.04117107014645205,2.225807047039225,0.5794393106447926,66.45768540522339,61.98968172283067,-0.09688771918407824,-0.16967586336079554,-0.6652644243296706,-0.9064180698773945,58.40311969497461,0.2674999237060547,0.15163954159646842,0.15075004100799516,-0.029914713380360336,0.33141479539635066,0.06041766381381741,0.2410824182021729,-0.25480626640146786,63.095251611028004,29.367569109350384,0.09033237719417773,4,-0.055000066757201704,-0.3025000095367427,-0.4562500119209285,-0.4937500357627864,0.6575000286102299,2,0.17838310303663185,1.0,2.7325000762939453,1.9450557742369516,2.7725000381469727,1.4888886377154773,2.6624999046325684,0.17838310303663185
859,2003-05-01,2.845000028610229,2.845000028610229,2.845000028610229,2.845000028610229,0.0,0.0,1.0,-0.0,59.003837717495244,60.55143594027415,-0.09163076371505463,-0.14999765010657917,-0.6461786495151394,-0.8981361768384328,56.82451054836844,0.0,0.15287572853662645,0.13337503671646056,-0.03396703856964356,0.3007171120025647,0.0497039990734085,0.21704607435951262,-0.23841401688981811,63.095251611028004,28.80665917972435,0.08367103764305202,5,-0.055000066757201704,-0.3025000095367427,-0.450000017881393,-0.4937500357627864,0.8575000762939458,3,0.16080842753101865,2.225807047039225,2.845000028610229,1.0,2.7325000762939453,1.9450557742369516,2.7725000381469727,0.16080842753101865
860,2003-05-02,2.802500009536743,3.0,2.815000057220459,3.0,2282980.0,-0.014938495130436547,-1.1449281772232027,-100.0,58.55512908144487,59.51787896671711,-0.04570703693968836,-0.09151550410329135,-0.5846932022302145,-0.8465592928400145,55.378764324187145,0.18499994277954102,0.1401062605547989,0.07775001525878888,-0.07329812095749544,0.2287981514750732,0.0022259471506469453,0.15327408336693082,-0.18017743828514865,41.04478567951414,6.045106065084248,0.07552406810814213,5,-0.01250004768371582,-0.25999999046325684,-0.39374998211860657,-0.45125001668930054,0.8550000190734863,4,0.17841213141785173,1.0,2.845000028610229,2.225807047039225,2.845000028610229,1.0,2.7325000762939453,0.17841213141785173
861,2003-05-05,2.875,3.0,2.852499961853028,3.0,1470128.0,0.025869755652647042,1.3600006103515554,0.6329114229666516,68.5393210267679,59.37838931560458,-0.11019978482969206,-0.1483896744464639,-0.635845543694022,-0.9104267123548833,53.85488817757871,0.19749999046325684,0.11970664150897647,0.13550000190734846,-0.013634371585816485,0.2846343754005134,0.06093281516076576,0.21006718865393115,-0.2375703315984694,53.27101470976206,15.304650444211632,0.07456718674658254,5,-0.08500003814697266,-0.2487499713897705,-0.43562498688697815,-0.5237500071525574,0.880000114440918,0,0.17391304347826098,-1.1449281772232027,2.802500009536743,1.0,2.845000028610229,2.225807047039225,2.845000028610229,0.17391304347826098
862,2003-05-06,2.952500104904175,3.0,2.8550000190734863,3.0,1694768.0,0.026956558227539062,5.1052758383568655,0.37999916076660156,70.00000681195661,59.588227977357406,-0.17866187656719834,-0.22004137123220913,-0.6897707554247683,-0.977398739165668,52.24865987045153,0.14499998092651367,0.10383210921444563,0.20212509632110587,0.02523469376207954,0.3790154988801322,0.1136798950415927,0.29057029760061903,-0.30056762323870556,81.00004196166992,39.903772454438254,0.08844520127951312,5,-0.16250014305114746,-0.28125011920928955,-0.5106250941753387,-0.6012501120567322,0.9024999141693115,1,0.17019468279347905,1.3600006103515554,2.875,-1.1449281772232027,2.802500009536743,1.0,2.845000028610229,0.17019468279347905
863,2003-05-07,3.002500057220459,3.0,2.8949999809265137,3.0,1253160.0,0.01693478426409989,-84.99809269502194,-0.05263289982884018,68.77323472791926,60.893868173393216,-0.21830593936414022,-0.2628432597376831,-0.7158541019801139,-1.0161536403069804,50.55562898972108,0.10500001907348633,0.09692797460590974,0.23900004625320426,0.029417702304405324,0.4485823902020032,0.134208874278805,0.3437912182276035,-0.33664487482160865,101.35138269931154,57.8587101637268,0.10479117197439936,5,-0.21250009536743164,-0.3012501001358032,-0.5437500178813934,-0.6512500643730164,0.815000057220459,2,0.18734387652959117,5.1052758383568655,2.952500104904175,1.3600006103515554,2.875,-1.1449281772232027,2.802500009536743,0.18734387652959117
864,2003-05-08,3.0274999141693115,3.0,2.940000057220459,3.0,1191448.0,0.008326346868414713,-5.363645821592988,10.99971390425329,69.89246723752677,62.56650800253416,-0.20839229044699703,-0.26645686213522213,-0.7151866073344655,-1.0310061194023032,49.943329343822676,0.0625,0.08679793740206554,0.2417499065399169,0.01900327410593139,0.4644965389739024,0.13037659032292437,0.35312322275690944,-0.3482789390664154,114.86482306758461,67.64945390025945,0.11137331621699267,5,-0.19499993324279785,-0.32624995708465576,-0.5668748915195465,-0.6762499213218689,0.6650002002716064,3,0.15689517969201283,-84.99809269502194,3.002500057220459,5.1052758383568655,2.952500104904175,1.3600006103515554,2.875,0.15689517969201283
865,2003-05-09,3.115000009536743,3.0,3.0374999046325684,3.0,798400.0,0.028901766423811814,-0.3478277996040179,4.1818315805900665,73.24840570880318,64.8916653118119,-0.2513916281492694,-0.3409169280959654,-0.7763599272301778,-1.10810627140147,49.29794026422138,0.027499914169311523,0.08087910868972914,0.30987499952316266,0.0450290751728839,0.5747209238734414,0.1774520373480235,0.4422979616983018,-0.42294787343796303,177.96608799663812,124.1237109358111,0.13242296217513932,5,-0.2487499713897705,-0.3762500286102295,-0.6543749868869781,-0.7637500166893005,0.75,4,0.18860356133828815,-5.363645821592988,3.0274999141693115,-84.99809269502194,3.002500057220459,5.1052758383568655,2.952500104904175,0.18860356133828815
866,2003-05-12,3.502500057220459,4.0,3.177500009536743,3.0,2768876.0,0.12439808876319836,-10.152539359260336,4.3695653526003175,81.6993436892526,68.46327015626554,-0.5860845047243468,-0.7003318745461193,-1.133938322862237,-1.482408402441537,49.41072295061719,0.8849999904632568,0.10623166272160844,0.6567500472068786,0.2532779151164184,1.0602221792973388,0.4550139811616485,0.8584861132521087,-0.7981300065656303,56.55022261424206,1.3292073537260904,0.20173606604523012,5,-0.12750005722045898,-0.2262500524520874,-1.0400000512599945,-1.1512500643730164,0.38999986648559615,0,0.04425409531978031,-0.3478277996040179,3.115000009536743,-5.363645821592988,3.0274999141693115,-84.99809269502194,3.002500057220459,0.04425409531978031
867,2003-05-13,3.6124999523162837,4.0,3.5274999141693115,4.0,3382916.0,0.03140610800820931,1.4387098203216282,-0.7711442856885299,83.09858938719807,70.31225948759605,-0.6237199026116618,-0.7723533727598233,-1.2117184623169082,-1.5784367490135396,50.02522026595684,0.497499942779541,0.1413255823568118,0.7174999475479122,0.20143945354505233,1.2335604415507722,0.4594697005464825,0.975530194549342,-0.8303921047007448,64.93212298687334,7.666240226761772,0.2580302470014299,5,-0.20499992370605424,-0.33624994754791215,-1.1449999511241908,-1.261249959468841,0.29250001907348677,1,0.03944641218147704,-10.152539359260336,3.502500057220459,-0.3478277996040179,3.115000009536743,-5.363645821592988,3.0274999141693115,0.03944641218147704
868,2003-05-14,3.484999895095825,4.0,3.3399999141693115,4.0,6001592.0,-0.03529413395250214,1.5631066073413464,1.3290323652412197,82.93172094726279,72.97091317979245,-0.442413192459032,-0.6122523302708966,-1.052574123595953,-1.4375647079619291,50.172562945113384,0.6600000858306885,0.17215210147399906,0.5493748903274538,-0.018279251644828687,1.1170290322997363,0.2655478193413128,0.8332019613135948,-0.6298185183372187,51.41508182031246,-11.711493528246947,0.28382707098614124,5,-0.0774998664855957,-0.2087498903274536,-1.0174998939037323,-1.1337499022483826,0.3350000381469731,2,0.106169335757609,1.4387098203216282,3.6124999523162837,-10.152539359260336,3.502500057220459,-0.3478277996040179,3.115000009536743,0.106169335757609
869,2003-05-15,3.577500104904175,4.0,3.352499961853028,4.0,3376364.0,0.026542385248997657,2.065089699016923,0.820387978706216,84.26966332267568,75.82808365104032,-0.4694488148083935,-0.6741433501392651,-1.1130728671112866,-1.516019294710727,50.32786820573837,0.6475000381469722,0.21539692223221607,0.6005000948905943,-0.02759770152835861,1.2285978913095472,0.28645119668111807,0.9145489931000705,-0.6536296107510848,56.10391135238931,-12.005748117772065,0.3140488982094764,5,-0.15125012397766113,-0.3012501001358032,-1.110000103712082,-1.2262501120567322,0.2349998950958252,3,0.06708595457698019,1.5631066073413464,3.484999895095825,1.4387098203216282,3.6124999523162837,-10.152539359260336,3.502500057220459,0.06708595457698019
870,2003-05-16,3.702500104904175,4.0,3.377500057220459,4.0,2269760.0,0.03494059995376242,3.184875040571243,0.7041419383745661,84.44444326706892,77.5953194555182,-0.5066363482946885,-0.7632582861365353,-1.2036367100824408,-1.6237091368821157,50.49156635562857,0.622499942779541,0.24110736064968386,0.6778750896453856,-0.01848628954203857,1.3742364688328097,0.3296944000516735,1.0260557792390976,-0.7140618404002703,63.8297995689624,-6.804465811843798,0.3481806895937121,5,-0.27500009536743164,-0.4175001382827759,-1.1931250989437103,-1.3375000953674316,0.03249979019165039,4,-0.00270087513299766,2.065089699016923,3.577500104904175,1.5631066073413464,3.484999895095825,1.4387098203216282,3.6124999523162837,-0.00270087513299766
871,2003-05-19,3.3050000667572017,3.0,3.202500104904175,3.0,2941936.0,-0.10735989922605571,0.32786924971643827,-1.0252106699364067,66.76427282342715,77.2357934567927,-0.04662994709474022,-0.33945096662655105,-0.7747229610559887,-1.2124716901100592,50.220624319209925,0.7025001049041748,0.27007613383994933,0.25262504816055253,-0.4418881969565889,0.9471382932776939,-0.09463157439801817,0.5998816707191232,-0.2558680981235315,12.852661484138606,-59.55719349606143,0.3472566225585707,5,0.14249992370605513,-0.01500010490417436,-0.7731250822544093,-0.9375000596046443,0.27749991416931197,0,0.16944022132169034,3.184875040571243,3.702500104904175,2.065089699016923,3.577500104904175,1.5631066073413464,3.484999895095825,0.16944022132169034
872,2003-05-20,3.220000028610229,3.0,3.009999990463257,3.0,4885844.0,-0.025718619192154235,-0.9090910076109703,0.7213114113360579,61.16071225834579,76.38995762684011,0.08974277488836746,-0.2312601185847014,-0.6594551844902967,-1.1140890495275837,48.80275025558337,0.3050000667572017,0.3043546445592358,0.14537501335143999,-0.5401775682583474,0.8309275949612274,-0.1974012774534537,0.4881513041563337,0.779999971389771,21.212124861012764,-50.21236772195593,0.34277629080489364,5,0.25000000000000044,0.0699999332427983,-0.6731250584125514,-0.8525000214576717,0.38249993324279874,1,0.20885089724240813,0.32786924971643827,3.3050000667572017,3.184875040571243,3.702500104904175,2.065089699016923,3.577500104904175,0.20885089724240813
873,2003-05-21,2.9024999141693115,3.0,2.884999990463257,3.0,4527756.0,-0.09860251913660767,1.3589724779615842,-0.4431821506870256,51.439295956946935,74.33960526233123,0.4375826114918824,0.10023969208981187,-0.3135437326922528,-0.7849167175045917,47.06847341029704,0.3350000381469722,0.3204520463472389,-0.17775009870529157,-0.8552686271225913,0.4997684297120082,-0.5165093629139417,0.16100916550335853,1.0777000856399535,1.569499870526952,-67.97942514728507,0.3387592642086499,5,0.5400000810623169,0.3875000476837158,-0.3556249439716339,-0.5349999070167542,0.7250001430511475,2,0.3453919334593234,-0.9090910076109703,3.220000028610229,0.32786924971643827,3.3050000667572017,3.184875040571243,3.702500104904175,0.3453919334593234
874,2003-05-22,3.202500104904175,3.0,2.752500057220459,3.0,3726524.0,0.10335924189707435,-3.4444426129720833,-2.076922324517967,58.869179389898115,72.74191344911955,0.18440936342793357,-0.16593524820835093,-0.5826726719309456,-1.071541376860225,46.07651744596251,0.24749994277954102,0.33852997010122543,0.09537508487701407,-0.5548825325081586,0.7456327022621867,-0.22975372381557246,0.4205038935696006,0.7338918945312498,36.0721497654802,-35.55052325315547,0.3251288086925863,5,0.1737499237060547,0.08749985694885254,-0.6362501084804535,-0.8350000977516174,0.5049998760223389,3,0.19281805093246063,1.3589724779615842,2.9024999141693115,-0.9090910076109703,3.220000028610229,0.32786924971643827,3.3050000667572017,0.19281805093246063
875,2003-05-23,3.2774999141693115,3.0,3.202500104904175,3.0,2352060.0,0.023419143421817612,0.4594606669364449,1.370369236601766,58.91472516177873,70.21028916828912,0.15073571543010456,-0.20290128259160145,-0.6277110726528523,-1.133511854605414,45.55902863480368,0.2025001049041748,0.3592068324509752,0.13962489366531372,-0.47952409160621556,0.758773878936843,-0.16994959897045092,0.44919938630107836,0.587858568733215,212.1212033638702,132.46921267308,0.30957449263576464,5,0.09875011444091797,0.01250004768371582,-0.689999908208847,-0.901249885559082,0.4250001907348633,4,0.16323420285009682,-3.4444426129720833,3.202500104904175,1.3589724779615842,2.9024999141693115,-0.9090910076109703,3.220000028610229,0.16323420285009682
876,2003-05-26,3.227499961853028,3.0,3.164999961853028,3.0,469880.0,-0.01525551598037378,0.45054935841811994,0.8198199359233778,56.165915363124824,67.217769832281,0.17614851060048498,-0.12339250504226618,-0.5501308218877017,-1.0713595646164333,44.946673038568285,0.2774999141693115,0.3780668740208406,0.06687494516372716,-0.5287359255394306,0.6624858158668849,-0.2309304901878515,0.3646803805153058,0.5710870155085748,191.91919775742005,107.79303998698995,0.29780543535157883,5,0.1487500667572017,0.062499999999999556,-0.6337499618530278,-0.8512499332427983,0.4275000095367427,0,0.15724242888958018,0.4594606669364449,3.2774999141693115,-3.4444426129720833,3.202500104904175,1.3589724779615842,2.9024999141693115,0.15724242888958018
877,2003-05-27,3.240000009536743,3.0,3.1075000762939453,3.0,647016.0,0.0038729815124578515,-0.10416606648103131,1.0549452737569724,55.41618960303775,64.16048857181154,0.11762179729414513,-0.10110626552189439,-0.5343366734687063,-1.0717108027447262,44.19887569669306,0.2274999618530278,0.3875784814559404,0.05399999618530282,-0.5070526019611785,0.6150525943317842,-0.22652630288793763,0.33452629525854327,0.49582175261639083,196.96972324172276,110.27098220609089,0.28052629907324067,5,0.13625001907348633,0.04999995231628418,-0.6324999928474426,-0.8637499809265137,0.46250009536743164,1,0.1057098674017416,0.45054935841811994,3.227499961853028,0.4594606669364449,3.2774999141693115,-3.4444426129720833,3.202500104904175,0.1057098674017416
878,2003-05-28,3.352499961853028,3.0,3.252500057220459,3.0,2465404.0,0.0347222074028235,0.4326245931665508,1.4687497826914098,57.127192627011475,61.14465849451551,-0.01748898056840309,-0.18301967366311844,-0.6178607243433407,-1.1709650839871077,43.410666457256056,0.24000000953674316,0.3480793269745721,0.1411249518394473,-0.4005621823913952,0.6828120860702898,-0.12971861527597417,0.41196851895486875,0.3243224980041459,242.4242599389265,152.70830188351812,0.27084356711542124,5,0.023750066757201704,-0.06250000000000044,-0.714374959468842,-0.9762499332427983,0.31249999999999956,2,0.07457121635933373,-0.10416606648103131,3.240000009536743,0.45054935841811994,3.227499961853028,0.4594606669364449,3.2774999141693115,0.07457121635933373
879,2003-05-29,3.302500009536743,3.0,3.2874999046325684,3.0,359416.0,-0.01491422904853612,0.90082575582628,0.8581561482916367,54.180601437762185,57.78200940237032,-0.011845795011151239,-0.1022289270978547,-0.5495875622322188,-1.107915653997039,42.579861411097525,0.3524999618530278,0.2899416879652228,0.06825000047683716,-0.4462505434379098,0.5827505443915841,-0.18900027148053633,0.32550027243421065,0.3188631061622278,-181.39515799932576,-249.20988158195547,0.25725027195737343,5,-0.42624998092651367,-0.01250004768371582,-0.6575000286102295,-0.9262499809265137,0.37999987602233887,3,0.0984103093853752,0.4326245931665508,3.352499961853028,-0.10416606648103131,3.240000009536743,0.45054935841811994,3.227499961853028,0.0984103093853752
880,2003-05-30,3.302500009536743,3.0,3.302500009536743,3.0,296040.0,0.0,1.0,1.0,44.60916388351037,55.32033063126846,-0.08331415004449516,-0.06624602243649047,-0.5254571570758433,-1.0948135311160287,41.07905368220323,0.30250000953674316,0.2378199519948354,0.04325000047683725,-0.4298420338535367,0.5163420348072112,-0.19329601668834995,0.27979601764202444,0.2667313226535173,-181.39515799932576,-240.281301581056,0.236546017165187,5,-0.42624998092651367,-0.01250004768371582,-0.6324999928474426,-0.9262499809265137,0.38249993324279785,4,0.1226343588857648,0.90082575582628,3.302500009536743,0.4326245931665508,3.352499961853028,-0.10416606648103131,3.240000009536743,0.1226343588857648
881,2003-06-02,3.375,3.0,3.2049999237060547,3.0,1692624.0,0.02195306290806842,0.09333292643229167,1.2396693824052611,43.4663024427307,53.35428509620013,-0.16186194437493118,-0.10473653693094853,-0.5773224530311154,-1.1558123643765867,39.3322373796036,0.30250000953674316,0.17084023248733304,0.09074999094009417,-0.34847812086218743,0.5299781027423758,-0.12886406496104685,0.3103640468412352,0.1452274556920723,-248.83696172885504,-294.27819761671174,0.2196140559011409,6,-0.4987499713897705,-0.04250001907348633,-0.7087500095367432,-0.9987499713897705,0.2974998950958252,0,0.09703706811975543,1.0,3.302500009536743,0.90082575582628,3.302500009536743,0.4326245931665508,3.352499961853028,0.09703706811975543
882,2003-06-03,3.4549999237060547,4.0,3.2149999141693115,3.0,3863940.0,0.02370368109809018,-61.79976730435446,1.2133331298828125,49.15254328609997,53.100201466106014,-0.22911548193775788,-0.15300484323888197,-0.6389593980121822,-1.2239686802092682,38.63929457834264,0.7850000858306885,0.09038946795704961,0.1456249237060545,-0.2705856931410495,0.5618355405531585,-0.06248038471749773,0.35373023212960675,-0.7024998664855957,31.446537862666112,-12.692155328783706,0.20810530842355204,6,-0.0787498950958252,-0.08874988555908203,-0.7887499332427979,-1.0774999260902405,0.2025001049041748,1,0.05788713519541355,0.09333292643229167,3.375,1.0,3.302500009536743,0.90082575582628,3.302500009536743,0.05788713519541355
883,2003-06-04,3.565000057220459,4.0,3.4725000858306885,3.0,2458004.0,0.031837955410549235,3.7763145016174815,1.2417585757343292,49.650348344521554,52.07588690550862,-0.2629043832470379,-0.2305221742304826,-0.7261189233129115,-1.3205669651191068,37.9089042870565,0.5450000762939453,0.061164198889847476,0.22750005722045907,-0.17726113172411972,0.6322612461650379,0.025119462748169674,0.42988065169274847,-0.787550001144409,45.28303131650228,2.5480643894541117,0.20238059447228945,6,-0.011250019073486328,-0.19000005722045898,-0.8987500667572021,-1.1862500309944153,0.11249995231628418,2,0.038569437721389876,-61.79976730435446,3.4549999237060547,0.09333292643229167,3.375,1.0,3.302500009536743,0.038569437721389876
884,2003-06-05,3.502500057220459,4.0,3.380000114440918,4.0,3445960.0,-0.0175315565208517,1.4924621381668173,-0.8805307830002929,44.20289764933121,50.44123940412556,-0.17139855444601704,-0.1376701806684566,-0.6371650921687011,-1.2448924927515463,36.977573107990935,0.619999885559082,0.04876227814320222,0.1412500500679017,-0.2420991529017522,0.5245992530375556,-0.05042455141692548,0.3329246515527289,-0.7005990022659301,37.421396850835755,-2.535944489607161,0.19167460148482698,6,0.05124998092651367,-0.1262500286102295,-0.8362500667572021,-1.1237500309944153,0.13750004768371582,3,0.046395403848052075,3.7763145016174815,3.565000057220459,-61.79976730435446,3.4549999237060547,0.09333292643229167,3.375,0.046395403848052075
885,2003-06-06,3.702500104904175,4.0,3.515000104904175,4.0,2775412.0,0.057102082631351525,2.2605046461586547,0.5979898076644753,63.01145657738655,51.20185509459908,-0.3405889905709678,-0.30714704674175053,-0.8085672244427462,-1.4288645293308253,35.99591163474417,0.497499942779541,0.08739997176931125,0.31187509298324567,-0.08191850885188057,0.7056686948183719,0.11497829206568255,0.5087718939008088,-0.8766370710487363,62.57863313891975,18.39990012169129,0.19689680091756318,6,-0.14875006675720215,-0.3262500762939453,-1.036250114440918,-1.323750078678131,0.0,4,-0.005401814659937831,1.4924621381668173,3.502500057220459,3.7763145016174815,3.565000057220459,-61.79976730435446,3.4549999237060547,-0.005401814659937831
886,2003-06-09,3.6575000286102295,4.0,3.6375000476837163,4.0,326872.0,-0.012153970295460614,1.116788219545589,1.1512608139893654,64.70588046727794,52.23404296840355,-0.2549942876258182,-0.2634464011452846,-0.7364338160487778,-1.3687736711066343,32.688969776600125,0.36249995231628374,0.08473717334635289,0.2591250181198119,-0.14975114463685824,0.6680011808764821,0.05468693674147662,0.4635630994981472,-0.8081542554318997,56.369435166706204,8.902002917837976,0.20443808137833508,6,-0.05500006675720215,-0.28125,-0.9912500381469727,-1.2787500023841858,0.21499991416931152,0,0.007518773466629547,2.2605046461586547,3.702500104904175,1.4924621381668173,3.502500057220459,3.7763145016174815,3.565000057220459,0.007518773466629547
887,2003-06-10,3.755000114440918,4.0,3.515000104904175,4.0,1012908.0,0.02665757623185483,2.9591846664668493,0.7153281927730972,83.62919492028357,55.17870988987822,-0.3036960174917871,-0.36862283755302006,-0.809057323223779,-1.4503829764982705,28.977687279877195,0.4849998950958252,0.08019438823057579,0.3495000958442689,-0.07955524655119905,0.7785554382397368,0.13497242464653514,0.5640277670420026,-0.8826412567261546,60.48388213198548,6.912804774548903,0.21452767119773392,6,-0.15250015258789062,-0.3787500858306885,-1.0468751192092896,-1.3762500882148743,0.4499998092651376,1,-0.02197076347023663,1.116788219545589,3.6575000286102295,2.2605046461586547,3.702500104904175,1.4924621381668173,3.502500057220459,-0.02197076347023663
888,2003-06-11,3.8550000190734863,4.0,3.755000114440918,4.0,1693776.0,0.026631132246305533,2.3793092108508422,0.5918369332933698,80.56206041918347,58.10998311003614,-0.36310461506620006,-0.4632321498342602,-0.8821027648584696,-1.5325916616531075,26.499472630582922,0.24499988555908203,0.09183858297630332,0.4309999942779541,-0.04213186181983408,0.9041318503757423,0.19443406622906023,0.667565922326848,-0.9600883385130183,76.61290198533494,19.967931231031358,0.23656592804889404,6,-0.252500057220459,-0.47874999046325684,-1.12437504529953,-1.4762499928474426,0.3550000190734872,2,-0.05123216329081215,2.9591846664668493,3.755000114440918,1.116788219545589,3.6575000286102295,2.2605046461586547,3.702500104904175,-0.05123216329081215
889,2003-06-12,3.817500114440918,4.0,3.7300000190734863,4.0,1911816.0,-0.00972760167238107,1.9589057560159904,1.2586200659679632,76.21360268306555,61.62158742109782,-0.2736463063116821,-0.4288157521550282,-0.8194626801810942,-1.4778169916896737,23.83988459147105,0.26999998092651367,0.10690239660279754,0.3815000891685485,-0.11938447021514609,0.8823846485522431,0.13105780947670098,0.631942368860396,-0.9004866674916592,62.37114947766656,24.34392297333875,0.25044227969184735,6,-0.21500015258789062,-0.4412500858306885,-1.0718751549720764,-1.4387500882148743,0.42749977111816406,3,-0.03667324183556131,2.3793092108508422,3.8550000190734863,2.9591846664668493,3.755000114440918,1.116788219545589,3.6575000286102295,-0.03667324183556131
890,2003-06-13,3.692500114440918,4.0,3.5274999141693115,4.0,1496408.0,-0.032743941389064335,2.0731724336847197,1.6849319363519975,71.04073052314426,64.68541276336599,-0.09779073768366509,-0.3210644817869679,-0.6716267872669248,-1.3357743757613747,20.676865173890864,0.4725000858306885,0.10740357016119706,0.2570000886917114,-0.24278310156434824,0.7567832789477711,0.007108493563681595,0.5068916838197413,-0.7538269364306442,36.59794802670485,17.29193017298531,0.24989159512802975,6,-0.08500015735626221,-0.3162500858306885,-0.9256251454353333,-1.3137500882148743,0.4249997138977051,4,-0.014218011620750426,1.9589057560159904,3.817500114440918,2.3793092108508422,3.8550000190734863,2.9591846664668493,3.755000114440918,-0.014218011620750426
891,2003-06-16,3.865000009536743,4.0,3.740000009536743,4.0,1386980.0,0.04671628700056063,2.8518519826713833,0.43902452261992264,74.70355991958978,67.52441461153154,-0.2162115509412641,-0.4737488329989157,-0.8201050145674036,-1.4895366236609435,18.613581814111395,0.30749988555908203,0.12670789833871243,0.40149998664855957,-0.12928500837552637,0.9322849816726455,0.1361074891365166,0.6668924841606025,-0.9051002950866751,72.16494439930057,72.22029533828766,0.2653924975120431,6,-0.17499995231628418,-0.48874998092651367,-1.0625,-1.4862499833106995,0.18749976158142,0,-0.04204395969769881,2.0731724336847197,3.692500114440918,1.9589057560159904,3.817500114440918,2.3793092108508422,3.8550000190734863,-0.04204395969769881
892,2003-06-17,3.892499923706055,4.0,3.875,4.0,1297484.0,0.007115113609691415,1.3255797448590336,0.7962969176890671,72.88135764448873,70.10563786708344,-0.19570633129871728,-0.47250929650669704,-0.8277653116315764,-1.4984676844698215,17.63363419922571,0.13499999046325684,0.17460548341301818,0.39537490606308046,-0.15529286830796218,0.9460426804341235,0.12004101887755914,0.6707087932486018,-0.9117982035449885,77.24866523464178,103.51567667623287,0.2753338871855215,6,-0.20249986648559615,-0.5162498950958256,-0.5668749213218693,-1.0099999308586125,0.052500009536743164,1,-0.005138081263588612,2.8518519826713833,3.865000009536743,2.0731724336847197,3.692500114440918,1.9589057560159904,3.817500114440918,-0.005138081263588612
893,2003-06-18,3.9049999713897705,4.0,3.8424999713897705,4.0,844628.0,0.0032113161024327486,2.3157890774207637,0.8837205691879173,76.36761497097658,73.67949534726625,-0.173109816984788,-0.42799734383327115,-0.8200326339320432,-1.49209776007682,17.22819272924936,0.1575000286102295,0.22429259690799164,0.3577499508857729,-0.1454814775523987,0.8609813793239445,0.10613423666668709,0.6093656651048587,-0.9039122856319253,79.89417749137279,82.96370462748395,0.2516157142190859,6,-0.1474999189376831,-0.528749942779541,-0.56312495470047,-1.012499988079071,0.11249995231628507,2,0.07682457221875905,1.3255797448590336,3.892499923706055,2.8518519826713833,3.865000009536743,2.0731724336847197,3.692500114440918,0.07682457221875905
894,2003-06-19,3.8199999332427983,4.0,3.7725000381469727,4.0,1110088.0,-0.02176697535716532,1.5277764164376304,1.8947369741930742,71.07942728262248,74.57593653673692,-0.04284137093853202,-0.31027157914714953,-0.7102929498081818,-1.3891292157991804,17.342566787053133,0.22749996185302734,0.25700738884394436,0.24187492132186916,-0.24788841441245468,0.7316382570561935,-0.00300674654529276,0.4867565891890311,-0.7989340012001098,61.90475469634066,40.665074391842495,0.24488166786716212,6,-0.06249988079071089,-0.4437499046325688,-0.47812491655349776,-0.9274999499320988,0.22500014305114613,3,0.10209427008369198,2.3157890774207637,3.9049999713897705,1.3255797448590336,3.892499923706055,2.8518519826713833,3.865000009536743,0.10209427008369198
895,2003-06-20,3.8125,4.0,3.690000057220459,4.0,2024324.0,-0.0019633333439437184,2.306666056315104,1.041666280340411,68.81720584477299,75.03275046756973,-0.02022378524985413,-0.2747207880310576,-0.6823049405052228,-1.3637614772543643,17.318603530329955,0.309999942779541,0.2830584090818502,0.2076249837875368,-0.27132529930150806,0.6865752668765817,-0.03185015775698563,0.44710012533205923,-0.7718553865981654,39.516117868014526,-15.23018877816363,0.23947514154452235,6,-0.0549999475479126,-0.4362499713897705,-0.4612500071525574,-0.9200000166893005,0.3125,4,0.11344259293352965,1.5277764164376304,3.8199999332427983,2.3157890774207637,3.9049999713897705,1.3255797448590336,3.892499923706055,0.11344259293352965
896,2003-06-23,3.734999895095825,4.0,3.690000057220459,4.0,317332.0,-0.020327896368308118,1.339621283483177,1.4133338928222656,62.06896339103542,72.63716918654214,0.07758462586907466,-0.1657486442954923,-0.5835859788185704,-1.2681838129806988,17.48502888775408,0.309999942779541,0.32646306982822626,0.10474988222122184,-0.34276048655654456,0.5522602509989887,-0.11900530216766159,0.32850506661010526,-0.6751681739620272,14.516079413397895,-41.39387365720925,0.22375518438888337,6,0.028750061988830566,-0.3587498664855957,-0.37874990701675415,-0.8424999117851257,0.442499876022338,0,0.10240962355716055,2.306666056315104,3.8125,1.5277764164376304,3.8199999332427983,2.3157890774207637,3.9049999713897705,0.10240962355716055
897,2003-06-24,3.5824999809265137,4.0,3.509999990463257,4.0,1503440.0,-0.040829964779797945,1.3473053276699167,1.5754711464150406,50.72764763613653,69.32223443287025,0.2269034626788322,0.014467915453692637,-0.4091869132634458,-1.098389427717534,18.17902941565456,0.49000000953674316,0.31581479024467063,-0.06487503051757804,-0.4740798967753399,0.3443298357401834,-0.26947746364645875,0.13972740261130268,-0.5038648942153916,14.795916133103738,-40.704363687849415,0.20460243312888074,6,0.17250001430511475,-0.20624995231628418,-0.21375000476837158,-0.6899999976158142,0.6975002288818368,1,0.1311932429013154,1.339621283483177,3.734999895095825,2.306666056315104,3.8125,1.5277764164376304,3.8199999332427983,0.1311932429013154
898,2003-06-25,3.602499961853028,4.0,3.5550000667572017,4.0,926048.0,0.005582688355337151,1.238993159936568,0.9520958562567303,54.3103412839089,66.88853872185285,0.1869829550709845,0.014922716290207472,-0.4080545294391964,-1.101282077658753,18.91053459444215,0.4449999332427983,0.3064195545189259,-0.0573750495910641,-0.44326252498345076,0.32851242580132256,-0.25031878728725765,0.13556868810512945,-0.5054375768761283,18.877544814177142,-37.3022770005921,0.19294373769619344,6,0.15250003337860063,-0.2262499332427983,-0.22249996662139937,-0.7099999785423283,0.8775000572204585,2,0.09507285913019081,1.3473053276699167,3.5824999809265137,1.339621283483177,3.734999895095825,2.306666056315104,3.8125,0.09507285913019081
899,2003-06-26,3.627500057220459,4.0,3.565000057220459,4.0,1264736.0,0.006939651806289415,1.3355705213463067,0.9371066843566248,46.192890575058414,64.12766761650998,0.14773271452793946,0.01635789468570037,-0.4136944954477748,-1.1087759550354894,19.68157122205376,0.434999942779541,0.2637717028352471,-0.048624956607818515,-0.3966625911518751,0.29941267793623805,-0.22264377387984702,0.12539386066421,-0.5123789199430977,23.979604993944655,-30.094088232871165,0.1740188172720283,6,0.12749993801116943,-0.2512500286102295,-0.2612500786781311,-0.7350000739097595,0.8249998092651376,3,0.1075120221457504,1.238993159936568,3.602499961853028,1.3473053276699167,3.5824999809265137,1.339621283483177,3.734999895095825,0.1075120221457504
900,2003-06-27,3.7074999809265137,4.0,3.6749999523162837,4.0,1185500.0,0.02205373465034599,1.2222224033569364,0.7852350711543558,52.450978673452724,61.65515858916142,0.07832052061438066,-0.03346026456720175,-0.4730055197638783,-1.1706267385145916,20.494275627105292,0.372499942779541,0.22590724195771106,0.011124968528747559,-0.2892453020646393,0.3114952391221344,-0.13906016676794586,0.16131010382544098,-0.5746812663946996,40.3061197182379,-12.9204492885967,0.1501851352966935,6,0.047500014305114746,-0.15374994277954102,-0.37437498569488525,-0.8137499690055847,0.6599998474121094,4,0.0910317187063312,1.3355705213463067,3.627500057220459,1.238993159936568,3.602499961853028,1.3473053276699167,3.5824999809265137,0.0910317187063312
901,2003-06-30,3.702500104904175,4.0,3.640000104904175,4.0,923460.0,-0.0013485842341365295,1.4201682153862183,1.0170935921241178,47.169809380715456,58.79831989318661,0.06464367970603657,-0.0028110132914402897,-0.44694828306012546,-1.1466439385190466,21.88596722527778,0.3599998950958252,0.1957447841346136,-0.010249912738800049,-0.2697833908131777,0.2492835653355776,-0.14001665177598888,0.11951682629838878,-0.552337764662997,39.28573687639554,-12.484871120247426,0.12976673903718883,6,0.05249989032745361,-0.14875006675720215,-0.3693751096725464,-0.8037500977516174,0.6400001049041757,0,0.11411205486157838,1.2222224033569364,3.7074999809265137,1.3355705213463067,3.627500057220459,1.238993159936568,3.602499961853028,0.11411205486157838
902,2003-07-01,3.6549999713897705,4.0,3.607500076293945,4.0,1564496.0,-0.012829205177195657,1.275361687865189,1.1596643706348349,38.57142273260463,54.59874297781195,0.08371509559946322,0.06370717293283379,-0.3793145385063945,-1.0804838805995653,20.121226357890183,0.39249992370605513,0.17735969054591738,-0.06775004863739031,-0.29937982611163694,0.1638797288368563,-0.18356493737451363,0.048064840099733,-0.48784087795341646,22.47189205262362,-25.075841700473827,0.11581488873712331,7,0.10000002384185791,-0.10124993324279785,-0.3218749761581421,-0.7437499761581421,0.68750023841858,1,0.14295480268628236,1.4201682153862183,3.702500104904175,1.2222224033569364,3.7074999809265137,1.3355705213463067,3.627500057220459,0.14295480268628236
903,2003-07-02,3.702500104904175,4.0,3.627500057220459,4.0,1052308.0,0.012995932663808718,1.5042021790263702,0.8623184649991189,43.502824249944574,51.53467597418107,0.004994841883408707,0.028497449726201385,-0.4061975583474564,-1.1084991780563906,18.26111670117642,0.372499942779541,0.13579694090658068,-0.02712491750717172,-0.24689914412309255,0.1926493091087491,-0.13701203081513214,0.0827621958007887,-0.518684193336548,31.60921052198877,-13.482513775003987,0.10988711330796035,7,0.05249989032745361,-0.10000014305114746,-0.3693751096725464,-0.7637500762939453,0.2774999141693115,2,0.15597571601395588,1.275361687865189,3.6549999713897705,1.4201682153862183,3.702500104904175,1.2222224033569364,3.7074999809265137,0.15597571601395588
904,2003-07-03,3.6649999618530273,4.0,3.6475000381469727,4.0,326488.0,-0.010128330044198108,1.1044771445570825,1.126050945460228,48.27585279097674,49.25230341264815,0.02033442128554208,0.08305410872811203,-0.34406123620248774,-1.0512550207581772,16.763124317077185,0.35249996185302734,0.09381396068955716,-0.07275005578994742,-0.2677932161637737,0.12229310458387888,-0.17027163597686057,0.024771524396965727,-0.46486036851675294,14.649655219333082,-30.21456159386041,0.09752158018691325,7,0.09000003337860107,-0.0625,-0.3318749666213989,-0.6649999618530273,0.44500017166137606,3,0.22237382420282326,1.5042021790263702,3.702500104904175,1.275361687865189,3.6549999713897705,1.4201682153862183,3.702500104904175,0.22237382420282326
905,2003-07-04,3.682499885559082,4.0,3.682499885559082,4.0,363492.0,0.004774876913561155,1.0,0.9477614277214588,35.79765930531708,46.33326962534612,-0.019607190200077618,0.06743649711239463,-0.3361330888805911,-1.048908314002729,15.184178563148173,0.33500003814697266,0.044307064505388905,-0.054250121116638184,-0.2502569597456703,0.14175671751239394,-0.15225354043115447,0.0437532981978781,-0.466363084089533,19.10823537415636,-21.381324656893657,0.09800341931451609,7,0.07250010967254639,-0.07999992370605469,-0.5993748903274536,-0.6774998903274536,0.34750032424926847,4,0.2090970821061171,1.1044771445570825,3.6649999618530273,1.5042021790263702,3.702500104904175,1.275361687865189,3.6549999713897705,0.2090970821061171
906,2003-07-07,3.684999942779541,4.0,3.634999990463257,4.0,967768.0,0.0006789021855133637,1.3174599570392505,0.9921258068682548,33.19839041476699,44.38557437852728,-0.033464791137062466,0.07072859022803346,-0.31619792807436475,-1.0324234986012515,13.61826294240028,0.36500000953674316,0.0035336602958411234,-0.053125059604644864,-0.24716706893323392,0.1409169497239442,-0.1501460642689394,0.043895945059649666,-0.45318587733938287,19.74519275158793,-15.42973687529608,0.09702100466429457,7,0.09250009059906006,-0.08249998092651367,-0.6018749475479126,-0.6462498903274536,0.752500057220459,0,0.18521028389603789,1.0,3.682499885559082,1.1044771445570825,3.6649999618530273,1.5042021790263702,3.702500104904175,0.18521028389603789
907,2003-07-08,3.672499895095825,4.0,3.652499914169312,4.0,954516.0,-0.003392143250424917,1.1221372489780737,1.0396826838509665,31.174092195164135,41.81488003533341,-0.007661363523403075,0.08087766403455543,-0.27965583280101525,-1.0006189390696107,12.614192376193422,0.34750008583068803,-0.034540655155875566,-0.06150009632110587,-0.257529096627529,0.13452890398531725,-0.15951459647431765,0.03651440383210591,-0.42532211096447003,12.080495245068736,-16.71741480506066,0.09801450015321164,7,0.1100001335144043,-0.06499993801116943,-0.5681248903274536,-0.6299998760223389,0.7974998950958252,1,0.1824371229001882,1.3174599570392505,3.684999942779541,1.0,3.682499885559082,1.1044771445570825,3.6649999618530273,0.1824371229001882
908,2003-07-09,3.6575000286102295,4.0,3.622499942779541,4.0,970276.0,-0.00408437492554492,1.2043800803174831,1.0458011043690645,35.159829679905144,40.58898438031639,0.017836410526554047,0.08466341644811459,-0.24391928813156305,-0.966325553560397,11.620237630809623,0.377500057220459,-0.05943142626886733,-0.06662496328353873,-0.25679991202965047,0.12354998546257301,-0.1617124376565946,0.02846251108951714,-0.39526580016150126,9.271544510057788,-14.704951747424508,0.09508747437305594,7,0.14625000953674316,0.03250002861022949,-0.2862499952316284,-0.6150000095367432,0.7924997806549072,2,0.1872864458892174,1.1221372489780737,3.672499895095825,1.3174599570392505,3.684999942779541,1.0,3.682499885559082,0.1872864458892174
909,2003-07-10,3.677500009536743,4.0,3.640000104904175,4.0,793284.0,0.005468210736860435,1.2325575549859795,0.9416058902272042,37.94643332307282,38.97736823027417,0.006341689408698059,0.056535824003869806,-0.2425226439655681,-0.9667996806016372,10.708514278858628,0.3599998950958252,-0.05658856143163815,-0.03962497711181623,-0.22558813241597475,0.1463381781923423,-0.1326065547638957,0.053356600540263255,-0.40051046565698956,14.569551899453689,-7.133894855313727,0.09298157765207934,7,0.1262500286102295,0.01250004768371582,-0.21312499046325684,-0.6349999904632568,0.6899998188018799,3,0.08225697042890001,1.2043800803174831,3.6575000286102295,1.1221372489780737,3.672499895095825,1.3174599570392505,3.684999942779541,0.08225697042890001
910,2003-07-11,3.640000104904175,4.0,3.627500057220459,4.0,327576.0,-0.010197118840332031,1.0694447295902048,1.1162787774929896,40.86540445420942,38.27687879399572,0.037168474994582645,0.09475924976267613,-0.1822506020885184,-0.909793751874707,10.806715367510947,0.372499942779541,-0.060787895026443994,-0.0744998812675477,-0.263385785215434,0.1143860226803386,-0.16894283324149084,0.01994307070639545,-0.34855035190201633,4.635803833643856,-17.234193629778552,0.0944429519739432,7,0.16374993324279785,0.11499989032745361,-0.17500007152557373,-0.5975000858306885,0.6649997234344482,4,0.12912088325959026,1.2325575549859795,3.677500009536743,1.2043800803174831,3.6575000286102295,1.1221372489780737,3.672499895095825,0.12912088325959026
911,2003-07-14,3.702500104904175,4.0,3.652499914169312,4.0,408312.0,0.017170329175483667,1.3361358545606055,0.8263888382985121,63.95350062182882,41.09710967057619,-0.028308462233865406,0.02051265567592253,-0.22311994621632092,-0.951667414647857,10.910223365017904,0.3599998950958252,-0.0540759863640603,-0.003874886035919012,-0.1789798960581952,0.17123012398635717,-0.09142739104705733,0.0836776189752193,-0.3968793469620593,21.19209271481353,-1.507760670452054,0.08755250501113815,7,0.1087498664855957,0.05249989032745361,-0.23750007152557373,-0.6600000858306885,0.6274998188018808,0,0.08845377329507231,1.0694447295902048,3.640000104904175,1.2325575549859795,3.677500009536743,1.2043800803174831,3.6575000286102295,0.08845377329507231
912,2003-07-15,3.872499942779541,4.0,3.652499914169312,4.0,2910240.0,0.045914877260959885,4.450979292186973,0.42857177203168767,73.27586348643642,44.40522514129751,-0.18350936098093307,-0.15922595301008613,-0.3715661802514645,-1.0994038747602337,11.019325063328326,0.34750008583068803,-0.05656823915922882,0.16712495088577262,-0.003680195471709169,0.3379300972432544,0.0817223777070315,0.25252752406451373,-0.5529915999962678,66.2251555246787,41.26379321218691,0.085402573178741,7,-0.06124997138977051,-0.1174999475479126,-0.3831249475479126,-0.8299999237060547,0.4650001525878906,1,0.1459005979519583,1.3361358545606055,3.702500104904175,1.0694447295902048,3.640000104904175,1.2325575549859795,3.677500009536743,0.1459005979519583
913,2003-07-16,4.204999923706056,4.0,3.900000095367432,4.0,4165480.0,0.08586184269582153,-1.9756091887717557,-1.6078418172910496,82.53521073789157,48.21182046873249,-0.4886170451181031,-0.4933949286332755,-0.6798163844066223,-1.407840246002535,11.304935244916944,0.12750005722045898,-0.04340405106455458,0.48462493419647323,0.21557071070998024,0.7536791576829662,0.35009782245322674,0.6191520459397197,-0.8718817477784477,155.03354501919532,124.57997929633441,0.13452711174324647,7,-0.39374995231628507,-0.44999992847442716,-0.7156249284744272,-1.078749895095826,0.125,2,0.06302018342298532,4.450979292186973,3.872499942779541,1.3361358545606055,3.702500104904175,1.0694447295902048,3.640000104904175,0.06302018342298532
914,2003-07-17,4.2100000381469735,4.0,4.130000114440918,4.0,1661744.0,0.0011890878791054327,0.2380961031057988,1.0243908112282398,80.92308044433595,53.22575615084569,-0.45614770964299556,-0.4929530851246646,-0.6608145858598702,-1.38802436281461,11.970663104617605,0.20499992370605558,-0.0152172914026516,0.4701250433921822,0.12491545432195217,0.8153346324624122,0.29752024885706696,0.6427298379272974,-0.8635442257379178,156.37585782697937,121.91537131054997,0.17260479453511504,7,-0.39875006675720304,-0.4550000429153451,-0.7206250429153451,-1.0387500524520883,0.19500017166137606,3,0.057007071007961096,-1.9756091887717557,4.204999923706056,4.450979292186973,3.872499942779541,1.3361358545606055,3.702500104904175,0.057007071007961096
915,2003-07-18,4.244999885559082,4.0,4.179999828338623,4.0,929692.0,0.008313502872915324,0.4693870401438687,1.166665909782421,82.19583377314606,58.66991652399893,-0.45032205998930097,-0.5205802018237216,-0.673731772718908,-1.3981918485027558,13.086438636499743,0.21000003814697354,0.00758730439976496,0.48349989652633685,0.07142431756017231,0.8955754754925018,0.27746210704325414,0.6895376860094196,-0.8854731893982075,170.50354677565548,131.00841007704264,0.2060377894830825,7,-0.4337499141693115,-0.4899998903274536,-0.7556248903274536,-1.0437499284744263,0.05250024795532138,4,0.02885746668598732,0.2380961031057988,4.2100000381469735,-1.9756091887717557,4.204999923706056,4.450979292186973,3.872499942779541,0.02885746668598732
916,2003-07-21,4.117499828338623,4.0,4.042500019073486,4.0,683428.0,-0.030035349978264292,-0.27659436316782665,0.4795913600959124,75.06774577469248,63.54698914394652,-0.28498983861331695,-0.38256946517105694,-0.5376675160893578,-1.2470672560410203,14.619954582134104,0.24499988555908203,0.02713804892421745,0.3368748426437378,-0.10448624925912942,0.778235934546605,0.11619429669230463,0.5575553885951714,-0.7451636661009662,133.81289188972238,88.35721172955073,0.2206805459514336,7,-0.30624985694885254,-0.36249983310699463,-0.6256248354911804,-0.9162498712539673,0.2175002098083505,0,0.045537342517790735,0.4693870401438687,4.244999885559082,0.2380961031057988,4.2100000381469735,-1.9756091887717557,4.204999923706056,0.045537342517790735
917,2003-07-22,4.052499771118163,4.0,3.8424999713897705,4.0,1498100.0,-0.015786292636395083,-7.000027247956403,0.44680721546982993,68.61700711070861,67.26445330292468,-0.1792703774033213,-0.29571423684669806,-0.46822815850326327,-1.1583812046728768,15.965497130471018,0.27499985694885254,0.055926141288753506,0.2483747959136955,-0.19858347487194106,0.695333066699332,0.024895660520876994,0.47185393130651354,-0.6676103321252596,133.33318195648465,82.56823960892758,0.22347913539281816,7,-0.23874974250793368,-0.29749977588653476,-0.5193747282028189,-0.8137497901916495,0.34500026702881037,1,0.06847629074913542,-0.27659436316782665,4.117499828338623,0.4693870401438687,4.244999885559082,0.2380961031057988,4.2100000381469735,0.06847629074913542
918,2003-07-23,3.9449999332427983,4.0,3.9449999332427983,4.0,1215824.0,-0.02652679677899239,-1.0000000000000162,-1.0476248864668576,63.86139139733423,70.14389308895372,-0.029837671793357945,-0.16995311554675707,-0.3533363122289317,-1.0274602596191325,17.383754470080206,0.10749983787536488,0.08608685485393774,0.12374995946884182,-0.31688196747143804,0.5643818864091212,-0.09656600400129767,0.34406592293898175,-0.5478082830297528,65.07932903725867,9.343446660737385,0.22031596347013974,7,-0.1312499046325688,-0.18999993801116988,-0.41187489032745406,-0.6687499284744267,0.4325001239776607,2,0.0994930719306748,-7.000027247956403,4.052499771118163,-0.27659436316782665,4.117499828338623,0.4693870401438687,4.244999885559082,0.0994930719306748
919,2003-07-24,4.017499923706056,4.0,3.892499923706055,4.0,920584.0,0.01837769117619792,-13.285776566757443,-0.31818004482265716,65.72770751826985,72.90637120718266,-0.05479950726045635,-0.22317974754249503,-0.4204314453351241,-1.0765583874156706,18.96224102331483,0.10750007629394487,0.12337930944101538,0.17674995660781967,-0.26229526809224435,0.6157951813078841,-0.042772655742212784,0.3962725689578517,-0.6082521064972708,111.1110606521623,48.64592646057365,0.2195226123500322,7,-0.19124996662139981,-0.26249992847442716,-0.45062488317489713,-0.741249918937684,0.3625001907348624,3,0.07778469344978256,-1.0000000000000162,3.9449999332427983,-7.000027247956403,4.052499771118163,-0.27659436316782665,4.117499828338623,0.07778469344978256
920,2003-07-25,4.045000076293944,4.0,4.014999866485597,4.0,611068.0,0.006845091004387793,-0.3333403975755126,2.571444141689192,66.51377250486132,73.19084586085295,-0.021019259821991376,-0.23620939454466683,-0.44612549007727065,-1.0800995136243499,20.626030951300713,0.017499923706055576,0.16156109071477642,0.18737510442733685,-0.2560281460176759,0.6307783548723491,-0.034326520795169735,0.409076729649843,-0.6239372154293354,128.57147182195604,58.194992525435225,0.2217016252225062,7,-0.21875011920928866,-0.290000081062316,-0.478125035762786,-0.7687500715255728,0.4674997329711923,4,0.08899879523469378,-13.285776566757443,4.017499923706056,-1.0000000000000162,3.9449999332427983,-7.000027247956403,4.052499771118163,0.08899879523469378
921,2003-07-28,4.125,4.0,4.0850000381469735,4.0,536392.0,0.019777483855909272,0.3600006103515767,2.77777306828302,69.54644838570478,72.77646640521608,-0.038872862728466906,-0.2982238483772921,-0.5105378869366839,-1.1349928833103116,22.200401034527808,0.045000076293944424,0.20226765816765235,0.24625003337860107,-0.2062008305197276,0.6987008972769293,0.020024601429437183,0.4724754653277654,-0.6923583963526831,179.3650649482367,97.41694407945928,0.22622543194916414,7,-0.20375001430511475,-0.3700000047683716,-0.5581249594688416,-0.8487499952316284,0.505000114440918,0,0.04181821418530984,-0.3333403975755126,4.045000076293944,-13.285776566757443,4.017499923706056,-1.0000000000000162,3.9449999332427983,0.04181821418530984
922,2003-07-29,4.177499771118163,4.0,4.144999980926514,4.0,200504.0,0.012727217240766864,0.633804708739429,1.4199981689453054,71.75732129920826,71.57892313425128,-0.04867756421839964,-0.32630185668329004,-0.5437784737209697,-1.1622251084427382,23.69260927926904,0.125,0.24898018188855042,0.2726248145103445,-0.18572877422036527,0.7309784032410542,0.043448020144989385,0.5018016088756991,-0.7335109995437925,265.1159489718066,166.7880133361883,0.22917679436535482,7,-0.2562497854232779,-0.42249977588653476,-0.6074997782707205,-0.8924998044967642,0.6525001525878915,1,0.03770204085173501,0.3600006103515767,4.125,-0.3333403975755126,4.045000076293944,-13.285776566757443,4.017499923706056,0.03770204085173501
923,2003-07-30,4.2800002098083505,4.0,4.114999771118163,4.0,601812.0,0.024536312221688394,-0.17857367894919426,1.5774680048570422,73.58122272999839,70.76316116599155,-0.1558049574907967,-0.40403415277136423,-0.6151960377256693,-1.2380066765214717,25.319042168717555,0.17749977111816317,0.28483835948892233,0.34625024795532333,-0.13080345416668582,0.8233039500773325,0.10772339689431831,0.5847770990163279,-0.8248912136654671,360.4651265946329,241.15136500978537,0.23852685106100469,7,-0.35875022411346524,-0.5025001764297494,-0.7143751978874215,-0.9900002479553232,0.5849995613098136,2,0.027453229574464055,0.633804708739429,4.177499771118163,0.3600006103515767,4.125,-0.3333403975755126,4.045000076293944,0.027453229574464055
924,2003-07-31,4.480000019073486,5.0,4.2175002098083505,4.0,1649836.0,0.046728925107714314,-33.77807801125479,1.7142844978652985,79.16666735653534,70.42658711970147,-0.3503171586593359,-0.5690195060182361,-0.7908194779843418,-1.4106517274642432,26.555322327387533,0.7824997901916495,0.3074837299285331,0.5055000543594361,-0.012381749411185083,1.0233818581300569,0.2465591524741253,0.7644409562447465,-1.0139932028534608,47.2081309196178,-83.03378434113814,0.25894090188531044,7,-0.058750033378601074,-0.19749999046325684,-0.9143750071525574,-1.190000057220459,0.34999990463256836,3,-0.022879455673356364,-0.17857367894919426,4.2800002098083505,0.633804708739429,4.177499771118163,0.3600006103515767,4.125,-0.022879455673356364
925,2003-08-01,4.452499866485597,5.0,4.3474998474121085,5.0,1329756.0,-0.0061384268908054596,1.3835616199743803,-1.1406252328306326,76.69038351792821,70.60688020228322,-0.32440211823552545,-0.5068622100783551,-0.7411777605761434,-1.3568765546060368,27.85841260202363,0.6525001525878915,0.28703824827865265,0.43949990272522044,-0.10097401875483492,0.9799738242052758,0.16926294198519276,0.7097368634652481,-0.9251333229143723,40.16391733988437,-99.58121912488465,0.27023696074002773,8,-0.031249880790711337,-0.14874982833862394,-0.8868748545646676,-1.1624999046325692,0.29250001907348544,4,-0.016282931885162166,-33.77807801125479,4.480000019073486,-0.17857367894919426,4.2800002098083505,0.633804708739429,4.177499771118163,-0.016282931885162166
926,2003-08-04,4.367499828338623,5.0,4.307499885559082,5.0,1307012.0,-0.019090407792435204,1.189723087732736,1.155251173367499,68.7499932267458,70.62165643739846,-0.22373874489064072,-0.3880024232324253,-0.6329554598587963,-1.2470265549841986,28.857353074950275,0.692500114440918,0.26826451667567497,0.3203748703002933,-0.21908453153460172,0.8598342721351879,0.0506451693828458,0.5901045712177408,-0.7812279465102479,28.531072533109263,-115.53554435948101,0.2697297009174473,8,0.0787501335144043,-0.06374979019165039,-0.7131248116493225,-1.0774998664855957,0.252500057220459,0,0.033199767973813854,1.3835616199743803,4.452499866485597,-33.77807801125479,4.480000019073486,-0.17857367894919426,4.2800002098083505,0.033199767973813854
927,2003-08-05,4.3425002098083505,4.0,4.292500019073486,4.0,919528.0,-0.0057240113366603396,0.7080282621558596,-0.5415021610329548,56.79013886442565,69.83596171151973,-0.17128941870087555,-0.3269998741065674,-0.5849482593121209,-1.197070064824307,29.874878227767198,0.36749982833862305,0.24288964865952645,0.26187523603439455,-0.26263670754966917,0.7863871796184583,-0.00038073575763686307,0.5241312078264264,-0.6996792032531105,25.70625761053477,-112.14107784326669,0.26225597179203175,8,0.10374975204467685,-0.03875017166137784,-0.68812519311905,-1.0525002479553232,0.08499956130981356,1,0.06620607731536654,1.189723087732736,4.367499828338623,1.3835616199743803,4.452499866485597,-33.77807801125479,4.480000019073486,0.06620607731536654
928,2003-08-06,4.3425002098083505,4.0,4.260000228881837,4.0,1441036.0,0.0,0.5182485816713706,1.0,56.57569289311274,68.81907119761338,-0.12178088813965449,-0.2878060870010275,-0.5650930753815957,-1.172458592659103,30.684639012117522,0.3425002098083505,0.23157030639113696,0.22762522697448784,-0.26928487983553673,0.7245353337845124,-0.02082982643052489,0.4760802803795001,-0.64539204351532,15.974445177727786,-114.59153063675559,0.2484550534050124,8,0.16499972343444735,-0.03125023841857999,-0.68812519311905,-1.0525002479553232,0.21499967575073153,2,0.11226245028073789,0.7080282621558596,4.3425002098083505,1.189723087732736,4.367499828338623,1.3835616199743803,4.452499866485597,0.11226245028073789
929,2003-08-07,3.9800000190734863,4.0,3.932499885559082,4.0,1924808.0,-0.08347729953267236,5.750017881410486,-0.05839406912394263,40.07491165118522,65.88141999164937,0.26243878086614814,0.1038426938664756,-0.1849287192051916,-0.7925140668032,30.872934895777494,0.41000032424926847,0.2235329834835289,-0.14999996423721296,-0.607726021929845,0.3077260934554191,-0.378862993083529,0.07886306460910308,-0.2307761794321772,4.449660742123812,-116.06343211480717,0.22886302884631596,8,0.4862499237060547,0.3312499523162842,-0.30125004053115845,-0.690000057220459,0.5625,3,0.22236174567926237,0.5182485816713706,4.3425002098083505,0.7080282621558596,4.3425002098083505,1.189723087732736,4.367499828338623,0.22236174567926237
930,2003-08-08,4.110000133514403,4.0,3.9574999809265137,4.0,1722660.0,0.032663345180380166,-1.7727266816075462,-5.500011920940279,49.71963759665529,63.67844101508831,0.15939013281666714,0.011446036225722267,-0.2953898586907151,-0.9014223907698882,30.989524905821654,0.04250001907348633,0.23199059682178458,-0.043499851226807884,-0.43938461523888517,0.3523849127852694,-0.24144223323284653,0.15444253077923076,-0.31074524745874665,16.627656105524974,-97.98119691698368,0.19794238200603875,8,0.3562498092651376,0.2012498378753671,-0.43125015497207553,-0.8200001716613761,0.5349998474121103,4,0.17518242501271875,5.750017881410486,3.9800000190734863,0.5182485816713706,4.3425002098083505,0.7080282621558596,4.3425002098083505,0.17518242501271875
931,2003-08-11,4.0300002098083505,4.0,4.017499923706056,4.0,1119312.0,-0.01946470099932729,0.1666534212827422,0.27272884904655387,49.16822321832133,61.1685412283231,0.2508798847999616,0.12357522325152104,-0.19871496376761089,-0.8029768142448104,31.112415584882402,0.11000013351440341,0.2310868039660967,-0.13987478017806954,-0.4804411914000992,0.20069163104396015,-0.3101579857890844,0.030408425432945307,-0.1827155191949199,144.4446799191864,30.87400098411166,0.1702832056110148,8,0.4362497329711905,0.28124976158142,-0.3512502312660226,-0.7400002479553232,0.6124997138977042,0,0.1774192651430988,-1.7727266816075462,4.110000133514403,5.750017881410486,3.9800000190734863,0.5182485816713706,4.3425002098083505,0.1774192651430988
932,2003-08-12,4.4375,4.0,3.704999923706055,4.0,4981700.0,0.10111656798425539,-2.348571777343748,14.583231343876227,64.90166693911073,60.204146140446696,-0.12947614022884402,-0.25236474290082533,-0.5870398290216361,-1.1912703997763372,31.557404819604116,0.32500028610229537,0.23791531341888028,0.23937500715255755,-0.09090748953956584,0.569657503844681,0.07423375880649541,0.4045162554986197,0.5625,248.30504639058634,123.28818225414632,0.1651412483460618,8,-0.08500003814697266,-0.1262500286102295,-0.7475000023841858,-1.1475000381469727,0.23750019073486328,1,0.04112673477387774,0.1666534212827422,4.0300002098083505,-1.7727266816075462,4.110000133514403,5.750017881410486,3.9800000190734863,0.04112673477387774
933,2003-08-13,4.46999979019165,5.0,4.3474998474121085,4.0,3373712.0,0.007323896381216999,6.800003814698936,1.0742852347237724,64.03100610144674,58.522406000992405,-0.14772505445936623,-0.27826001157222446,-0.6031378740851316,-1.2027828922012231,32.40408100210217,0.6525001525878915,0.2355854714334118,0.25862480401992816,-0.09336754054257579,0.6106171485824321,0.08262863173867618,0.43462097630118013,-0.7649998664855953,59.073345283105006,-64.90578864230514,0.17599617228125203,8,-0.11749982833862305,-0.15874981880187988,-0.7749997973442078,-1.1374998092651367,0.26999998092651367,2,-0.009507834690896999,-2.348571777343748,4.4375,0.1666534212827422,4.0300002098083505,-1.7727266816075462,4.110000133514403,-0.009507834690896999
934,2003-08-14,4.449999809265137,5.0,4.3524999618530265,5.0,1285224.0,-0.004474268873658316,1.3545447767275836,-1.1702136941605683,62.61681770970745,56.95867646674567,-0.14799095935043827,-0.25229315081715065,-0.5646155110335869,-1.1597827854030367,33.29651261757529,0.6475000381469735,0.22580075847035985,0.22662483453750593,-0.1411789809324846,0.5944286500074965,0.04272292680251066,0.4105267422725012,-0.7449998855590816,57.528945302546695,-63.148296390990545,0.18390190773499532,8,-0.09749984741210938,-0.13624978065490723,-0.7031247615814209,-1.083749771118164,-0.08749961853027344,3,0.024157321550918764,6.800003814698936,4.46999979019165,-2.348571777343748,4.4375,0.1666534212827422,4.0300002098083505,0.024157321550918764
935,2003-08-15,4.367499828338623,5.0,4.367499828338623,4.0,2965960.0,-0.01853932235114808,4.4421794128218,-0.6681812743511982,57.54276481376948,55.71342886530385,-0.08807862310191439,-0.1687996752121954,-0.4706174993304577,-1.0548881716040759,34.23717234647679,0.632500171661377,0.20137994618270572,0.13799985647201574,-0.2353582604708171,0.5113579734148486,-0.048679201999400235,0.3246789149434317,-0.6365999031066889,51.158290780068704,-59.53024169455126,0.1866790584714164,8,-0.014999866485595703,-0.053749799728393555,-0.6206247806549072,-0.992499828338623,0.125,4,0.04006873442773151,1.3545447767275836,4.449999809265137,6.800003814698936,4.46999979019165,-2.348571777343748,4.4375,0.04006873442773151
936,2003-08-18,4.304999828338623,4.0,4.190000057220459,4.0,1412300.0,-0.014310246698687301,0.24590271578456954,0.8299318933493187,53.941269575015006,55.39688783314711,-0.03953401024474701,-0.09647893565630827,-0.3956579506186264,-0.9708880601427712,33.947710146849275,0.36749982833862305,0.1437516908614933,0.06612485647201538,-0.30480022611580715,0.43704993905983835,-0.11933768482189588,0.25158739776592665,-0.5487179016113277,46.332036238149016,-42.970896774341,0.18546254129391146,8,0.0475001335144043,0.021250128746032715,-0.5256248116493225,-0.9287497997283936,0.1875,0,0.07897797123004824,4.4421794128218,4.367499828338623,1.3545447767275836,4.449999809265137,6.800003814698936,4.46999979019165,0.07897797123004824
937,2003-08-19,4.329999923706056,4.0,4.267499923706056,4.0,1100276.0,0.005807223313428311,0.6212120336387073,1.0819675719281927,51.62336787720386,54.84662949804612,-0.07430802596347696,-0.1050072431266722,-0.4107943051522893,-0.9759803711408237,32.56881898897881,0.30499982833862305,0.0910550656897513,0.07724994421005338,-0.28497954248533564,0.43947943090544195,-0.10386479913764113,0.2583646875577479,-0.5488436355133062,17.2839353550054,-36.16067896454494,0.1811147433476943,8,0.022500038146971768,-0.003749966621399814,-0.5468749403953561,-0.9537498950958261,0.09250020980834783,1,0.07217090196448073,0.24590271578456954,4.304999828338623,4.4421794128218,4.367499828338623,1.3545447767275836,4.449999809265137,0.07217090196448073
938,2003-08-20,4.337500095367432,4.0,4.230000019073486,4.0,1222520.0,0.001732141291807876,0.3629626908584338,1.0227277981677863,44.71243265890798,55.36190961001532,-0.09229819376824278,-0.08600406774042568,-0.4113640033968995,-0.9631274474212592,31.060380065293465,0.3299999237060556,0.05822592395906234,0.06512510776519775,-0.2682841167490295,0.3985343322794255,-0.10157950449191588,0.2318297200223114,-0.5319669329385373,18.209882539105067,-34.53550702476974,0.16670461225711378,8,0.014999866485595703,0.014999866485595703,-0.5543751120567322,-0.9612500667572021,-0.0950002670288086,2,0.07780981854683788,0.6212120336387073,4.329999923706056,0.24590271578456954,4.304999828338623,4.4421794128218,4.367499828338623,0.07780981854683788
939,2003-08-21,4.329999923706056,4.0,4.267499923706056,4.0,2535192.0,-0.0017291461663335728,0.6212120336387073,0.9777772754309574,45.38606572127778,54.88040162386226,-0.03344672081679789,-0.05680416735236005,-0.39566870065340254,-0.9360691928767837,29.230937563187954,0.33750009536743164,0.04792459009066263,0.04199993610382169,-0.26969986879387164,0.353699741001515,-0.11384996634502453,0.1978498385526679,-0.5005774245257393,17.2839353550054,-35.52230768462937,0.1558499024488466,8,0.022500038146971768,0.022500038146971768,-0.5468749403953561,-0.9537498950958261,-0.27500009536743253,3,0.09468818813770064,0.3629626908584338,4.337500095367432,0.6212120336387073,4.329999923706056,0.24590271578456954,4.304999828338623,0.09468818813770064
940,2003-08-22,4.40500020980835,4.0,4.2800002098083505,4.0,2651808.0,0.01732108254590936,0.3827163691636089,1.2272736467936274,51.42316425853367,55.1309506283303,-0.06951036406244171,-0.10904193111918126,-0.45740363980893006,-0.9915553196960913,27.3026297150184,0.3299999237060556,0.03907308684314792,0.09900021553039551,-0.1946715454068464,0.3926719764676374,-0.04783566493822544,0.24583609599901646,-0.5521661606116397,-113.15794096757759,-162.0521753594018,0.14683588046862098,8,-0.052500247955322266,-0.052500247955322266,-0.6218752264976501,-1.0287501811981201,-0.20000028610229403,4,-0.009648130998689664,0.6212120336387073,4.329999923706056,0.3629626908584338,4.337500095367432,0.6212120336387073,4.329999923706056,-0.009648130998689664
941,2003-08-25,4.297500133514403,4.0,4.2800002098083505,4.0,1230368.0,-0.024404102423101426,0.8823535068752735,0.7345678503603335,48.39285507494167,53.29663819897817,0.08931769430285907,0.012694914111951228,-0.34317491213691653,-0.8656067655590922,25.270113714634242,0.4050002098083496,0.08101965568594416,-0.017124867439270552,-0.29827969459933,0.2640299597207889,-0.15770228101929984,0.12345254614075873,-0.4217227653016278,-29.347873410110637,-77.82196586118333,0.14057741358002956,8,0.2974998950958261,0.054999828338623935,-0.514375150203704,-0.9212501049041739,-0.06500005722045898,0,0.04537514572797763,0.3827163691636089,4.40500020980835,0.6212120336387073,4.329999923706056,0.3629626908584338,4.337500095367432,0.04537514572797763
942,2003-08-26,4.3350000381469735,4.0,4.2824997901916495,4.0,1790336.0,0.008725981027929208,0.6865657195400675,1.1260500430355422,49.73912455048783,51.70865135998274,0.03995034041063228,-0.013070603746618836,-0.3742582230711373,-0.8867277472369608,23.1277580240016,0.2975001335144034,0.10126734584005437,0.012500023841858443,-0.26120733880573876,0.28620738648945565,-0.12435365748194016,0.14935370516565705,-0.4367382172984535,-45.652178420010955,-94.17917789718899,0.13685368132379877,8,0.25999999046325595,0.0174999237060538,-0.5518750548362741,-0.958750009536744,0.08249998092651278,1,0.03633213121238499,0.8823535068752735,4.297500133514403,0.3827163691636089,4.40500020980835,0.6212120336387073,4.329999923706056,0.03633213121238499
943,2003-08-27,4.3975000381469735,4.0,4.337500095367432,4.0,908516.0,0.014417531591699007,0.6981135244200581,1.1865671429344122,68.35164457426531,52.34585434493362,-0.03790094810970768,-0.06990028884297939,-0.42988605320119255,-0.9323989453413954,20.716099312548334,0.33500003814697354,0.13292033143192494,0.06912503242492729,-0.20578284935470403,0.3440329142045586,-0.06832890846488837,0.20657897331474295,-0.4772034537154237,-48.598187483511076,-98.45821497319207,0.1374539408898155,8,0.19749999046325595,-0.0450000762939462,-0.6131250262260446,-1.021250009536744,0.11749982833862305,2,0.005685069960332356,0.6865657195400675,4.3350000381469735,0.8823535068752735,4.297500133514403,0.3827163691636089,4.40500020980835,0.005685069960332356
944,2003-08-28,4.377500057220459,4.0,4.355000019073486,4.0,613976.0,-0.004548034281528279,0.8807945179524426,0.9496855874033409,63.01702598448882,52.954105586124655,-0.032705945701090755,-0.061106013391879266,-0.40036439015154013,-0.8930007857314775,19.543803354183275,0.39750003814697354,0.10270716327534402,0.054250049591064275,-0.2124553646213725,0.32095546380350104,-0.0791026575151541,0.18760275669728266,-0.43560940447754026,-34.821347983575954,-85.21329734958896,0.1333527071062185,8,-0.2825000286102295,-0.02500009536743164,-0.59312504529953,-1.0012500286102295,0.2174997329711914,3,-0.0308395721569803,0.6981135244200581,4.3975000381469735,0.6865657195400675,4.3350000381469735,0.8823535068752735,4.297500133514403,-0.0308395721569803
945,2003-08-29,4.380000114440918,4.0,4.360000133514403,4.0,1256980.0,0.0005711152913259188,0.8947369741930742,1.0066226671298197,68.42104206455363,54.56296919607339,-0.03715344724134706,-0.07306198614263959,-0.39287561565055906,-0.8782064286766973,18.308155065542824,0.377500057220459,0.07080175782785325,0.060375094413757324,-0.20084801380280393,0.3215982026303186,-0.07023645969452286,0.1909866485220375,-0.41694727475285775,-35.71422489326476,-71.14363351072416,0.13061155410828051,8,-0.2650001049041748,-0.027500152587890625,-0.5893751382827759,-1.0037500858306885,0.35500001907348544,4,-0.07420097662343994,0.8807945179524426,4.377500057220459,0.6981135244200581,4.3975000381469735,0.6865657195400675,4.3350000381469735,-0.07420097662343994
946,2003-09-01,4.512499809265137,5.0,4.3425002098083505,4.0,1710624.0,0.03025107108727365,8.623159000442193,1.348683302422583,55.555539857217326,54.99987719385267,-0.15323857956676878,-0.20463332117488964,-0.5111424303844387,-0.99186688710033,18.221444180619894,0.6574997901916495,0.044887172414560084,0.18562479019165057,-0.08890279277467261,0.46015237315797375,0.04836099870848898,0.32288858167481216,-0.5287080263708379,32.055742413639415,22.580692476654896,0.1372637914831617,9,0.10250020027160645,-0.15999984741210938,-0.7218748331069946,-1.1362497806549072,0.10750007629394531,0,-0.0681440218407805,0.8947369741930742,4.380000114440918,0.8807945179524426,4.377500057220459,0.6981135244200581,4.3975000381469735,-0.0681440218407805
947,2003-09-02,4.630000114440918,5.0,4.474999904632568,4.0,1780728.0,0.02603884989302996,4.281253725293851,1.229268973473888,60.526327347150286,56.75697660365737,-0.249998659289016,-0.3156753330426163,-0.6078347603020351,-1.0886554908891193,18.231472752045015,0.5250000953674316,0.037524026788674725,0.28875010013580305,-0.01749833279411739,0.5949985330657235,0.13562588367084327,0.4418743166007628,-0.6258841672045055,44.15095263080995,39.25816141074356,0.15312421646496002,9,0.003749847412109375,-0.2775001525878906,-0.7918751239776611,-1.2537500858306885,0.09999990463256836,1,-0.08585313786649285,8.623159000442193,4.512499809265137,0.8947369741930742,4.380000114440918,0.8807945179524426,4.377500057220459,-0.08585313786649285
948,2003-09-03,4.829999923706055,5.0,4.679999828338623,5.0,1985452.0,0.04319650201332381,2.764706212343906,-0.26984134192548326,70.21276056092248,59.51549825250678,-0.41660053951893605,-0.503073095684746,-0.7849183214844766,-1.2672888594538678,18.466389270456897,0.36999988555908203,0.04791998206242187,0.46437492370605504,0.08810917213082003,0.8406406752812896,0.276242047918438,0.6525077994936721,-0.80596629541437,74.14446683786875,72.77403977662756,0.1881328757876173,9,-0.18999981880187988,-0.47749996185302734,-0.9918749332427979,-1.4537498950958252,-0.15000009536743164,2,-0.0854037083122886,4.281253725293851,4.630000114440918,8.623159000442193,4.512499809265137,0.8947369741930742,4.380000114440918,-0.0854037083122886
949,2003-09-04,4.864999771118164,5.0,4.742499828338623,5.0,1559032.0,0.007246345334360527,2.814810890235804,0.794118637031718,77.87113274552823,62.45416141772839,-0.410945110910375,-0.49368284937914986,-0.7969286872382977,-1.2817392831353285,20.6199921918998,0.25750017166137695,0.06422430340940455,0.45512478351593,0.06202832872624331,0.8482212383056167,0.25857655612108665,0.6516730109107733,-0.8214468153923127,79.46763924555995,80.90876996753302,0.19654822739484332,9,-0.22499966621398926,-0.5124998092651367,-1.015624761581421,-1.4887497425079346,-0.22249984741210938,3,-0.07194242982505306,2.764706212343906,4.829999923706055,4.281253725293851,4.630000114440918,8.623159000442193,4.512499809265137,-0.07194242982505306
950,2003-09-05,4.829999923706055,5.0,4.712500095367432,5.0,808680.0,-0.007194213578362585,2.382350301248752,1.259257689427655,80.34681762279374,66.00460170082306,-0.34567005488679214,-0.4237000433751055,-0.7414510973707324,-1.2261849125894768,22.82842217460523,0.28749990463256836,0.09359025625792583,0.38412494659423846,-0.02489260728907805,0.793142500477555,0.1796161696525802,0.5886337235358967,-0.7673180270947206,74.14446683786875,78.25658937053237,0.20450877694165806,9,-0.1887500286102295,-0.47749996185302734,-0.4781249165534973,-0.9537498950958252,-0.11999988555908203,4,-0.04865427271768752,2.814810890235804,4.864999771118164,2.764706212343906,4.829999923706055,4.281253725293851,4.630000114440918,-0.04865427271768752
951,2003-09-08,4.744999885559082,5.0,4.730000019073486,5.0,320032.0,-0.017598351861205064,1.1176459588536465,1.5,72.43242574487097,68.52607961131008,-0.21290597377388476,-0.29764810073195314,-0.6363776323401291,-1.1209159488054259,25.15619845775306,0.26999998092651367,0.12306566929282159,0.263374924659729,-0.11654629128267135,0.6432961406021294,0.07341431668852927,0.45333553263092874,-0.6635716268799747,51.42855845341302,55.8410092071971,0.18996060797120018,9,-0.07624983787536621,-0.3924999237060547,-0.3824998736381531,-0.8687498569488525,-0.027499675750732422,0,-0.0021074293542370226,2.382350301248752,4.829999923706055,2.814810890235804,4.864999771118164,2.764706212343906,4.829999923706055,-0.0021074293542370226
952,2003-09-09,4.619999885559082,5.0,4.617499828338623,5.0,781600.0,-0.02634352012956309,1.0131581919344275,1.490195858437396,63.54915036081819,67.99246914314928,-0.048307313717146805,-0.16682799686457717,-0.4908115402433335,-0.9765672981748237,26.467879109424157,0.38250017166137695,0.13617362180198977,0.1292499303817749,-0.25495147409899577,0.5134513348625456,-0.06285077185860999,0.3213506326221598,-0.520200192053557,0.6536094375069343,7.600150858276646,0.19210070224038525,9,0.05125021934509277,-0.2674999237060547,-0.24499988555908203,-0.5662498474121094,0.06750011444091797,1,0.0,1.1176459588536465,4.744999885559082,2.382350301248752,4.829999923706055,2.814810890235804,4.864999771118164,0.0
953,2003-09-10,4.427499771118164,5.0,4.477499961853027,5.0,1103776.0,-0.0416666924695438,-1.211641087330357,1.5065790959672136,53.97148066973961,66.9874085526216,0.16639387496775093,0.023531333079347405,-0.2810894791430991,-0.7658809856541295,26.494106678492162,0.5225000381469727,0.1597010990661305,-0.061125183105469105,-0.4462787738166787,0.3240284076057405,-0.25370197846107345,0.13145161225013524,-0.30969607148274925,-9.569413796061554,0.4238564569927714,0.19257679535560476,9,0.24375033378601074,-0.07499980926513672,-0.05249977111816406,-0.3737497329711914,0.22750043869018555,2,0.06832304090191421,1.0131581919344275,4.619999885559082,1.1176459588536465,4.744999885559082,2.382350301248752,4.829999923706055,0.06832304090191421
954,2003-09-11,4.557499885559082,5.0,4.417500019073486,4.0,1721828.0,0.02936196977105343,5.198195752285381,-0.9737985374223318,55.9454074346454,65.60122692707624,0.07220499548594805,-0.1032983714442759,-0.39079302835128615,-0.874758434226643,26.409873026797477,0.5824999809265137,0.1836328992606262,0.06349992752075195,-0.32238379128924155,0.44938364633074546,-0.12944193188424435,0.25644178692574826,-0.4220522599163754,24.034312630004642,20.111368557019475,0.19294185940499664,9,0.11375021934509277,-0.2049999237060547,-0.14812493324279785,-0.5037498474121094,-0.0025000572204589844,3,0.02687875937587947,-1.211641087330357,4.427499771118164,1.0131581919344275,4.619999885559082,1.1176459588536465,4.744999885559082,0.02687875937587947
955,2003-09-12,4.542500019073486,5.0,4.505000114440918,5.0,616664.0,-0.003291248900109567,1.1639340161572238,-0.8206279369326064,60.29411646851873,66.12773543944306,0.1259215484908358,-0.07854263103310188,-0.3558165863444662,-0.8384687651032863,26.32108728389716,0.49499988555908203,0.17796326974181298,0.039750051498413264,-0.34196998392876576,0.4214700869255923,-0.15110996621517625,0.23061006921200278,-0.38976134594363376,21.459228170476045,12.777193863704253,0.19086001771358937,9,0.16624999046325684,-0.19000005722045898,-0.15375006198883057,-0.440000057220459,-0.014999866485594815,4,0.02201428821412854,5.198195752285381,4.557499885559082,-1.211641087330357,4.427499771118164,1.0131581919344275,4.619999885559082,0.02201428821412854
956,2003-09-15,4.644999980926514,5.0,4.554999828338623,5.0,516748.0,0.022564658541032623,1.5070430859287376,0.7759563581938346,62.350598896245096,66.33043227823137,0.0493868514549316,-0.16260125852147844,-0.4368176370990309,-0.920623142250804,26.963335787921462,0.45749998092651367,0.1870598257023417,0.12525000572204625,-0.249610901650966,0.5001109130950585,-0.06218044796445987,0.3126804594085524,-0.4753160812592583,39.05578872142967,22.530046385775734,0.18743045368650607,9,0.06375002861022949,-0.29250001907348633,-0.2562500238418579,-0.5425000190734863,-0.19000005722045898,0,0.01399355381859313,1.1639340161572238,4.542500019073486,5.198195752285381,4.557499885559082,-1.211641087330357,4.427499771118164,0.01399355381859313
957,2003-09-16,4.642499923706055,5.0,4.574999809265137,5.0,259148.0,-0.0005382254533314867,1.3776229372629152,1.0070424143271426,60.251043854664736,65.22357486642497,0.06017445868310389,-0.1428110923406667,-0.4120014831380736,-0.8969468003014955,27.64029219915595,0.4250001907348633,0.19287896715852426,0.10712494850158727,-0.26041394445703947,0.474663841460214,-0.07664449797772654,0.2908943949809011,-0.4562097020321447,38.62659433476507,13.290441969257067,0.1837694464793134,9,0.06625008583068848,-0.28999996185302734,-0.2537499666213989,-0.5399999618530273,-0.33750009536743164,1,0.016155150745252644,1.5070430859287376,4.644999980926514,1.1639340161572238,4.542500019073486,5.198195752285381,4.557499885559082,0.016155150745252644
958,2003-09-17,4.675000190734863,5.0,4.642499923706055,5.0,641232.0,0.007000596136329973,1.2000017606305404,0.9090901815582101,62.31884630284353,63.495543039459996,0.003771943949657519,-0.1567678441887086,-0.4208643233996341,-0.9096631127790547,28.511505313410186,0.3575000762939453,0.20848008998741818,0.12275021076202375,-0.23745394092791816,0.48295436245196566,-0.05735186508294721,0.3028522866069947,-0.4724357734944311,44.2060395009459,10.795213740881714,0.18010207584497115,9,0.03374981880187988,-0.08000016212463379,-0.34312522411346436,-0.5725002288818359,-0.38000011444091886,2,0.002673755883456419,1.3776229372629152,4.642499923706055,1.5070430859287376,4.644999980926514,1.1639340161572238,4.542500019073486,0.002673755883456419
959,2003-09-18,4.739999771118164,5.0,4.625,5.0,524660.0,0.013903652990671533,1.8846128452481385,0.8000011737536936,64.17322036418358,61.6984766773922,-0.09032187360098032,-0.19971588844268418,-0.4616285814848764,-0.954299918608061,29.389342513365296,0.375,0.212821348777811,0.16724979877471924,-0.1863030855506711,0.5208026831001096,-0.00952664338797593,0.3440262409374144,-0.5214866422225404,47.4746890924679,5.100245221136888,0.176776442162695,9,-0.0312497615814209,-0.14499974250793457,-0.40812480449676514,-0.6324998140335083,-0.31999969482421875,3,-0.01793239776671196,1.2000017606305404,4.675000190734863,1.3776229372629152,4.642499923706055,1.5070430859287376,4.644999980926514,-0.01793239776671196
960,2003-09-19,4.362500190734863,5.0,4.667500019073486,5.0,3082420.0,-0.07964126552990292,-23.181682618948535,2.4519201848659353,45.04951554584186,58.655931099722295,0.2390250146297923,0.1838632059348635,-0.06257165809708809,-0.5577473742800958,30.31461912639929,0.33249998092651367,0.17824760056252753,-0.20812478065490758,-0.5664022311623764,0.15015266985256126,-0.387263505908642,-0.02898605540117316,-0.12835732441715209,-43.25832884177906,-83.34669916158165,0.17913872525373434,9,0.3462498188018799,0.2324998378753662,-0.029375195503234863,-0.1725001335144043,0.25999975204467773,4,0.044125989498543294,1.8846128452481385,4.739999771118164,1.2000017606305404,4.675000190734863,1.3776229372629152,4.642499923706055,0.044125989498543294
961,2003-09-22,4.492499828338623,5.0,4.427499771118164,5.0,1185548.0,0.029799342560455244,1.2561577743222103,0.7960789388257012,45.499168538897926,56.650377563953384,0.07760230662704615,0.07296231549510601,-0.17107374990441127,-0.668902295065493,30.76985867472431,0.6374998092651367,0.1334888719201217,-0.0878751277923584,-0.4248361880722058,0.249085932487489,-0.2563556579322821,0.0806054023475653,-0.24303981934726604,11.35371724608952,-27.054993094338297,0.16848053013992367,9,0.21625018119812012,0.10250020027160645,-0.15937483310699463,-0.30249977111816406,0.12249994277954102,0,0.007790834855126105,-23.181682618948535,4.362500190734863,1.8846128452481385,4.739999771118164,1.2000017606305404,4.675000190734863,0.007790834855126105
962,2003-09-23,4.492499828338623,5.0,4.329999923706056,5.0,1608056.0,0.0,1.6403934962252327,1.0,37.28812159052172,54.79667099959584,0.06438524861015171,0.0899801293864293,-0.1546134126434211,-0.6511037186610431,31.070854644687973,0.6700000762939444,0.08595170152305887,-0.09575011730194127,-0.41548717051967454,0.223986935915792,-0.25561864391080835,0.0641184093069258,-0.2280290195270931,24.253714347530167,-9.236665137556923,0.15986852660886672,9,0.1725001335144043,0.12250018119812012,-0.1531248688697815,-0.23749983310699463,0.035000324249268466,1,-0.008347224499825168,1.2561577743222103,4.492499828338623,-23.181682618948535,4.362500190734863,1.8846128452481385,4.739999771118164,-0.008347224499825168
963,2003-09-24,4.422500133514403,5.0,4.422500133514403,4.0,1426348.0,-0.01558145742881556,3.733726314744042,-0.8325122967570369,33.76146641295988,52.331788663853004,0.14930184743401842,0.17070071476306303,-0.07934651478163968,-0.5643301542546553,31.388116810883602,0.5774998664855966,0.0464834559735916,-0.16699981689453214,-0.4837787346454432,0.1497791008563789,-0.32538927576998766,-0.008610358019076614,-0.14331874087910368,13.805999891821783,-13.295669316052612,0.1583894588754557,9,0.24249982833862394,0.19249987602233976,-0.08312517404556186,-0.167500138282775,0.07749986648559659,2,-0.026568751074837582,1.6403934962252327,4.492499828338623,1.2561577743222103,4.492499828338623,-23.181682618948535,4.362500190734863,-0.026568751074837582
964,2003-09-25,4.242499828338623,4.0,4.179999828338623,4.0,2540640.0,-0.040701028771420455,0.4845357175863567,0.5739639093637257,30.514082914354304,49.02289604672362,0.31281639256668203,0.35844629944808215,0.1037767791807056,-0.36883155728713746,32.12318920134324,0.4225001335144034,0.01749414468513777,-0.34025011062622035,-0.6809030656496153,0.0004028443971746398,-0.5105765881379174,-0.1699236331145233,0.757500171661377,7.621949623909307,-12.970247988460828,0.17032647751169747,9,0.3475000858306885,0.3475000858306885,0.1100001335144043,0.012500166893005371,0.2775001525878906,3,0.012374837968085695,3.733726314744042,4.422500133514403,1.6403934962252327,4.492499828338623,1.2561577743222103,4.492499828338623,0.012374837968085695
965,2003-09-26,4.054999828338623,4.0,3.9800000190734863,4.0,2540352.0,-0.044195641151840825,-1.7272743035988314,0.2268035763795351,28.571415878330043,45.26965348917751,0.47370766850813073,0.5484700282160171,0.2911570685297473,-0.16816335416504735,33.165590649889175,0.2624998092651367,0.008290080223262386,-0.5115000963211056,-0.917596402895243,-0.10540378974696818,-0.7145482496081748,-0.30845194303403645,0.945000171661377,7.352922614470138,-8.952911387499434,0.2030481532870687,9,0.4350001811981201,0.4350001811981201,0.2975001335144043,0.20000016689300537,0.757500171661377,4,0.09001239541479022,0.4845357175863567,4.242499828338623,3.733726314744042,4.422500133514403,1.6403934962252327,4.492499828338623,0.09001239541479022
966,2003-09-29,4.204999923706056,4.0,3.942500114440918,4.0,1642052.0,0.03699139376508653,-1.5609747020348161,3.7272829733924198,37.30886404214604,42.72052239889766,0.2846655209759801,0.3944766506655091,0.1468881453354074,-0.31017658786585356,31.588722476093732,0.11249971389770508,-0.011728640125660661,-0.3461250066757193,-0.7829511018472717,0.09070108849583303,-0.5645380542614955,-0.12771195908994315,0.7542000770568835,24.822679685337125,6.26691010734363,0.2184130475857763,9,0.2662501335144034,0.2662501335144034,0.14750003814697177,0.05000007152557284,0.6050000190734854,0,0.09928656995206886,-1.7272743035988314,4.054999828338623,0.4845357175863567,4.242499828338623,3.733726314744042,4.422500133514403,0.09928656995206886
967,2003-09-30,4.232500076293944,5.0,4.230000019073486,4.0,3092280.0,0.0065398699374177305,7.769231736609782,1.1341471357195267,43.36735422075685,40.614801056443575,0.21555909240983695,0.3538099119550582,0.12765235016739407,-0.3312052672287349,29.825585784239305,0.7950000762939444,-0.03756720685206272,-0.29874985218048167,-0.7561523851917196,0.15865268083075623,-0.5274511186861011,-0.07004858567486227,-0.28999996185302646,27.42316720911118,5.090410747109981,0.22870126650561914,9,0.23874998092651456,0.23874998092651456,0.241249918937684,0.022499918937683994,0.47249984741211026,1,0.0903720467641771,-1.5609747020348161,4.204999923706056,-1.7272743035988314,4.054999828338623,0.4845357175863567,4.242499828338623,0.0903720467641771
968,2003-10-01,4.417500019073486,4.0,4.2175002098083505,4.0,984664.0,0.04370937730532343,0.04191712513463222,1.7956984175164346,45.409837859640945,38.52998077816106,-0.010961171682992266,0.1436890041873582,-0.043297555255133346,-0.5065564590909775,27.950262318328008,0.23250007629394442,-0.0729949966104586,-0.09312491416931135,-0.5305722440264562,0.3443224156878335,-0.31184857909788377,0.12559875075926108,-0.47499990463256836,44.9172535258899,21.857899045344936,0.21872366492857231,10,0.053750038146972656,0.053750038146972656,0.05624997615814209,-0.1625000238418579,0.3874998092651367,2,0.024900992199084593,7.769231736609782,4.232500076293944,-1.5609747020348161,4.204999923706056,-1.7272743035988314,4.054999828338623,0.024900992199084593
969,2003-10-02,4.514999866485597,5.0,4.46999979019165,4.0,1337476.0,0.02207127266352793,3.494120313388811,1.233532557982827,49.144629312671896,38.984993418919956,-0.16062512058078138,0.019630046081182684,-0.12766197620293251,-0.595219607311392,26.637341257537628,0.5824999809265137,-0.1044466075061985,0.021874928474427513,-0.3826451661550605,0.4263950231039155,-0.1803851188403165,0.22413497578917152,-0.5513497543334971,54.13709825055989,29.59991016621779,0.20226004731474417,10,-0.04374980926513761,-0.04374980926513761,-0.04124987125396817,-0.2599998712539682,0.44750022888183505,3,-0.003322229663158871,0.04191712513463222,4.417500019073486,7.769231736609782,4.232500076293944,-1.5609747020348161,4.204999923706056,-0.003322229663158871
970,2003-10-03,4.59499979019165,5.0,4.492499828338623,4.0,103880.0,0.017718699019214856,3.602565873853298,1.1553396979536716,48.42270600580508,39.30983091524297,-0.22817133600334305,-0.08314086887849115,-0.19421259105221367,-0.6678238178469265,25.429838309740017,0.507500171661377,-0.14229369231993694,0.113624858856201,-0.2623387128499628,0.4895884305623648,-0.0743569269968809,0.3016066447092829,-0.6106226802825927,61.702103675005795,37.39031246012938,0.18798178585308192,10,-0.1237497329711914,-0.1237497329711914,-0.371249794960022,-0.339999794960022,0.4500002861022949,4,-0.01632204846346874,3.494120313388811,4.514999866485597,0.04191712513463222,4.417500019073486,7.769231736609782,4.232500076293944,-0.01632204846346874
971,2003-10-06,4.735000133514403,5.0,4.59499979019165,5.0,772668.0,0.030467975998953012,2.0566068970481064,-0.4453780839153569,52.68505786964303,41.020601612923116,-0.3689551033900669,-0.23603016965624857,-0.3214385449116479,-0.7931923278654738,24.157080402210156,0.4050002098083496,-0.1886483139506705,0.25412518978118825,-0.12038600360830909,0.6286363831706856,0.06686959308644003,0.4413807864759365,-0.7303105658035269,66.13419328576524,41.83068886737832,0.18725559669474856,10,-0.2637500762939444,-0.2637500762939444,-0.5012501478195182,-0.480000138282775,0.26999998092651456,0,0.016367447581902228,3.602565873853298,4.59499979019165,3.494120313388811,4.514999866485597,0.04191712513463222,4.417500019073486,0.016367447581902228
972,2003-10-07,4.619999885559082,5.0,4.505000114440918,5.0,825668.0,-0.024287274490521704,1.6052617709726722,1.4339634184742955,48.4764452926249,42.655599266219234,-0.2614625847239864,-0.1275705290604341,-0.19642932366279275,-0.6627232139255299,23.375383527212318,0.49499988555908203,-0.17909968668928844,0.13912494182586688,-0.23538625156363047,0.5136361352153642,-0.04813065486888135,0.3263805385206151,-0.5954041092024234,51.43767203466617,28.42682312718093,0.18725559669474856,10,-0.14874982833862305,-0.14874982833862305,-0.13624989986419678,-0.3649998903274536,0.38000011444091797,1,0.04112555452963318,2.0566068970481064,4.735000133514403,3.602565873853298,4.59499979019165,3.494120313388811,4.514999866485597,0.04112555452963318
973,2003-10-08,4.730000019073486,5.0,4.644999980926514,5.0,551880.0,0.023809553298526298,1.629629956678458,0.7105260516138423,49.72973641729285,44.790671877656855,-0.3612455880201759,-0.2252972286388495,-0.298240310429545,-0.7513882215158523,23.337457332704897,0.38000011444091797,-0.17675228663111398,0.23400006294250453,-0.15556584540260854,0.6235659712876176,0.03921710876994755,0.4287830171150615,-0.6858961582439607,49.0566275390444,27.936534569496754,0.19478295417255664,10,-0.25874996185302734,-0.25874996185302734,-0.23687505722045898,-0.4750000238418579,0.497499942779541,2,-0.005285432403090873,1.6052617709726722,4.619999885559082,2.0566068970481064,4.735000133514403,3.602565873853298,4.59499979019165,-0.005285432403090873
974,2003-10-09,4.679999828338623,5.0,4.619999885559082,5.0,752256.0,-0.010570864806181857,1.374999441206755,1.1851859046926079,60.42691396419887,48.3301716649756,-0.2711767882911049,-0.1746009790920473,-0.24691071513672558,-0.6849172027768167,23.581851732873325,0.38000011444091797,-0.16284555223476982,0.17787487506866473,-0.21953542208325594,0.5752851722205854,-0.02083027350729605,0.3765800236446255,-0.6167780447256881,36.94580031100108,7.364923305629855,0.19870514857596042,10,-0.20874977111816406,-0.20874977111816406,-0.18374979496002197,-0.42499983310699463,0.8250002861022949,3,0.02670940268909683,1.629629956678458,4.730000019073486,1.6052617709726722,4.619999885559082,2.0566068970481064,4.735000133514403,0.02670940268909683
975,2003-10-10,4.642499923706055,5.0,4.632500171661377,5.0,397364.0,-0.008012800429071931,1.0559426568427117,1.117187139112696,55.2447557111222,50.32304851708406,-0.15821389164887467,-0.13620869821875203,-0.20760320092288875,-0.6321948482658089,23.839453510109333,0.36749982833862305,-0.13708675210775922,0.13537497520446795,-0.2666635075519821,0.537413457960918,-0.06564426617375752,0.3363942165826934,-0.5605425757653784,27.777745667524012,-3.939016466969427,0.20101924137822505,10,-0.03374981880187988,-0.1712498664855957,-0.1462498903274536,-0.3649998903274536,0.5925002098083487,4,0.06892841721490539,1.374999441206755,4.679999828338623,1.629629956678458,4.730000019073486,1.6052617709726722,4.619999885559082,0.06892841721490539
976,2003-10-13,4.710000038146973,5.0,4.582499980926514,5.0,937284.0,0.014539604857340072,1.8793108551171211,0.8111885313685424,57.262106163789255,51.86690984408766,-0.16376844353483033,-0.20932151249417252,-0.2697338550383144,-0.683127104963301,24.033061120043474,0.41750001907348633,-0.08448635326359089,0.19962508678436297,-0.2081167045084733,0.6073668780771992,-0.004245808862054723,0.40349598243078066,-0.6096818371651098,41.414135575913456,8.391756308087253,0.203870895646418,10,-0.10124993324279785,-0.23874998092651367,-0.2131251096725464,-0.42750000953674316,0.497499942779541,0,0.07112527291587245,1.0559426568427117,4.642499923706055,1.374999441206755,4.679999828338623,1.629629956678458,4.730000019073486,0.07112527291587245
977,2003-10-14,4.71750020980835,5.0,4.65500020980835,5.0,584312.0,0.0015923931211532238,1.442478204727865,0.974137335696692,60.2787384662008,53.5190099114832,-0.10642848924103099,-0.22231285120080635,-0.2708607713543163,-0.6740471957052625,24.237131525793686,0.3449997901916504,-0.005957251710052347,0.20337524414062536,-0.21081162239884232,0.617562110680093,-0.0037181891291080404,0.41046867741035875,-0.5991883728461236,32.33538268607213,-2.9889487390670553,0.20709343326973376,10,0.017499685287475586,-0.24625015258789062,-0.20687520503997803,-0.41375017166137695,0.3174996376037589,1,0.060943273311321766,1.8793108551171211,4.710000038146973,1.0559426568427117,4.642499923706055,1.374999441206755,4.679999828338623,0.060943273311321766
978,2003-10-15,4.6875,5.0,4.667500019073486,5.0,1344528.0,-0.006359344668596889,1.1279998779296876,1.1061955118196627,67.31516455689629,55.53795827195259,-0.03810860671748362,-0.20166778426050058,-0.2347045085406254,-0.6292693339477271,24.452230149846855,0.33249998092651367,0.049377281896561875,0.17275004386901838,-0.24249531522750445,0.5879954029655412,-0.03487263567924259,0.38037272341727935,-0.5515543997770189,25.14970401833796,-13.113735591184916,0.20762267954826125,10,0.05874991416931152,-0.21624994277954102,-0.17562496662139893,-0.38374996185302734,0.38000011444091797,2,0.06666666666666665,1.442478204727865,4.71750020980835,1.8793108551171211,4.710000038146973,1.0559426568427117,4.642499923706055,0.06666666666666665
979,2003-10-16,4.65500020980835,5.0,4.574999809265137,5.0,868796.0,-0.00693328857421871,1.4637707199692613,1.1039993286132812,76.54866435084384,58.66306475473466,0.018258781760897236,-0.18536627835203845,-0.18461313872054497,-0.5812324941853628,24.636674649698584,0.4250001907348633,0.09291166213715929,0.14450023174285853,-0.26270016439666133,0.5517006278823784,-0.059099966326900955,0.348100429812618,-0.5017735215898282,18.823615209415568,-22.385240889671767,0.20360019806975974,10,0.09749984741210938,-0.18375015258789062,-0.14312517642974854,-0.35125017166137695,0.39999961853027344,3,0.12298597771024555,1.1279998779296876,4.6875,1.442478204727865,4.71750020980835,1.8793108551171211,4.710000038146973,0.12298597771024555
980,2003-10-17,4.554999828338623,5.0,4.507500171661377,5.0,342408.0,-0.02148235810151422,1.2134815206920457,1.2898563544464055,66.20367897066882,60.16513376595975,0.12514925349390538,-0.07399882518854106,-0.07201142396040261,-0.46611882528882553,24.717978557560052,0.49249982833862305,0.1201806376353396,0.034874868392944514,-0.3666567431377059,0.43640647992359494,-0.1658909373723807,0.23564067415826973,-0.3848376738844719,9.644603702194033,-32.247484005037364,0.20076580576532502,10,0.19750022888183594,-0.08374977111816406,-0.04312479496002197,-0.24374985694885254,0.625,4,0.20856209042905616,1.4637707199692613,4.65500020980835,1.1279998779296876,4.6875,1.442478204727865,4.71750020980835,0.20856209042905616
981,2003-10-20,4.5275001525878915,5.0,4.380000114440918,5.0,869132.0,-0.00603725066676053,1.62433898742966,1.0617970003203896,63.65739984441004,61.851906493935886,0.13423604749043339,-0.0461064705316101,-0.02939112013117917,-0.4246699564353973,26.087850925965196,0.619999885559082,0.13434798812610094,0.005625176429749246,-0.39570452422014313,0.4069548770796416,-0.19503967389519694,0.20629002675469543,-0.34074124122282345,23.790333124653092,-19.108606359731194,0.2006648503249463,10,0.16249990463256747,-0.05625009536743253,0.0031248331069937407,-0.216250181198121,0.6900000572204581,0,0.15626724618045773,1.2134815206920457,4.554999828338623,1.4637707199692613,4.65500020980835,1.1279998779296876,4.6875,0.15626724618045773
982,2003-10-21,4.454999923706055,5.0,4.429999828338623,4.0,445428.0,-0.01601330236077325,3.814817518420055,-0.9629631124710384,51.93797723702894,62.09726658501767,0.2021252922245349,0.024707056546772854,0.044562086346799035,-0.3397778754611078,28.044177051924468,0.570000171661377,0.14294455043376786,-0.06500005722045898,-0.46725693303134985,0.3372568185904319,-0.266128495125904,0.136128380684986,-0.25197619056828824,12.09674566270379,-29.285030125618505,0.20112843790544538,10,0.2350001335144043,0.016250133514404297,0.07562506198883057,-0.14374995231628418,0.5300002098083487,1,0.16891135131478618,1.62433898742966,4.5275001525878915,1.2134815206920457,4.554999828338623,1.4637707199692613,4.65500020980835,0.16891135131478618
983,2003-10-22,4.304999828338623,4.0,4.304999828338623,4.0,408680.0,-0.03367005565347991,1.0,0.6703294054520836,39.70589472759072,59.79493111428343,0.3190508058090611,0.17439425967518396,0.19325437667537848,-0.17988875519955538,29.907413677637685,0.4549999237060547,0.12777043642907948,-0.2091251373291012,-0.6207020410422581,0.2024517663840557,-0.4149135891856792,-0.003336685472523193,-0.0860365698636123,0.0,-38.125525281703744,0.2057884518565784,10,0.3475000858306885,0.16625022888183594,0.2256251573562622,0.006250143051147461,0.625,2,0.16957027832338056,3.814817518420055,4.454999923706055,1.62433898742966,4.5275001525878915,1.2134815206920457,4.554999828338623,0.16957027832338056
984,2003-10-23,4.295000076293944,4.0,4.0300002098083505,4.0,1786548.0,-0.0023228228672282913,-0.7966087996637835,0.9672139092695603,34.21056197946385,57.45779847743251,0.30027194357577347,0.19871719952930267,0.20244791938902473,-0.15895978420204315,30.409778436833424,0.30499982833862305,0.12873885177605793,-0.2217499017715463,-0.6266479498996533,0.18314814635656074,-0.4241989258355998,-0.01930087770749278,0.7049999237060556,27.319579773644705,-7.500479293735054,0.2024490240640537,10,0.22000002861023038,0.17624998092651456,0.3568749427795419,0.016249895095826083,0.5850000381469735,3,0.17986030836431222,1.0,4.304999828338623,3.814817518420055,4.454999923706055,1.62433898742966,4.5275001525878915,0.17986030836431222
985,2003-10-24,4.420000076293945,5.0,4.244999885559082,4.0,1297244.0,0.029103608330517394,22.571525885558582,1.4237287039731075,33.1550933044478,54.77924149306123,0.1568898621060777,0.10800145170096442,0.0807372265649775,-0.2753861712636798,31.01522329451028,0.755000114440918,0.12052819233217527,-0.11499991416931188,-0.46086652162153197,0.2308666932829082,-0.28793321789542237,0.05793338955679861,-0.3899998664855948,40.20618049912566,8.961027734723459,0.17293330372611024,10,0.09500002861022949,0.05124998092651367,0.23187494277954102,-0.1087501049041748,0.5299997329711914,4,0.14366509979273756,-0.7966087996637835,4.295000076293944,1.0,4.304999828338623,3.814817518420055,4.454999923706055,0.14366509979273756
986,2003-10-27,4.622499942779541,5.0,4.46999979019165,4.0,873396.0,0.04581444864032358,4.338587809475178,1.4821424516691568,50.12225212524699,53.65074301073303,-0.06629924197365966,-0.06494647672884657,-0.1140375781467311,-0.46732933404347854,31.5210778922758,0.5799999237060547,0.09915917276917874,0.06662495136261004,-0.24397836902300085,0.37722827174822093,-0.08867670883019585,0.22192661155541593,-0.5924997329711905,61.08245991003012,31.0534645440866,0.1553016601928055,10,-0.10749983787536621,-0.15124988555908203,0.029375076293945312,-0.3087499141693115,0.25,0,0.12060570956413108,22.571525885558582,4.420000076293945,-0.7966087996637835,4.295000076293944,1.0,4.304999828338623,0.12060570956413108
987,2003-10-28,4.614999771118164,5.0,4.579999923706055,5.0,168472.0,-0.0016225358040495852,1.181817281063755,-0.6184743201144103,43.74999028185725,51.03239031350647,-0.0836661934816183,-0.028797575683202403,-0.09954617442417302,-0.4507656964384932,32.34380351366665,0.4200000762939453,0.08970050371322635,0.03999979496002215,-0.2313952794750085,0.3113948693950528,-0.09569774225749317,0.17569733217753747,-0.5655995655059805,60.30924616944826,31.336847165248628,0.13569753721751535,10,-0.09999966621398926,-0.14374971389770508,0.036875247955322266,-0.30124974250793457,0.252500057220459,1,0.13055264757774987,4.338587809475178,4.622499942779541,22.571525885558582,4.420000076293945,-0.7966087996637835,4.295000076293944,0.13055264757774987
988,2003-10-29,4.5275001525878915,5.0,4.485000133514403,5.0,1064248.0,-0.0189598316077646,1.1798943187231092,1.2272716013296914,42.036570298248634,47.19771319655145,-0.02374654028863521,0.0710060315092198,-0.006169722926850696,-0.35621611723091196,33.13369572678593,0.5149998664855966,0.06753394340517893,-0.052999830245970436,-0.31526028970121356,0.20926062920927269,-0.184130059973592,0.07813039948165112,-0.45908795108795175,51.28866498839619,22.36132222987675,0.13113022972762153,10,-0.012500047683716708,-0.05625009536743253,0.11249983310699374,-0.20125019550323575,0.3099999427795401,2,0.10104913650085856,1.181817281063755,4.614999771118164,4.338587809475178,4.622499942779541,22.571525885558582,4.420000076293945,0.10104913650085856
989,2003-10-30,4.5,5.0,4.454999923706055,4.0,451052.0,-0.006074025767215607,3.6585379469477757,-1.0582013999337998,42.48021692436838,44.56177296918473,-0.022959843152327686,0.1025843672850737,0.02725066595957415,-0.32115557686388563,32.02455915585346,0.5450000762939453,0.03707879743206988,-0.07974998950958234,-0.3428834709515236,0.18338349193235892,-0.21131673023055342,0.051816751211388734,-0.4129560425300589,33.774844475321316,4.507847118046097,0.13156674072097074,10,0.015000104904174805,-0.028749942779541016,0.13999998569488525,-0.17375004291534424,0.3924999237060547,3,0.09555551740858292,1.1798943187231092,4.5275001525878915,1.181817281063755,4.614999771118164,4.338587809475178,4.622499942779541,0.09555551740858292
990,2003-10-31,4.519999980926514,5.0,4.46750020980835,4.0,159632.0,0.004444440205891853,3.5662613363605757,1.0399999618530273,39.44444238403721,41.871444362476645,-0.054140066124610975,0.08082124261332257,0.011107531999217102,-0.33140622295759936,30.855483466423795,0.5324997901916504,-0.0025883384351663707,-0.05600001811981237,-0.3203532891517833,0.20835325291215856,-0.1881766536357974,0.07617661739617265,-0.4146969026059715,11.926614334160435,-15.151010919749554,0.1321766355159854,10,-0.004999876022338867,-0.04874992370605469,0.06999993324279785,-0.16750001907348633,0.38000011444091797,4,0.07964604757379035,3.6585379469477757,4.5,1.1798943187231092,4.5275001525878915,1.181817281063755,4.614999771118164,0.07964604757379035
991,2003-11-03,4.8125,5.0,4.542500019073486,5.0,1668856.0,0.064712393873402,3.879999796549479,-0.3605769363028063,54.008430159448714,42.101494687189955,-0.33744761696768677,-0.21668451180294035,-0.2705916655238294,-0.6151113881635482,29.62322947405348,0.48000001907348633,-0.04476977515533864,0.23262500762939453,-0.043549419623476915,0.508799434882266,0.09453779400295925,0.3707122212558298,-0.6893029832458684,65.59633509136023,37.56513922648445,0.1380872136264356,11,-0.2974998950958252,-0.341249942779541,-0.32249999046325684,-0.46000003814697266,0.07000017166137695,0,0.028571388938210207,3.5662613363605757,4.519999980926514,3.6585379469477757,4.5,1.1798943187231092,4.5275001525878915,0.028571388938210207
992,2003-11-04,4.809999942779541,5.0,4.760000228881836,5.0,1060952.0,-0.0005194924094460429,1.5263126193661078,1.0133336385091145,55.29157516129045,43.83323695760103,-0.31211762622379524,-0.20998640039579897,-0.258306067060154,-0.6041808229122143,28.674539624645472,0.23999977111816406,-0.0653131644581233,0.22062494754791295,-0.07382761406262439,0.5150775091584503,0.07339866674264428,0.3678512283531816,-0.6692668663604922,65.13760906007973,35.224152881400535,0.14722628080526853,11,-0.2949998378753662,-0.2949998378753662,-0.33874988555908203,-0.45749998092651367,0.04500007629394531,1,0.012993763148338777,3.879999796549479,4.8125,3.5662613363605757,4.519999980926514,3.6585379469477757,4.5,0.012993763148338777
993,2003-11-05,4.704999923706055,5.0,4.642499923706055,5.0,392632.0,-0.021829526054590764,1.4237287039731032,1.5526315129034607,52.03250866351076,45.81345325582846,-0.1613816272275299,-0.11273535788663924,-0.14655372954522505,-0.4914748677342251,27.494042806895745,0.3575000762939453,-0.0833683683269264,0.11687493324279785,-0.17526722896092206,0.40901709544651776,-0.02919614785906255,0.26294601434465825,-0.5470815088153866,45.87155321151968,13.95404202678096,0.14607108110186015,11,-0.08249998092651367,-0.18999981880187988,-0.2337498664855957,-0.35249996185302734,0.09999990463256836,2,0.03453770611425844,1.5263126193661078,4.809999942779541,3.879999796549479,4.8125,3.5662613363605757,4.519999980926514,0.03453770611425844
994,2003-11-06,4.804999828338623,5.0,4.704999923706055,5.0,898236.0,0.021253965197474356,2.0256391446282507,0.6610173601008632,60.16260540818825,48.81428793402185,-0.20275169431229934,-0.2138548697211995,-0.23785533212160814,-0.5817519012594516,26.353419197735672,0.2950000762939453,-0.07717460789117148,0.21062483787536657,-0.09483802520291107,0.5160877009536442,0.05789340633622775,0.3633562694145054,-0.6302397817457681,63.38023502484479,27.462040942961245,0.152731431539139,11,-0.0774998664855957,-0.28999972343444824,-0.33374977111816406,-0.4524998664855957,0.07500028610229492,3,0.0067638435358792215,1.4237287039731032,4.704999923706055,1.5263126193661078,4.809999942779541,3.879999796549479,4.8125,0.0067638435358792215
995,2003-11-07,4.962500095367432,5.0,4.829999923706055,5.0,2942336.0,0.03277841262343317,8.066693793471766,0.1923070339532211,65.99264338509464,50.57766474067159,-0.3075475439994717,-0.36485882646960555,-0.3847283867325819,-0.7283949797543539,25.151154871407034,0.19500017166137695,-0.03781547420229181,0.3521250963211058,0.005322864923009263,0.6989273277192023,0.17872398062205708,0.5255262120201545,-0.7712352497064341,91.80329919213881,52.10582801149446,0.17340111569904829,11,-0.2350001335144043,-0.44749999046325684,-0.49125003814697266,-0.6100001335144043,-0.0950002670288086,4,-0.014105827771514479,2.0256391446282507,4.804999828338623,1.4237287039731032,4.704999923706055,1.5263126193661078,4.809999942779541,-0.014105827771514479
996,2003-11-10,5.045000076293945,5.0,4.867499828338623,5.0,2846080.0,0.016624680975528605,-6.888886534141482,-1.200005086275956,71.53285408294458,53.66464960745907,-0.36186750387880906,-0.44372461651534767,-0.4596949028636885,-0.7982103587591949,24.107160100304533,0.13250017166137695,0.014651871402028505,0.41787507534027135,0.021934210625777162,0.8138159400547655,0.2199046429830247,0.615845507697518,-0.8375605275461675,112.58743124209718,66.53186710255625,0.19797043235724696,11,-0.31750011444091797,-0.5299999713897705,-0.5737500190734863,-0.692500114440918,-0.19500017166137695,0,-0.028741323832254695,8.066693793471766,4.962500095367432,2.0256391446282507,4.804999828338623,1.4237287039731032,4.704999923706055,-0.028741323832254695
997,2003-11-11,5.005000114440918,5.0,4.927499771118164,5.0,2430944.0,-0.007928634538775126,-29.99942780850658,0.11111346585851736,77.7777945974339,57.635896751812986,-0.29136872993651064,-0.40167564190857163,-0.4162589211095593,-0.743194627417612,23.006746554512308,0.11750030517578125,0.06260780885341788,0.36350011825561523,-0.06573240685865578,0.7927326433698862,0.14888385569847973,0.5781163808127507,-0.7817093566680953,101.3986331115652,47.47183920634916,0.21461626255713573,11,-0.2775001525878906,-0.49000000953674316,-0.533750057220459,-0.6525001525878906,-0.125,1,-0.024475512483224993,-6.888886534141482,5.045000076293945,8.066693793471766,4.962500095367432,2.0256391446282507,4.804999828338623,-0.024475512483224993
998,2003-11-12,5.0,5.0,4.982500076293945,5.0,732548.0,-0.0009990238414763208,1.0,0.0,78.08764380153546,61.59227751594266,-0.23724486674545542,-0.39217018905866396,-0.4142576233180977,-0.7233747185220238,21.846865293340617,0.022500038146972656,0.07882045034747609,0.34287500381469727,-0.11519097690953739,0.8009409845389319,0.11384201345258038,0.5719079941768141,-0.7611750573826335,100.0,40.94336668711155,0.2290329903621173,11,-0.2662498950958252,-0.4849998950958252,-0.528749942779541,-0.6475000381469727,-0.13250017166137695,2,-0.02899999618530269,-29.99942780850658,5.005000114440918,-6.888886534141482,5.045000076293945,8.066693793471766,4.962500095367432,-0.02899999618530269
999,2003-11-13,5.227499961853027,5.0,5.054999828338623,5.0,4429996.0,0.045499992370605424,-0.5164849445192013,100.0,79.74216722564039,66.06980249834301,-0.39191006865004674,-0.6056318485154213,-0.6433029838097886,-0.9349807115010904,21.077562714517967,0.05499982833862305,0.11096357639322374,0.5417499780654911,0.017475764710281894,1.0660241914207003,0.2796128713878865,0.8038870847430957,-0.9734515180880079,233.8234469140235,165.26142070013648,0.2621371066776045,11,-0.4562499523162842,-0.7124998569488525,-0.7562499046325684,-0.875,-0.372499942779541,3,-0.08082259906217915,1.0,5.0,-29.99942780850658,5.005000114440918,-6.888886534141482,5.045000076293945,-0.08082259906217915
1000,2003-11-14,5.505000114440918,6.0,5.057499885559082,5.0,6080760.0,0.053084678070379754,-3.833329665358422,2.2197810950278978,80.80279052024669,69.0469536495428,-0.5755159435167956,-0.8519933105346844,-0.9180274994711493,-1.1960892573337523,21.487036809546634,0.942500114440918,0.1631284671889146,0.771750116348267,0.13687730894678207,1.4066229237497518,0.45431371264752407,1.0891865200490098,-1.2360326395511994,56.29140745886886,-12.670763958147077,0.3174364037007426,11,-0.18375015258789062,-0.49000000953674316,-1.033750057220459,-1.1525001525878906,-0.7000002861022949,4,-0.11353314932010217,-0.5164849445192013,5.227499961853027,1.0,5.0,-29.99942780850658,5.005000114440918,-0.11353314932010217
1001,2003-11-17,5.235000133514403,5.0,5.135000228881836,5.0,2672028.0,-0.04904631704152751,0.14893746537859834,0.46534669358356556,68.2890943836465,70.4911224520268,-0.26740187105811675,-0.55471188558528,-0.6455918528422933,-0.9110214617761097,22.50839274782218,0.505000114440918,0.21579511825075492,0.4663751363754267,-0.19836761969677497,1.1311178924476284,0.13400375833932543,0.798746514411528,-0.8967913576202733,28.67135634244406,-39.67576572590178,0.332371378036101,11,0.08624982833862394,-0.2200000286102286,-0.6950000524520865,-0.8825001716613761,-0.46000003814697177,0,-0.07020062957077078,-3.833329665358422,5.505000114440918,-0.5164849445192013,5.227499961853027,1.0,5.0,-0.07020062957077078
1002,2003-11-18,5.207499980926514,5.0,5.1599998474121085,5.0,2261560.0,-0.005253133120634357,0.542167345728794,0.8829781405796341,70.79509280821964,72.57585402366111,-0.198456483250828,-0.49323414362700024,-0.6118956304399452,-0.8677019934765342,23.584944030130654,0.2350001335144034,0.2749346745974961,0.4012499809265133,-0.27385339107507267,1.0763533529280993,0.06369829492571988,0.7388016669273068,-0.8028195560681484,22.113014398374396,-46.392868799307614,0.33755168600079316,11,0.14499998092651367,-0.19249987602233887,-0.6674998998641968,-0.8550000190734863,-0.43249988555908203,1,-0.06865099905969452,0.14893746537859834,5.235000133514403,-3.833329665358422,5.505000114440918,-0.5164849445192013,5.227499961853027,-0.06865099905969452
1003,2003-11-19,5.0349998474121085,5.0,5.005000114440918,5.0,2685264.0,-0.03312532580820371,-0.7142779291553134,0.16867397893643044,65.02807980429321,73.116462289895,0.02880616185894702,-0.2774659479277295,-0.4288703406955916,-0.6809834649901934,25.01216355530429,0.20749998092651367,0.29434600487986273,0.19224984645843435,-0.4467150122121675,0.8312147051290362,-0.12723258287686612,0.5117322757937348,-0.566506639548078,3.015048886596999,-66.99723799004438,0.31948242933530074,11,0.38000011444091886,-0.019999742507933682,-0.4318748712539664,-0.6824998855590811,-0.25999975204467685,2,-0.030784456339329802,0.542167345728794,5.207499980926514,0.14893746537859834,5.235000133514403,-3.833329665358422,5.505000114440918,-0.030784456339329802
1004,2003-11-20,5.067500114440918,5.0,4.980000019073486,5.0,1858716.0,0.0064548695161359415,-1.5925910227609885,1.9285831062670789,65.27196196371145,73.03638657640798,0.041859344093188255,-0.26258811011068417,-0.45444172306313924,-0.698333231264602,27.371427901025967,0.05499982833862216,0.3152391107126249,0.1861251115798952,-0.40503009086192865,0.777280314021719,-0.10945248964101673,0.4817027128008071,-0.537746634891449,8.578440882709744,-65.94000865997494,0.29557760122091187,11,0.36624979972839355,-0.052500009536743164,-0.4587501287460327,-0.7150001525878906,-0.29250001907348633,3,-0.039467248462876525,-0.7142779291553134,5.0349998474121085,0.542167345728794,5.207499980926514,0.14893746537859834,5.235000133514403,-0.039467248462876525
1005,2003-11-21,5.054999828338623,5.0,5.0,5.0,1825468.0,-0.0024667559585588306,-1.0,0.8148108902358044,58.01651667982893,71.53457130939512,0.07695300507304648,-0.21088839806247428,-0.4345313836120912,-0.6708807459702397,27.443793330029315,0.06750011444091797,0.35127987196428734,0.14187483787536603,-0.4119774645776051,0.6957271403283372,-0.13505131335111908,0.41880098910185115,-0.4664364879711327,374.9994039529838,286.9864294472068,0.27692615122648534,11,0.408750057220459,-0.03999972343444824,-0.44312477111816406,-0.7024998664855957,-0.2999997138977051,4,-0.03956475095091516,-1.5925910227609885,5.067500114440918,-0.7142779291553134,5.0349998474121085,0.542167345728794,5.207499980926514,-0.03956475095091516
1006,2003-11-24,5.179999828338623,5.0,5.03000020980835,5.0,1357296.0,0.024727992926773856,-0.666664017568817,3.272734366194741,61.31497302591016,69.70536891255915,-0.030042748325467272,-0.30775939052097634,-0.5538204257771966,-0.7800897989822886,27.520069476736698,0.05499982833862305,0.3739385700402744,0.2389998435974121,-0.3093551559112315,0.7873548431060557,-0.035177656156909265,0.5131773433517335,-0.5349790215858325,1000.0,871.5397331224838,0.2741774997543218,11,0.3100001811981201,-0.16499972343444824,-0.5681247711181641,-0.8274998664855957,-0.4699997901916504,0,-0.07239382479290035,-1.0,5.054999828338623,-1.5925910227609885,5.067500114440918,-0.7142779291553134,5.0349998474121085,-0.07239382479290035
1007,2003-11-25,5.21750020980835,5.0,5.127500057220459,5.0,2940912.0,0.007239456122096755,0.17241318831651434,1.2083356512939518,66.34768041386076,68.40092853615084,-0.038252720802096185,-0.3139014857609679,-0.5849757474764772,-0.8012212676422008,27.600467681192253,0.17999982833862305,0.3765370364756073,0.2463752031326294,-0.29269194868621895,0.7854423549514777,-0.023158372776794778,0.5159087790420536,-0.5182802353256708,1187.5020861645567,1005.2785286783051,0.2695335759094241,11,0.27249979972839355,-0.2025001049041748,-0.6368751525878906,-0.8650002479553223,-0.507500171661377,1,-0.08481075163333285,-0.666664017568817,5.179999828338623,-1.0,5.054999828338623,-1.5925910227609885,5.067500114440918,-0.08481075163333285
1008,2003-11-26,4.985000133514403,5.0,4.90500020980835,5.0,2680100.0,-0.04456158446469649,11.666751438471564,-0.0689648368560827,55.29412127695737,65.68447898629718,0.21444728852300088,-0.04782109750356689,-0.3497492022687734,-0.5532985696049701,27.624110345103926,0.3125,0.3582857770159009,-0.008999872207642312,-0.5059892967823796,0.48798955236709496,-0.25749458449501095,0.23949484007972632,-0.23374895801103168,84.21063198630628,-108.37600086415813,0.2484947122873685,11,0.4674999713897714,0.029999971389771396,-0.4043750762939444,-0.6325001716613761,-0.27500009536743075,2,-0.04212638566148297,0.17241318831651434,5.21750020980835,-0.666664017568817,5.179999828338623,-1.0,5.054999828338623,-0.04212638566148297
1009,2003-11-27,4.929999828338623,5.0,4.804999828338623,5.0,2680644.0,-0.011033160221202487,4.571419813216531,4.666719649044452,48.982778362153475,62.14892207984238,0.2489936033958422,0.043263602028262405,-0.294700773991841,-0.48335823594525174,27.59362336223977,0.19500017166137695,0.33446855916861207,-0.08550016880035383,-0.5265653491115554,0.35556501151084774,-0.30603275895595417,0.1350324213552465,-0.12879869985538583,64.10250767218085,-135.3983685729107,0.2205325901556007,11,-0.027499914169311523,0.08500027656555176,-0.3681248426437378,-0.5774998664855957,-0.3125,3,-0.031440109202483524,11.666751438471564,4.985000133514403,0.17241318831651434,5.21750020980835,-0.666664017568817,5.179999828338623,-0.031440109202483524
1010,2003-11-28,4.880000114440918,5.0,4.742499828338623,5.0,2765024.0,-0.010141930149834222,3.291673620548522,1.7142798754776876,44.728440734834315,59.531071674418804,0.22463662173996912,0.128188780186135,-0.23306314415549068,-0.417958798786465,27.458236034807516,0.25750017166137695,0.30900821558818414,-0.15349988937377912,-0.5347493008817681,0.22774952213420985,-0.3441245951277736,0.037124816380215364,1.119999885559082,53.39813376245562,-150.6072057580763,0.19062470575399434,11,-0.008750200271606445,0.24249982833862305,-0.3868750333786011,-0.408750057220459,-0.252500057220459,4,-0.02151639684654305,4.571419813216531,4.929999828338623,11.666751438471564,4.985000133514403,0.17241318831651434,5.21750020980835,-0.02151639684654305
1011,2003-12-01,4.949999809265137,5.0,4.892499923706055,5.0,1544932.0,0.014344199422675397,3.299986648610502,0.41666865349005394,48.275853821869326,57.028934009268774,0.12288034279112381,0.07274823780671102,-0.294562489915581,-0.47299333130213217,27.31553220796964,0.11999988555908203,0.2600982695870737,-0.09037518501281738,-0.45961444886513636,0.2788640788395016,-0.2749948169389773,0.09424444691334255,1.0248501873016354,80.58246314467877,-130.76731144592893,0.18461963192615963,12,-0.0787498950958252,0.2775001525878906,-0.4568747282028198,-0.47874975204467773,-0.3574995994567871,0,-0.03939387926020299,3.291673620548522,4.880000114440918,4.571419813216531,4.929999828338623,11.666751438471564,4.985000133514403,-0.03939387926020299
1012,2003-12-02,4.872499942779541,5.0,4.775000095367432,5.0,2451640.0,-0.01565653928724109,2.5294086847902104,2.549991416963894,46.17691205869713,54.93435981531365,0.16523985427782062,0.16355613390914492,-0.20928757080186777,-0.3835414438614997,26.968904509072978,0.22499990463256836,0.1791564585198886,-0.1710000514984129,-0.5330171541537725,0.19101705115694667,-0.3520086028260927,0.010008499829266881,1.0777030504226683,50.4854476803508,-167.7223483920726,0.18100855132767982,12,-0.0012500286102294922,0.35500001907348633,-0.3793748617172241,-0.40124988555908203,-0.07000017166137695,1,-0.03335041694015284,3.299986648610502,4.949999809265137,3.291673620548522,4.880000114440918,4.571419813216531,4.929999828338623,-0.03335041694015284
1013,2003-12-03,4.867499828338623,5.0,4.787499904632568,5.0,2197960.0,-0.0010261907644201207,2.2075444537612507,1.039216566250416,37.5432576763298,51.853392672271255,0.16090198601150973,0.19115516148652123,-0.19415355611846152,-0.37180612125540335,27.12082038477348,0.21250009536743164,0.12948961362348577,-0.18412516117095912,-0.5205432178565035,0.15229289551458525,-0.35233418951373174,-0.01591613282818649,1.0585491015663147,48.54365695894759,-160.7618102937894,0.16820902834277235,12,0.0037500858306884766,0.3600001335144043,-0.37437474727630615,-0.39624977111816406,0.035000324249268466,2,-0.03235743107265976,2.5294086847902104,4.872499942779541,3.299986648610502,4.949999809265137,3.291673620548522,4.880000114440918,-0.03235743107265976
1014,2003-12-04,4.837500095367432,5.0,4.767499923706055,5.0,1240664.0,-0.0061632735550462,1.861541079912086,1.226412785697063,22.129451954155215,47.86594103608528,0.17304247474887458,0.23580438831603878,-0.1483567477166634,-0.33525708751011596,27.24651909474185,0.2325000762939453,0.07368245193340694,-0.21574990749359113,-0.5474326836217243,0.115932868634542,-0.3815912955576577,-0.04990851942952457,1.0648778525061795,36.89328298923923,-183.8457188708007,0.16584138806406665,12,0.03374981880187988,0.3899998664855957,-0.34437501430511475,-0.36625003814697266,0.13749980926513672,3,-0.026356600456206247,2.2075444537612507,4.867499828338623,2.5294086847902104,4.872499942779541,3.299986648610502,4.949999809265137,-0.026356600456206247
1015,2003-12-05,4.892499923706055,5.0,4.807499885559082,5.0,964316.0,0.01136947333423155,2.5813949362147586,0.6615393192815454,32.56997369025167,44.672052221012116,0.10344645593757651,0.18476440120691962,-0.18055008613337797,-0.38388015172987533,27.3790107191891,0.19250011444091797,0.0382152805628575,-0.15725007057189977,-0.49439723348663556,0.17989709234283602,-0.32582365202926766,0.011323510885468124,0.9866804617768565,53.7634232179627,-183.36964279981504,0.1685735814573678,12,-0.021250009536743164,0.3412501811981201,-0.3993748426437378,-0.4212498664855957,0.05749988555908203,4,-0.05620850274007161,1.861541079912086,4.837500095367432,2.2075444537612507,4.867499828338623,2.5294086847902104,4.872499942779541,-0.05620850274007161
1016,2003-12-08,4.900000095367432,5.0,4.800000190734863,5.0,722844.0,0.00153299372066118,3.0,0.9302310108053441,34.025989467478524,41.08075322696964,0.05816848696515553,0.174806640316584,-0.16952208604499042,-0.38285939559552684,27.504581001899,0.19999980926513672,-0.0023710715169134033,-0.14249989986419642,-0.48624865013065843,0.2012488504022656,-0.3143742749974274,0.029374475269034583,0.9564466789725934,56.98930244386654,-198.7772552419169,0.1718743751332312,12,-0.028750181198120117,0.3712499141693115,-0.40687501430511475,-0.42875003814697266,0.04999971389770508,0,-0.05561225160068883,2.5813949362147586,4.892499923706055,1.861541079912086,4.837500095367432,2.2075444537612507,4.867499828338623,-0.05561225160068883
1017,2003-12-09,4.882500171661377,5.0,4.867499828338623,5.0,904504.0,-0.0035714129317261367,1.25532536574478,1.1749994039529839,40.55729985691946,39.4433286247432,0.02587204123906872,0.19252972113804923,-0.1342018782164729,-0.35581593357385444,27.636937258719136,0.13250017166137695,-0.025560040153746577,-0.1538748264312746,-0.5047290040893166,0.19697935122676746,-0.3293019152602952,0.02155226239774599,0.9516676637586201,49.46245600794113,-228.43255390207713,0.17542708882902103,12,-0.01125025749206543,0.4387497901916504,-0.38937509059906006,-0.41125011444091797,0.11749982833862305,1,-0.059395791430018274,3.0,4.900000095367432,2.5813949362147586,4.892499923706055,1.861541079912086,4.837500095367432,-0.059395791430018274
1018,2003-12-10,4.855000019073486,5.0,4.78000020980835,5.0,1069888.0,-0.005632391525043801,2.0344802638718527,1.2340441937382058,36.76012275953452,38.08525578000776,0.03686964904675705,0.21988339304872984,-0.09479759358545436,-0.3171188009311914,27.612842567705147,0.2199997901916504,-0.06924528771324123,-0.1741249799728397,-0.5340200229214034,0.18577006297572396,-0.35407250144712155,0.0058225415014421245,0.9573344562048831,37.6344372708106,-262.9951292669732,0.17994752147428206,12,0.016249895095825195,0.466249942779541,-0.3399999141693115,-0.38374996185302734,0.2624998092651367,2,-0.01081364526242401,1.25532536574478,4.882500171661377,3.0,4.900000095367432,2.5813949362147586,4.892499923706055,-0.01081364526242401
1019,2003-12-11,4.804999828338623,5.0,4.767499923706055,5.0,1416472.0,-0.01029870041986225,1.3846140679064423,1.3448289469789896,35.119050322205624,37.01754573416014,0.0751798801021204,0.24939459386327112,-0.03637203236515152,-0.25725632298856915,27.611535567984347,0.2325000762939453,-0.12989376845811584,-0.20300016403198207,-0.5634663088311322,0.1574659807671681,-0.3832332364315567,-0.02276709163240742,0.9859379540009519,16.128985947152106,-263.7294760179777,0.180233072399575,12,0.0787501335144043,0.5475001335144043,-0.23624980449676514,-0.33374977111816406,0.2350001335144043,3,0.020291431369932056,2.0344802638718527,4.855000019073486,1.25532536574478,4.882500171661377,3.0,4.900000095367432,0.020291431369932056
1020,2003-12-12,4.880000114440918,5.0,4.855000019073486,5.0,893776.0,0.015608800995155603,1.4166686534900539,0.6153834867769504,31.01268687931983,35.09941607387687,0.00020069971943659226,0.13193443921511694,-0.10448075644537269,-0.3222971740169065,25.042166972734297,0.19500017166137695,-0.15393862615200415,-0.09674987792968714,-0.3747270995475471,0.18122734368817284,-0.23573848873861714,0.042238732879242846,0.8899689088186378,48.387162932639846,-134.57935751431867,0.13898861080892996,12,0.003749847412109375,0.49124979972839355,-0.2587500810623169,-0.408750057220459,0.19999980926513672,4,0.019467169664715067,1.3846140679064423,4.804999828338623,2.0344802638718527,4.855000019073486,1.25532536574478,4.882500171661377,0.019467169664715067
1021,2003-12-15,4.867499828338623,5.0,4.8474998474121085,5.0,592800.0,-0.00256153397728498,1.3018861134403261,1.1041691501959008,27.124168340270842,32.98244454960727,-0.0002596255634772504,0.12173213207355271,-0.0896053936796184,-0.30108640192219216,22.349741135893932,0.1525001525878915,-0.16218321480754128,-0.09087514877319336,-0.3444925497959632,0.1627422522495765,-0.21768384928457873,0.035933551738192016,0.8819198110225139,43.01069755613346,-12.356405469986974,0.12680870051138496,12,0.016250133514404297,0.5037500858306885,-0.24624979496002197,-0.39624977111816406,0.21250009536743164,0,0.01694914922157742,1.4166686534900539,4.880000114440918,1.3846140679064423,4.804999828338623,2.0344802638718527,4.855000019073486,0.01694914922157742
1022,2003-12-16,4.849999904632568,5.0,4.769999980926514,5.0,1154396.0,-0.003595259234354775,2.0666649712467375,1.132074724784344,37.7272561759061,33.00288882733797,0.015324567218704566,0.11707847246795922,-0.06617740609682521,-0.2757275945055131,19.67301372041491,0.23000001907348633,-0.15923528724519365,-0.09050006866455096,-0.31937376748877444,0.13837363015967252,-0.2049369180766627,0.023936780747560782,0.8792813385081182,35.483851120208044,-15.564099135417678,0.11443684941211184,12,0.033750057220458984,0.5212500095367432,-0.22874987125396729,-0.3787498474121094,0.21500015258789062,1,0.02061853744307318,1.3018861134403261,4.867499828338623,1.4166686534900539,4.880000114440918,1.3846140679064423,4.804999828338623,0.02061853744307318
1023,2003-12-17,4.880000114440918,5.0,4.795000076293945,5.0,1096600.0,0.006185610391392871,2.416668653490054,0.7999987284350533,45.238123350938466,35.570518982536115,-0.01421037808230352,0.07891678264158486,-0.09332489875914085,-0.2992513256558045,17.64569390554434,0.2049999237060547,-0.16803407082750432,-0.0527498722076416,-0.2786277238824608,0.17312797946717762,-0.16568879804505166,0.06018905362976845,0.8295455004037269,48.387162932639846,-0.9677732935045995,0.11293892583740982,12,0.003749847412109375,0.49124979972839355,-0.2587500810623169,-0.408750057220459,0.15000009536743164,2,0.02459013990675496,2.0666649712467375,4.849999904632568,1.3018861134403261,4.867499828338623,1.4166686534900539,4.880000114440918,0.02459013990675496
1024,2003-12-18,4.867499828338623,5.0,4.78249979019165,5.0,532588.0,-0.00256153397728498,2.2830177815045003,1.1041691501959008,48.717921129774844,37.36473536470535,0.003344610186680086,0.07975434381790336,-0.07644643087581837,-0.2834749256578224,15.66054405642579,0.2175002098083496,-0.167284466399364,-0.05525014400482142,-0.2735926074661492,0.16309231945650637,-0.16442137573548532,0.053921087725842476,0.822704870775901,42.39123448983611,-6.185728051714847,0.10917123173066391,12,0.016250133514404297,0.5037500858306885,-0.24312472343444824,-0.39624977111816406,0.18499994277954102,3,0.05136107012156388,2.416668653490054,4.880000114440918,2.0666649712467375,4.849999904632568,1.3018861134403261,4.867499828338623,0.05136107012156388
1025,2003-12-19,4.855000019073486,5.0,4.795000076293945,5.0,3032596.0,-0.002568014320691425,1.8275855265105052,1.0943380609127191,38.95353285790168,37.91224018586348,0.011136810872308445,0.08063670481952556,-0.05841450111464486,-0.2672993294965025,13.568114242729944,0.2049999237060547,-0.15179321092113796,-0.057749962806701305,-0.26878691865554494,0.15328699304214233,-0.16326844073112312,0.04776851511772051,0.8162505826255195,36.95653526003172,-7.259157397259223,0.10551847792442194,12,0.028749942779541016,0.5162498950958252,-0.21187496185302734,-0.38374996185302734,0.2624998092651367,4,0.03810503440839241,2.2830177815045003,4.867499828338623,2.416668653490054,4.880000114440918,2.0666649712467375,4.849999904632568,0.03810503440839241
1026,2003-12-22,4.804999828338623,5.0,4.78000020980835,5.0,1478216.0,-0.01029870041986225,1.2564061181821515,1.3448289469789896,41.61491566225095,38.02975305312254,0.05167861333296653,0.10656606353556519,-0.005525199491518862,-0.2125195749702975,11.397565042760458,0.2199997901916504,-0.11518635461303006,-0.08900015354156476,-0.2635402708679244,0.08553996378479489,-0.17627021220474415,-0.0017300948783853798,0.8476757578931755,15.217323699841401,-27.04015579733631,0.0872700586631796,12,0.0787501335144043,0.06625008583068848,0.363125205039978,0.16625022888183594,0.33750009536743164,0,0.05723207184015977,1.8275855265105052,4.855000019073486,2.2830177815045003,4.867499828338623,2.416668653490054,4.880000114440918,0.05723207184015977
1027,2003-12-23,4.775000095367432,5.0,4.760000228881836,5.0,387132.0,-0.006243441007897865,1.1333322030521829,1.153844649035934,39.1813361233372,38.29877676021173,0.07244410890916253,0.10721184996936639,0.026832822115430588,-0.17746702948880078,9.157262495146737,0.23999977111816406,-0.10272662897701679,-0.09687488079071027,-0.19358220658831193,-0.00016755499310860955,-0.14522854368951066,-0.048521217891909885,0.8594719757065032,6.249950329415318,-33.75778331368961,0.04835366289880082,12,0.10500001907348633,0.09624981880187988,0.39312493801116943,0.19624996185302734,0.35500001907348633,1,0.06387430832399876,1.2564061181821515,4.804999828338623,1.8275855265105052,4.855000019073486,2.2830177815045003,4.867499828338623,0.06387430832399876
1028,2003-12-24,4.775000095367432,4.775000095367432,4.775000095367432,4.775000095367432,0.0,0.0,1.0,-0.0,42.13838439576786,39.078702768385305,0.06694244018445161,0.09557256557307259,0.030206877950925026,-0.17236291982792729,8.00310121544449,0.0,-0.09301205228073961,-0.08637487888336182,-0.17676106564722893,0.004011307880505299,-0.13156797226529537,-0.04118178550142826,0.8416325308517969,6.249950329415318,-32.74096720881786,0.04519309338193361,12,0.10500001907348633,0.09624981880187988,0.40874993801116943,0.19624996185302734,0.2774996757507324,2,0.06073297509132547,1.1333322030521829,4.775000095367432,1.2564061181821515,4.804999828338623,1.8275855265105052,4.855000019073486,0.06073297509132547
1029,2003-12-25,4.775000095367432,4.775000095367432,4.775000095367432,4.775000095367432,0.0,0.0,1.0,0.0,32.84679865845628,39.28249296606713,0.06955378283059321,0.08787012823944185,0.03469822518056542,-0.1614188977803206,7.273357916270279,0.0,-0.0918251046341183,-0.07862489223480207,-0.17079852854049538,0.013548744070891239,-0.12471171038764872,-0.032538074081955415,0.8241498748941849,6.249950329415318,-29.59703988175862,0.046086818152846765,12,0.10500001907348633,0.09624981880187988,0.43999993801116943,0.19624996185302734,0.19749975204467685,3,0.05340316426136038,1.0,4.775000095367432,1.1333322030521829,4.775000095367432,1.2564061181821515,4.804999828338623,0.05340316426136038
1030,2003-12-26,4.775000095367432,4.775000095367432,4.775000095367432,4.775000095367432,0.0,0.0,1.0,0.0,31.343338818130576,39.75128968582932,0.05933266449881458,0.08390216616160018,0.04250597866830397,-0.15243950102057724,6.8000163310430946,0.0,-0.08505620348108955,-0.07337489128112828,-0.17102181432481522,0.024272031762558655,-0.12219835280297175,-0.024551429759284815,0.8070168720557254,6.249950329415318,-25.810531452914773,0.0488234615218435,12,0.10500001907348633,0.09624981880187988,0.4493749141693115,0.19624996185302734,0.04999971389770508,4,0.05811511417977866,1.0,4.775000095367432,1.0,4.775000095367432,1.1333322030521829,4.775000095367432,0.05811511417977866
1031,2003-12-29,4.755000114440918,5.0,4.755000114440918,5.0,874820.0,-0.004188477597292017,1.0,-100.0,31.11116134565148,39.01616803802325,0.06894685404181633,0.09332925522375035,0.07112882289712541,-0.12220789095873563,6.31418075947551,0.24499988555908203,-0.07243961225569606,-0.08362488746643049,-0.17741176304178552,0.010161988108924547,-0.13051832525410845,-0.036731449678752526,0.8102265102005486,0.0,-28.62579429906996,0.04689343778767769,12,0.12249994277954102,0.11624979972839355,0.48437488079071045,0.21624994277954102,-0.07999992370605469,0,0.07623547953170284,1.0,4.775000095367432,1.0,4.775000095367432,1.0,4.775000095367432,0.07623547953170284
1032,2003-12-30,4.710000038146973,5.0,4.710000038146973,5.0,1346988.0,-0.0094637382147017,1.0,1.1836738665867397,29.577523435474717,37.27610138074951,0.10281120983060177,0.13231489645079808,0.12674389909542327,-0.07364059501236397,6.234128282042257,0.28999996185302734,-0.06330707508764988,-0.12049996852874756,-0.22894103122750753,-0.012058905829987587,-0.174720499878128,-0.06627943717936713,0.8387720505684371,0.0,-26.350832437914804,0.054220531349380034,12,0.14499998092651367,0.14499998092651367,0.5425000190734863,0.26125001907348633,-0.07499980926513672,1,0.09182587729431058,1.0,4.755000114440918,1.0,4.775000095367432,1.0,4.775000095367432,0.09182587729431058
1033,2003-12-31,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,0.0,1.0,-0.0,34.42630383360459,35.68814390339726,0.08511107570088594,0.12639051816881164,0.14241344854215043,-0.07055608922491352,6.149749669255959,0.0,-0.050322017996181856,-0.11262497901916468,-0.23206965971251226,0.0068197016741828875,-0.17234731936583803,-0.05290263867249134,0.8052211685456996,0.0,-26.501889283542344,0.059722340346673765,12,0.14499998092651367,0.14499998092651367,0.5425000190734863,0.26125001907348633,-0.19500017166137606,2,0.08917198999836606,1.0,4.710000038146973,1.0,4.755000114440918,1.0,4.775000095367432,0.08917198999836606
1034,2004-01-01,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,0.0,1.0,0.0,13.043541358278077,32.80925595899464,0.06752077064930528,0.12263640593012859,0.1587284413714194,-0.06712092625559851,6.159450403366161,0.0,-0.04962071356005815,-0.10624997615814191,-0.23555476135978637,0.023054809043502544,-0.17090236875896458,-0.04159758355731924,0.773012321803872,0.0,-22.753140911996116,0.06465239260082237,1,0.14499998092651367,0.14499998092651367,0.5237500667572021,0.26125001907348633,-0.17999982833862305,3,0.07271756479771474,1.0,4.710000038146973,1.0,4.710000038146973,1.0,4.755000114440918,0.07271756479771474
1035,2004-01-02,4.617499828338623,5.0,4.53000020980835,5.0,2703548.0,-0.019639110203646948,1.4575141399295155,-100.0,9.677473935500942,29.26065132268908,0.13721870117570312,0.20393374226224914,0.2627754231614796,0.029628726232552083,6.798142072893008,0.4699997901916504,-0.05962188260171786,-0.18500018119812012,-0.33670976568989275,-0.033290596706347486,-0.26085497344400643,-0.1091453889522338,0.8345920387400669,18.61694842344376,-1.5087379144306574,0.07585479224588641,1,0.14750027656555176,0.14750027656555176,0.3412501811981201,0.35375022888183594,0.010000228881835938,4,0.07688143633374311,1.0,4.710000038146973,1.0,4.710000038146973,1.0,4.710000038146973,0.07688143633374311
1036,2004-01-05,4.627500057220459,5.0,4.454999923706055,5.0,3026860.0,0.0021657237149121933,1.9261753557717787,0.9738556224997226,13.223253834392096,26.376419957250732,0.1110727810421519,0.18179234007066114,0.2581480645011771,0.024977178850140724,7.289852973094615,0.5450000762939453,-0.07223866935499679,-0.1613749504089359,-0.32471569445476867,0.001965793636896862,-0.24304532243185228,-0.07970457838601952,0.7692663104220108,31.651396214000986,12.912048124091267,0.08167037202291655,1,0.09999990463256836,0.09999990463256836,0.3693748712539673,0.34375,0.125,0,0.04267957852026627,1.4575141399295155,4.617499828338623,1.0,4.710000038146973,1.0,4.710000038146973,0.04267957852026627
1037,2004-01-06,4.59250020980835,5.0,4.53249979019165,5.0,633892.0,-0.0075634461327553915,1.294480738694273,1.0939593363449818,3.252103120759841,22.0557220378054,0.13126668713336187,0.2044335697571782,0.29846664773711495,0.0647773059865866,7.80813654133905,0.4675002098083496,-0.08114689063792824,-0.18187479972839338,-0.3609503995511165,-0.0027991999056702355,-0.2714125996397545,-0.09233699981703225,0.7289248423192065,25.22940676216241,9.817291301990425,0.08953779991136146,1,0.13499975204467773,0.13499975204467773,0.4568747282028198,0.3787498474121094,0.17999982833862305,1,0.017964066882417473,1.9261753557717787,4.627500057220459,1.4575141399295155,4.617499828338623,1.0,4.710000038146973,0.017964066882417473
1038,2004-01-07,4.802499771118164,5.0,4.505000114440918,5.0,4218640.0,0.045726630749261865,4.012651259814384,0.4846633878975742,43.56434615192137,23.246560648190407,-0.08316780411692992,-0.010225090942006076,0.09915650211027316,-0.13927186136303504,8.740428324425395,0.49499988555908203,-0.0839007447577309,0.030749773979186656,-0.14485512398380607,0.20635467194217938,-0.057052675002309705,0.11855222296068302,0.4496112707356721,63.76143096623819,49.623758096507345,0.08780244898149614,1,-0.07499980926513672,-0.07499980926513672,0.24687516689300537,0.16875028610229492,-0.10499954223632812,2,-0.03487757422575144,1.294480738694273,4.59250020980835,1.9261753557717787,4.627500057220459,1.4575141399295155,4.617499828338623,-0.03487757422575144
1039,2004-01-08,4.9025001525878915,5.0,4.78249979019165,5.0,2004008.0,0.020822568711220235,3.461549747642709,0.4936695413676836,54.00844866618439,25.764906186863055,-0.1823571313560146,-0.1080882078210319,0.012114489837706799,-0.23256018560166858,9.654080677680861,0.2175002098083496,-0.0805533478271796,0.12587513923645144,-0.05879575842775342,0.3105460369006563,0.03353969040434901,0.21821058806855387,0.2858419998141217,82.11012224528166,67.93177467890024,0.09233544883210264,1,-0.17500019073486417,-0.17500019073486417,0.14687478542327792,0.06874990463256747,-0.25750017166137784,3,-0.07904136135472517,4.012651259814384,4.802499771118164,1.294480738694273,4.59250020980835,1.9261753557717787,4.627500057220459,-0.07904136135472517
1040,2004-01-09,4.974999904632568,5.0,4.894999980926514,5.0,4248132.0,0.014788322241337637,7.39996948253829,0.2564116358230001,63.82114955789813,29.399349321557125,-0.24976934465151857,-0.182460753278197,-0.04696202386238291,-0.29905569648568253,10.617107939403178,0.10500001907348633,-0.07698141433423533,0.19362490177154523,-0.006483387369061511,0.393733190912152,0.09357075720124186,0.2936790463418486,0.15467486947376852,95.41282718023916,78.00476158052338,0.10005414457030322,1,-0.24749994277954102,-0.24749994277954102,0.07437503337860107,-0.003749847412109375,-0.35500001907348633,4,-0.08944717655368162,3.461549747642709,4.9025001525878915,4.012651259814384,4.802499771118164,1.294480738694273,4.59250020980835,-0.08944717655368162
1041,2004-01-12,4.949999809265137,5.0,4.855000019073486,5.0,630280.0,-0.005025144893802347,4.799977111903718,2.0,64.34423570446421,33.26231735144485,-0.21702181273595222,-0.15912129442672818,-0.01798202788282488,-0.2664193083445472,11.455131661964618,0.14499998092651367,-0.07012866600754197,0.1644998073577879,-0.046204441592371914,0.37520405630794773,0.059147682882708,0.2698519318328678,0.1257009768091777,89.8989490313942,68.143237848516,0.10535212447507984,1,-0.22249984741210938,-0.22249984741210938,0.10250020027160645,0.021250247955322266,-0.22749996185302823,0,-0.06515146756996648,7.39996948253829,4.974999904632568,3.461549747642709,4.9025001525878915,4.012651259814384,4.802499771118164,-0.06515146756996648
1042,2004-01-13,4.949999809265137,5.0,4.867499828338623,5.0,619220.0,0.0,4.299986648610502,1.0,64.34423570446421,36.586532003762585,-0.20048031524670318,-0.1594189182351764,-0.013839473694199356,-0.2593042569727313,11.876574709831289,0.13250017166137695,-0.06224974306336417,0.1594998121261595,-0.06211259614306286,0.38111222039538184,0.04869360799154787,0.2703060162607711,0.07604490781971673,89.8989490313942,63.44795887465554,0.11080620413461136,1,-0.22249984741210938,-0.22249984741210938,0.12125015258789062,0.021250247955322266,-0.19499969482421875,1,-0.039898941344403416,4.799977111903718,4.949999809265137,7.39996948253829,4.974999904632568,3.461549747642709,4.9025001525878915,-0.039898941344403416
1043,2004-01-14,5.0,5.0,4.894999980926514,5.0,663320.0,0.010101049022522401,1.0,-0.0,67.0454389464505,42.586742846892854,-0.22911148060795394,-0.21077459144302324,-0.05564571083185754,-0.30282436105422583,12.32079306368635,0.10500001907348633,-0.05069723269737647,0.2035000085830685,-0.034227063672269686,0.44122708083840667,0.08463647245539985,0.32236354471073714,-0.5450000762939453,100.0,68.06103706455214,0.11886353612766902,1,-0.27250003814697266,-0.27250003814697266,0.09624993801116943,-0.028749942779541016,-0.05249977111816406,2,-0.045499992370605424,4.299986648610502,4.949999809265137,4.799977111903718,4.949999809265137,7.39996948253829,4.974999904632568,-0.045499992370605424
1044,2004-01-15,5.117499828338623,5.0,4.945000171661377,5.0,5201432.0,0.02349996566772461,-1.936168658563805,100.0,72.02570197775455,49.51432374047659,-0.3159546230770278,-0.3252610358824697,-0.1666410747647209,-0.4127757171803541,12.711913779754397,0.05499982833862305,-0.030311216762878956,0.30849983692169225,0.0319355081887851,0.5850641656545994,0.17021767255523912,0.4467820012881454,-0.651599903106689,181.03437503083,139.82118006056822,0.1382821643664534,1,-0.3899998664855957,-0.3899998664855957,-0.021249890327453613,-0.10249972343444824,-0.26999998092651456,3,-0.08207124837230106,1.0,5.0,4.299986648610502,4.949999809265137,4.799977111903718,4.949999809265137,-0.08207124837230106
1045,2004-01-16,5.039999961853027,5.0,4.954999923706055,5.0,1247936.0,-0.015144087754812019,-3.250005960470162,0.34042570460402166,67.06585834681992,55.496835352968574,-0.19245969458157752,-0.24579272693032728,-0.08848067230895751,-0.32814132162979526,13.124171145322155,0.16249990463256836,-0.012920345082934936,0.22174997329711932,-0.07306519360230634,0.516565140196545,0.07434238984740649,0.36915755674683215,-0.5634180351257321,127.58618421701684,77.80716975157112,0.14740758344971291,1,-0.28749990463256836,-0.3125,0.078125,-0.02499985694885254,-0.15250015258789062,4,-0.07837301268178709,-1.936168658563805,5.117499828338623,1.0,5.0,4.299986648610502,4.949999809265137,-0.07837301268178709
1046,2004-01-19,5.079999923706055,5.0,5.057499885559082,5.0,2189056.0,0.007936500427734305,0.43749850988245953,2.0,72.28915178130292,63.16761853747336,-0.18050438525366364,-0.27840815729112656,-0.13000130419529832,-0.36281736777579265,13.458546061949967,0.039999961853027344,0.012201999337086988,0.24799993038177526,-0.06902808654182113,0.5650279473053716,0.08948592191997662,0.4065139388435739,-0.592949635513305,160.37722268806255,99.9929103967352,0.15851400846179833,1,-0.3274998664855957,-0.35249996185302734,0.047500014305114746,-0.06499981880187988,-0.3400001525878906,0,-0.0905511899715512,-3.250005960470162,5.039999961853027,-1.936168658563805,5.117499828338623,1.0,5.0,-0.0905511899715512
1047,2004-01-20,5.079999923706055,5.0,5.017499923706055,5.0,1492268.0,0.0,-0.5625014901175405,1.0,72.28915178130292,66.35926360740463,-0.11631173546059692,-0.26813412973385553,-0.13026381153633437,-0.3593155474726677,13.510979001748947,0.07999992370605469,0.05229516736671158,0.23274993896484375,-0.10160280858806736,0.5671026865177549,0.0655735651883882,0.3999263127412993,-0.5826906412771597,176.1903896894201,103.6995649522101,0.16717637377645558,1,-0.1887500286102295,-0.35249996185302734,0.047500014305114746,-0.06499981880187988,-0.3924999237060547,1,-0.07037403182343671,0.43749850988245953,5.079999923706055,-3.250005960470162,5.039999961853027,-1.936168658563805,5.117499828338623,-0.07037403182343671
1048,2004-01-21,5.065000057220459,5.0,5.014999866485597,5.0,469672.0,-0.0029527296674942693,-0.5384660528921709,0.8125014901175405,71.00592350401475,68.24787192271911,-0.06723036840699415,-0.24273961645540165,-0.11554497118874174,-0.3440589597034407,13.556040365981426,0.07999992370605469,0.09343925981211676,0.20325007438659703,-0.14285636123182233,0.5493565100050164,0.03019685657738691,0.37630329219580716,-0.5576369604401421,218.18229107964942,130.88228714393446,0.17305321780920985,1,-0.13750004768371582,-0.33750009536743164,0.06249988079071045,-0.04999995231628418,-0.36999988555908203,2,-0.06120433154539018,-0.5625014901175405,5.079999923706055,0.43749850988245953,5.079999923706055,-3.250005960470162,5.039999961853027,-0.06120433154539018
1049,2004-01-22,5.03000020980835,5.0,4.920000076293945,5.0,1157720.0,-0.006910137614354994,-6.333290948104586,0.4615412830576239,76.1905194410435,69.62224635417971,-0.013681412983344465,-0.19779745851343122,-0.08857277116991114,-0.30956215489668093,13.532820842349352,0.14499998092651367,0.14471328080687762,0.15550022125244123,-0.19589766409350062,0.5068981065983831,-0.020198721420529253,0.3311991639254117,-0.5127843749636387,137.5002980235081,39.797517150104284,0.1756989426729709,1,-0.10250020027160645,-0.30250024795532227,0.09749972820281982,-0.015000104904174805,-0.3425002098083496,3,-0.01640158598117769,-0.5384660528921709,5.065000057220459,-0.5625014901175405,5.079999923706055,0.43749850988245953,5.079999923706055,-0.01640158598117769
1050,2004-01-23,5.052499771118164,5.0,4.974999904632568,5.0,2363664.0,0.0044730736324705145,-1.9523887375113533,1.7499801319240245,76.56252328310045,70.97983386291708,-0.0268556822302477,-0.2091655184159471,-0.1279500737281145,-0.3318801841794432,13.508346506807815,0.05500030517578125,0.17063641729740553,0.16412479877471942,-0.19260468476242032,0.5208542823118592,-0.014239942993850008,0.34248954054328884,-0.5256282529703471,165.62477648236893,57.10629083827817,0.1783647417685697,1,-0.11874985694885254,-0.3249998092651367,0.07500016689300537,-0.03749966621398926,-0.28749990463256747,4,-0.04057396001834701,-6.333290948104586,5.03000020980835,-0.5384660528921709,5.065000057220459,-0.5625014901175405,5.079999923706055,-0.04057396001834701
1051,2004-01-26,5.117499828338623,5.0,5.03000020980835,5.0,3324528.0,0.012864930265216845,-0.48935738489945824,2.2381017257039058,81.62652229015404,72.90008792799372,-0.07330611511584806,-0.2588889226603097,-0.2007163102340046,-0.3949616860115892,13.445055841316572,0.05249977111816406,0.18573069130747566,0.21099987030029332,-0.153938390030409,0.5759381306309956,0.028530740134941723,0.3934690004656449,-0.5811657405537627,246.87492549412298,122.54078069262087,0.18246913016535132,1,-0.1699998378753662,-0.3899998664855957,0.010000109672546387,-0.10249972343444824,-0.37999963760375977,0,-0.04494382545942455,-1.9523887375113533,5.052499771118164,-6.333290948104586,5.03000020980835,-0.5384660528921709,5.065000057220459,-0.04494382545942455
1052,2004-01-27,5.142499923706055,5.0,5.107500076293945,5.0,4841824.0,0.004885216649933577,0.5087738084084004,1.212767079926141,76.35662124019156,73.9346637384094,-0.07613485831916478,-0.26332677010280214,-0.23246565563834487,-0.4158824805122254,13.751232769260174,0.11749982833862305,0.1896340303787527,0.21437497138977069,-0.15278644257019192,0.5815363853497333,0.030794264409789385,0.397955678369752,-0.5968925176768911,278.125074505877,140.09245511952486,0.18358070697998122,1,-0.18249988555908203,-0.41499996185302734,-0.26499998569488525,-0.12749981880187988,-0.4549999237060547,1,-0.07826935509175859,-0.48935738489945824,5.117499828338623,-1.9523887375113533,5.052499771118164,-6.333290948104586,5.03000020980835,-0.07826935509175859
1053,2004-01-28,5.130000114440918,5.0,5.050000190734863,5.0,945852.0,-0.00243068730200946,-0.23076697355390088,0.9122819932807753,70.40362311403054,73.75443275355117,-0.04833858546274161,-0.2295156694984497,-0.2214384545071253,-0.3962609643369328,14.29172675860956,0.1424999237060547,0.1957608383665077,0.18087515830993617,-0.18177321226329912,0.5435235288831715,-0.00044902697668103286,0.36219934359655337,-0.5753048565323375,262.5002980235081,112.54443963516206,0.18132418528661753,1,-0.1700000762939453,-0.4025001525878906,-0.2543751001358032,-0.11500000953674316,-0.377500057220459,2,-0.08625733032544836,0.5087738084084004,5.142499923706055,-0.48935738489945824,5.117499828338623,-1.9523887375113533,5.052499771118164,-0.08625733032544836
1054,2004-01-29,5.052499771118164,5.0,4.962500095367432,5.0,692044.0,-0.01510727906313114,-2.4285740236148956,0.40384403770678207,56.888882860720194,72.62365769954009,0.021201422838866613,-0.1317978196688827,-0.1473893831126647,-0.3140930050057289,15.146538632054051,0.16750001907348633,0.20106236870031147,0.08624982833862305,-0.26086794807792923,0.43336760475517533,-0.08730905986965354,0.25980871654689963,-0.4888984183677554,239.9997456862022,79.70994463769773,0.1735588882082762,1,-0.0924997329711914,-0.3249998092651367,-0.17687475681304932,-0.03749966621398926,-0.2174997329711914,3,-0.07075697489396804,-0.23076697355390088,5.130000114440918,0.5087738084084004,5.142499923706055,-0.48935738489945824,5.117499828338623,-0.07075697489396804
1055,2004-01-30,4.9724998474121085,5.0,4.925000190734863,5.0,1813880.0,-0.015833731287502983,4.454501317797198,-0.5238147138964747,51.821867350326954,70.34951498498721,0.10126905042704237,-0.02512680417441704,-0.0714385119515848,-0.22960376928625248,14.35551708631571,0.12749958038330078,0.1981603046341469,-0.01150009632110649,-0.31738698086781003,0.29438678822559705,-0.16444353859445826,0.14144334595224528,-0.4001705217167082,63.333036633901386,-101.48773607295603,0.15294344227335188,1,-0.01249980926513583,-0.24499988555908114,-0.09687483310699374,0.04250025749206632,-0.12249994277954013,4,-0.05731520485826336,-2.4285740236148956,5.052499771118164,-0.23076697355390088,5.130000114440918,0.5087738084084004,5.142499923706055,-0.05731520485826336
1056,2004-02-02,4.824999809265137,4.945000171661377,4.7775001525878915,4.932499885559082,444388.0,-0.029663155892048265,1.5282898004131236,3.90907199334153,41.83005884112895,66.96517132496788,0.23333058254714523,0.1453818707620771,0.06618528749067565,-0.08006318040474092,14.514136657940268,0.19499969482421697,0.1747815914909534,-0.16887512207031286,-0.43668526700939747,0.09893502286877176,-0.3027801945398556,-0.0349700496007701,-0.2441170700836448,21.348174944707967,-146.6315100526453,0.13390507246954234,2,0.0637502670288086,-0.09749984741210938,0.05062520503997803,0.19000029563903809,-0.012499809265136719,0,-0.012435221793030138,4.454501317797198,4.9724998474121085,-2.4285740236148956,5.052499771118164,-0.23076697355390088,5.130000114440918,-0.012435221793030138
1057,2004-02-03,4.675000190734863,4.827499866485597,4.582499980926514,4.827499866485597,929992.0,-0.031088005069396907,2.2131200850491433,1.418600628093903,31.213858174653836,62.54383073281667,0.35742667168785225,0.31819300510918413,0.20315309765708278,0.07116538325545285,15.017214456679955,0.24499988555908292,0.155434955906518,-0.322999739646912,-0.5661890403974894,-0.07981043889633455,-0.4445943900222007,-0.20140508927162326,0.3249998092651367,22.155737864066584,-148.04386855630676,0.12159465037528865,2,0.11624979972839355,0.05249977111816406,0.19937479496002197,0.3399999141693115,0.017499923706054688,1,0.01336898341177939,1.5282898004131236,4.824999809265137,4.454501317797198,4.9724998474121085,-2.4285740236148956,5.052499771118164,0.01336898341177939
1058,2004-02-04,4.635000228881836,4.635000228881836,4.625,4.625,5520.0,-0.008556141223758917,1.0,-0.06557541078435933,19.36506398709055,56.22989123793301,0.3687999225890497,0.3636451912106917,0.236883079551788,0.11165523230810592,15.78458598853314,0.05000019073486328,0.12482693279680834,-0.3546247243881222,-0.6348748334288494,-0.07437461534739498,-0.4947497789084858,-0.2144996698677586,0.356649770736694,12.574909115412861,-149.7994732804141,0.14012505452036372,2,0.1562497615814209,0.0924997329711914,0.2199997901916504,0.37999987602233887,-0.010000228881835938,2,0.011326810900898154,2.2131200850491433,4.675000190734863,1.5282898004131236,4.824999809265137,4.454501317797198,4.9724998474121085,0.011326810900898154
1059,2004-02-05,4.514999866485597,4.625,4.400000095367432,4.625,423680.0,-0.02589004454595001,3.0909023915521896,-10.999761586877653,18.373467154228223,49.76444055694721,0.45602043103875367,0.47761403729139396,0.35086286938874256,0.23041480111548385,16.874412474296165,0.2350001335144043,0.08850576858156067,-0.455250072479247,-0.805659158430621,-0.10484098652787299,-0.6304546154549335,-0.28004552950356043,0.468467132759093,19.1666315661482,-141.51068046504943,0.17520454297568694,2,0.18500018119811923,0.18500018119811923,0.34000015258788974,0.5000002384185782,0.18000030517578036,3,0.05260248012359936,1.0,4.635000228881836,2.2131200850491433,4.675000190734863,1.5282898004131236,4.824999809265137,0.05260248012359936
1060,2004-02-06,4.53000020980835,4.5625,4.474999904632568,4.474999904632568,590368.0,0.0033223352749351953,-2.1818039950062422,-0.5000021674390015,15.838519802370143,42.454662502748995,0.401311357142232,0.4506722783744497,0.3315040144743051,0.22027588562955724,18.02313453755928,0.08750009536743164,0.05143086882964365,-0.4179997444152832,-0.8198722120454232,-0.016127276785143252,-0.6189359782303532,-0.21706351060021323,0.43012811328125,23.85322866832087,-131.20841284096156,0.20093623381507006,2,0.1699998378753662,0.1699998378753662,0.3249998092651367,0.4849998950958252,-0.032500267028808594,4,0.06732887730959436,3.0909023915521896,4.514999866485597,1.0,4.635000228881836,2.2131200850491433,4.675000190734863,0.06732887730959436
1061,2004-02-09,4.627500057220459,4.675000190734863,4.627500057220459,4.65500020980835,148528.0,0.021523144127234994,-2.454535996670828,-0.5,24.930746312501967,36.74067639967237,0.25367181190323507,0.3454860020874051,0.22843210450991158,0.12617805353861478,19.16256302916286,0.14499998092651367,0.012713715056936081,-0.3043749094009396,-0.731025983697223,0.12227616489534388,-0.5177004465490809,-0.0910493722527983,0.3102231367602535,53.2163938375874,-95.07588518971272,0.21332553714814154,2,0.07249999046325684,0.07249999046325684,0.13750004768371582,0.3875000476837158,-0.052500247955322266,0,0.048082084205473885,-2.1818039950062422,4.53000020980835,3.0909023915521896,4.514999866485597,1.0,4.635000228881836,0.048082084205473885
1062,2004-02-10,4.752500057220459,4.8400001525878915,4.612500190734863,4.672500133514403,1033408.0,0.027012425381812255,-1.2750017881410574,-2.9090719933416884,34.567898327466835,32.758929201165294,0.07546890106243609,0.21600590444863776,0.10169610360048242,0.005341475693226627,19.81921260566207,0.22749996185302823,-0.02841846361872058,-0.16949992179870588,-0.6034643762708418,0.26446453267343006,-0.38648214903477385,0.04748230543736209,0.16371421281572207,80.11361727537435,-56.88685182413586,0.216982227236068,2,-0.052500009536743164,-0.052500009536743164,-0.02500009536743164,0.36999988555908203,-0.12750005722045898,1,0.012624922053053655,-2.454535996670828,4.627500057220459,-2.1818039950062422,4.53000020980835,3.0909023915521896,4.514999866485597,0.012624922053053655
1063,2004-02-11,4.772500038146973,4.822500228881836,4.690000057220459,4.802499771118164,529396.0,0.004208307351017959,2.7856841187449763,-0.3749970197649149,37.09272248458224,30.559355826038853,-0.0006430693194054982,0.18771242562707968,0.08031792400701399,-0.00921882074347291,20.51134834122268,0.13250017166137695,-0.08369544208835222,-0.13812494277954102,-0.5753946702586337,0.29914478469955164,-0.35675980651908734,0.08050992096000531,0.12306566490245885,84.65906689482581,-50.1186196329722,0.2186348637395463,2,-0.07249999046325684,-0.07249999046325684,-0.04500007629394531,0.4549999237060547,-0.28999996185302734,2,-0.016762686865711696,-1.2750017881410574,4.752500057220459,-2.454535996670828,4.627500057220459,-2.1818039950062422,4.53000020980835,-0.016762686865711696
1064,2004-02-12,4.697500228881836,4.787499904632568,4.537499904632568,4.787499904632568,567536.0,-0.01571499395823095,4.555575571014554,3.0000158947134183,33.09526296429168,28.47862200536827,0.020902499493925752,0.24204327811607218,0.1540067438224213,0.0737138691735355,21.495278196212332,0.25,-0.135543978414149,-0.1921247720718382,-0.6279006303125811,0.24365108616890474,-0.4100127011922101,0.025763157048533714,0.17824284986031547,60.95895153378146,-67.02859528239203,0.21788792912037164,2,-0.02500009536743164,0.002499818801879883,0.029999732971191406,0.5299997329711914,-0.27500009536743253,3,-0.01543378932396422,2.7856841187449763,4.772500038146973,-1.2750017881410574,4.752500057220459,-2.454535996670828,4.627500057220459,-0.01543378932396422
1065,2004-02-13,4.644999980926514,4.7150001525878915,4.565000057220459,4.7150001525878915,362204.0,-0.011176209770578094,3.285706500636833,0.7777824872975521,27.228931388788254,26.856274510663745,0.0246540787997791,0.2776701143017064,0.2027858349709355,0.13691608795667154,22.532380843188797,0.15000009536743253,-0.1853985002958165,-0.22487502098083478,-0.6677021503218992,0.2179521083602296,-0.44628858565136653,-0.003461456310303035,0.21171337848064908,35.537186174413385,-74.21410078613908,0.2214135646705321,2,-0.02499985694885254,0.05500006675720215,0.08249998092651367,0.5824999809265137,-0.5324997901916504,4,0.010764303754612792,4.555575571014554,4.697500228881836,2.7856841187449763,4.772500038146973,-1.2750017881410574,4.752500057220459,0.010764303754612792
1066,2004-02-16,4.619999885559082,4.65500020980835,4.574999809265137,4.644999980926514,252856.0,-0.005382151877306396,2.5555296536085534,0.3571433437101882,24.819284528512753,26.14576632775918,0.01957543118254712,0.2808399964506956,0.22345575810457774,0.17018635450741115,23.62552980590312,0.08000040054321289,-0.22517912547848962,-0.2268751144409178,-0.6715300261803501,0.2177797972985145,-0.44920257031063393,-0.0045476585712016515,0.21844494328649144,27.27269861236552,-58.65313587756678,0.2223274558697162,2,2.384185791015625e-07,0.08000016212463379,0.10750007629394531,0.6075000762939453,-0.4249997138977051,0,-0.02651513978657094,3.285706500636833,4.644999980926514,4.555575571014554,4.697500228881836,2.7856841187449763,4.772500038146973,-0.02651513978657094
1067,2004-02-17,4.7224998474121085,4.7224998474121085,4.612500190734863,4.625,1238260.0,0.02218613947879411,1.2564067451778467,-3.899979019245039,31.92904328114551,27.54176402709862,-0.08434825194373463,0.15829989505660347,0.1182915649183629,0.07619745750050111,25.02427074911718,0.1099996566772452,-0.25671811865467475,-0.10650014877319425,-0.5403063359939537,0.32730603844756523,-0.32340324238357354,0.11040294483718505,0.09840719209433946,64.91218677271928,1.2672307709015058,0.21690309361037957,2,-0.10249972343444735,-0.022499799728392667,0.005000114440918857,0.5050001144409189,-0.5225000381469718,1,-0.031233465942365424,2.5555296536085534,4.619999885559082,3.285706500636833,4.644999980926514,4.555575571014554,4.697500228881836,-0.031233465942365424
1068,2004-02-18,4.755000114440918,4.755000114440918,4.690000057220459,4.724999904632568,179512.0,0.006882004887013293,3.333306842565366,0.3076949411166349,36.25868217682565,29.529010140720555,-0.1095575986967372,0.10686336158960952,0.08433633956945563,0.04952972719639703,26.424413049444638,0.06500005722045898,-0.2695983204683756,-0.05849988460540789,-0.47874218158248993,0.36174241237167415,-0.26862103309394936,0.15162126388313357,0.04907064729996957,87.00008392333984,43.77653865404919,0.21012114848854116,2,-0.09750008583068848,-0.05500006675720215,-0.027500152587890625,0.4724998474121094,-0.35500001907348633,2,-0.027339665891091824,1.2564067451778467,4.7224998474121085,2.5555296536085534,4.619999885559082,3.285706500636833,4.644999980926514,-0.027339665891091824
1069,2004-02-19,4.947500228881836,4.947500228881836,4.704999923706055,4.712500095367432,564140.0,0.04048372446013104,1.0638312119164581,7.833283000874196,48.95399142411832,33.208506987581465,-0.2617852654642103,-0.0971134024837772,-0.10579996092806532,-0.13751605324454186,27.569934829745122,0.24250030517578125,-0.2543706969369808,0.13812522888183576,-0.27472378182407997,0.5509742395877515,-0.0682992764711221,0.3445497342347936,-0.5475001335144043,100.0,56.86971510533798,0.20642450535295778,2,-0.2050001621246338,-0.24750018119812012,-0.2200002670288086,0.2799997329711914,-0.5550003051757804,3,-0.09398688854492143,3.333306842565366,4.755000114440918,1.2564067451778467,4.7224998474121085,2.5555296536085534,4.619999885559082,-0.09398688854492143
1070,2004-02-20,4.8474998474121085,4.925000190734863,4.764999866485597,4.877500057220459,177572.0,-0.020212304566649464,1.5599954223807293,-0.12766039473978272,50.98039297165488,36.102912171931784,-0.12517474761135805,-0.013975066742102804,-0.006966895267486173,-0.03386483231820936,28.77736203046902,0.18250036239623935,-0.22736818887902732,0.0483748435974114,-0.34894593440842225,0.44569562160324505,-0.15028554540550587,0.24703523260032867,-0.4365497493743886,73.15429024949093,26.142272453672874,0.19866038900291685,2,-0.10499978065490634,-0.14749979972839267,-0.11999988555908114,0.38000011444091886,-0.4224996566772452,4,-0.08767400253237678,1.0638312119164581,4.947500228881836,3.333306842565366,4.755000114440918,1.2564067451778467,4.7224998474121085,-0.08767400253237678
1071,2004-02-23,4.887499809265137,4.962500095367432,4.84250020980835,4.849999904632568,355292.0,0.008251668512043953,-3.571485662903387,-1.2499880791543776,60.240932292427885,38.9554715013719,-0.13903638044681177,-0.07598534993158168,-0.04729045416434996,-0.07217969914761468,29.955282554055334,0.11999988555908203,-0.18523238861527425,0.09987480640411395,-0.27108571920930835,0.47083533201753625,-0.08560545640259765,0.28535506921082554,-0.4658187086105343,78.57134098906953,27.241369549210887,0.18548026280671118,2,-0.13749980926513672,-0.1874997615814209,-0.14749979972839355,0.3400001525878906,-0.3774995803833008,0,-0.15856770307409973,1.5599954223807293,4.8474998474121085,1.0638312119164581,4.947500228881836,3.333306842565366,4.755000114440918,-0.15856770307409973
1072,2004-02-24,4.739999771118164,4.875,4.637499809265137,4.875,235664.0,-0.03017903711573755,2.51851537885531,-3.6000152588278675,54.58512719667572,40.89907202493785,0.007268366513566882,0.04196589442003695,0.09872951289819731,0.078001061976531,31.633226366976956,0.25,-0.14301304389275327,-0.027500224113464533,-0.35896817589866625,0.3039677276717372,-0.1932342000060654,0.13823375177913633,-0.29668591067504835,31.538422037193264,-23.673728566434043,0.16573397589260086,2,0.010000228881835938,-0.03999972343444824,2.384185791015625e-07,0.4875001907348633,-0.309999942779541,1,-0.11497882400281678,-3.571485662903387,4.887499809265137,1.5599954223807293,4.8474998474121085,1.0638312119164581,4.947500228881836,-0.11497882400281678
1073,2004-02-25,4.6875,4.75,4.582499980926514,4.75,220736.0,-0.01107590161460692,4.3600006103515625,0.4629621780471609,58.00464047390714,43.66678063711734,0.051900827624031365,0.06283657560999245,0.14814150074839993,0.13114709920178846,32.878017214906905,0.16750001907348633,-0.11293242736035225,-0.0578749895095827,-0.34334435731396695,0.22759437829480156,-0.20060967341177438,0.08485969439260899,-0.223418690159912,27.63157564517303,-30.812416702694136,0.14273468390219196,2,0.07625007629394531,0.01250004768371582,0.12187492847442627,0.5399999618530273,-0.252500057220459,2,-0.10400004069010416,2.51851537885531,4.739999771118164,-3.571485662903387,4.887499809265137,1.5599954223807293,4.8474998474121085,-0.10400004069010416
1074,2004-02-26,4.695000171661377,4.737500190734863,4.59499979019165,4.6875,170960.0,0.0016000366210937589,2.0810827529679825,-0.12000274658203125,57.71027391827105,47.05359647372654,0.04918059323138113,0.028649034948592167,0.137980018304118,0.12514172828260062,33.37318940972581,0.1425004005432129,-0.09958135807853097,-0.03249983787536603,-0.27912433505747014,0.21412465930673807,-0.1558120864664181,0.09081241071568602,-0.2109821104001952,29.60530443533714,-31.842143082349487,0.12331224859105201,2,0.07374978065490723,0.004999876022338867,0.1324998140335083,0.5324997901916504,-0.19000005722045898,3,-0.06283281480468106,4.3600006103515625,4.6875,2.51851537885531,4.739999771118164,-3.571485662903387,4.887499809265137,-0.06283281480468106
1075,2004-02-27,4.6875,4.764999866485597,4.574999809265137,4.639999866485597,290164.0,-0.0015974805936423975,-1.1408427245497017,6.333206179668011,53.06121853181985,50.19158914076067,0.07078743853983926,0.014443502061939562,0.1430798239342188,0.13470702962055547,33.50619750179099,0.19000005722045987,-0.09113168014398543,-0.02575001716613734,-0.24408155499542517,0.19258152066315049,-0.13491578608078125,0.08341575174850657,-0.18434265737456812,29.03228585105218,-32.074287928636515,0.10916576891464401,2,0.08124995231628418,0.01250004768371582,0.13999998569488525,0.5399999618530273,-0.3249998092651367,4,-0.0629333496093748,2.0810827529679825,4.695000171661377,4.3600006103515625,4.6875,2.51851537885531,4.739999771118164,-0.0629333496093748
1076,2004-03-01,4.764999866485597,4.795000076293945,4.677499771118164,4.744999885559082,663472.0,0.0165333048502605,1.937492921983871,0.42105104652916375,50.67023045659742,52.27394327136644,0.0179013643603394,-0.07144490190954489,0.06564255849312861,0.05866613199268311,32.539195567221626,0.11750030517578125,-0.06853661093551189,0.05474984645843595,-0.1587109440570087,0.2682106369738806,-0.051980548799286375,0.16148024171615827,-0.2434688137504848,63.33331214058452,4.439699636772865,0.10673039525772239,3,0.0037500858306875884,-0.06499981880188077,0.06562507152557284,0.46250009536743075,-0.47749996185302823,0,-0.07135355409810296,-1.1408427245497017,4.6875,2.0810827529679825,4.695000171661377,4.3600006103515625,4.6875,-0.07135355409810296
1077,2004-03-02,4.737500190734863,4.795000076293945,4.59250020980835,4.787499904632568,363700.0,-0.005771180801945275,5.230759637604079,-2.499988079059565,48.13830704643175,53.593901590211566,0.05336444689403663,-0.04113164542259273,0.09385370637596857,0.0873599227118369,30.730390690960498,0.2024998664855957,-0.03372062057951464,0.024125170707702814,-0.18899247755456372,0.23724281896996935,-0.0824336534234309,0.13068399483883653,-0.19833037629445904,73.86372010559764,17.476232194935605,0.10655882413113334,3,0.0312497615814209,-0.03750014305114746,0.09999978542327881,0.48999977111816406,-0.4400000572204599,1,-0.04802109819392708,1.937492921983871,4.764999866485597,-1.1408427245497017,4.6875,2.0810827529679825,4.695000171661377,-0.04802109819392708
1078,2004-03-03,4.6875,4.744999885559082,4.599999904632568,4.682499885559082,1936288.0,-0.010554129545503499,1.4166686534900539,-0.10000286103932021,49.453539952139145,53.64940698221387,0.10368656946462629,0.013706079225918266,0.14399903167224615,0.13875462044792997,28.823835751580113,0.14499998092651367,0.007141455922757167,-0.02850000858306867,-0.2388280603598094,0.18182804319367207,-0.1336640344714386,0.07666401730530126,-0.13139697432251474,51.13638826635224,-4.479810030689713,0.10516402588837019,3,0.08124995231628418,0.01250004768371582,0.15625,0.039999961853027344,-0.2199997901916504,2,-0.0549333699544271,5.230759637604079,4.737500190734863,1.937492921983871,4.764999866485597,-1.1408427245497017,4.6875,-0.0549333699544271
1079,2004-03-04,4.752500057220459,4.752500057220459,4.679999828338623,4.724999904632568,310076.0,0.013866678873697857,4.272714662227771,5.499904634751097,55.79514783225625,54.18437974450291,0.009070722192786818,-0.034349898086477815,0.07990240771735913,0.07606012868440537,25.985678988638316,0.07250022888183594,0.03676362183115689,0.024625039100646617,-0.163574661037444,0.21282473923873724,-0.06947481096839869,0.11872488916969193,-0.1801411487553759,80.68183295981135,21.59525815290295,0.09409985006904538,3,0.016249895095825195,-0.052500009536743164,0.09124994277954102,-0.02500009536743164,-0.2849998474121094,3,-0.06680696698962496,1.4166686534900539,4.6875,5.230759637604079,4.737500190734863,1.937492921983871,4.764999866485597,-0.06680696698962496
1080,2004-03-05,4.835000038146973,4.849999904632568,4.71750020980835,4.75,270308.0,0.017359280364693808,1.3043471049707263,3.0908933277847135,60.91370656669709,54.25913244164393,-0.08424844565880818,-0.09784504134657723,-0.0007168561204071722,-0.0020344259016695787,22.701804901747174,0.13249969482421875,0.06052425350877044,0.09187502861022967,-0.077278243066214,0.26102830028667334,0.0072983927720082775,0.17645166444845106,-0.24703548220579563,94.17480222808213,29.78076482331356,0.08457663583822182,3,-0.1100001335144043,-0.13499999046325684,0.008749961853027344,-0.10750007629394531,-0.36749982833862305,4,-0.06825231046586056,4.272714662227771,4.752500057220459,1.4166686534900539,4.6875,5.230759637604079,4.737500190734863,-0.06825231046586056
1081,2004-03-08,4.849999904632568,4.860000133514403,4.807499885559082,4.835000038146973,456636.0,0.0031023508515513054,1.99998637620751,0.1764689382804699,57.10306317889487,54.53890310633495,-0.11748151136005802,-0.10047236964346062,-0.012978171638848401,-0.012057826384131332,20.498244615351176,0.05250024795532138,0.053349490668325394,0.09574990272521955,-0.07062870404936294,0.26212850949980204,0.012560599337928302,0.1789392061125108,-0.24705392711434104,96.26159561345374,30.613977172076844,0.08318930338729134,3,-0.13249993324279785,-0.16874980926513672,-0.006249904632568359,-0.12249994277954102,-0.33500003814697177,0,-0.10051540690383531,1.3043471049707263,4.835000038146973,4.272714662227771,4.752500057220459,1.4166686534900539,4.6875,-0.10051540690383531
1082,2004-03-09,4.8125,4.824999809265137,4.6875,4.804999828338623,630620.0,-0.007731939251534703,7.461581348944349,0.5000158947134183,53.18558868905466,54.00345290801801,-0.07667961360425402,-0.06139468207003773,0.02833170369022664,0.03140862813824441,20.007867634976172,0.16249990463256836,0.048850307328905274,0.055250000953674494,-0.11314723872735488,0.22364724063470387,-0.028948618886840194,0.13944862079418918,-0.19517185776780455,81.73073396177998,18.008108707130404,0.08419861984051466,3,-0.09500002861022949,-0.13124990463256836,-0.004374980926513672,-0.08500003814697266,-0.23750019073486328,1,-0.10909092890751826,1.99998637620751,4.849999904632568,1.3043471049707263,4.835000038146973,4.272714662227771,4.752500057220459,-0.10909092890751826
1083,2004-03-10,4.692500114440918,4.757500171661377,4.6599998474121085,4.757500171661377,478788.0,-0.024935041155133897,2.0000073359498494,-8.66647593616886,34.63854591080508,51.439927573855115,0.04928720291567057,0.0551311105757879,0.15082570413366803,0.15913291753072123,19.548579270117276,0.1525001525878915,0.02536183875117004,-0.06074988842010498,-0.23140727282837759,0.10990749598816763,-0.14607858062424128,0.024578803784031322,-0.06136509408331303,16.250110268435538,-41.1121908446887,0.0853286922041362,3,0.02499985694885254,-0.011250019073486328,0.06687486171722412,0.034999847412109375,0.10750007629394531,2,-0.08417687187921918,7.461581348944349,4.8125,1.99998637620751,4.849999904632568,1.3043471049707263,4.835000038146973,-0.08417687187921918
1084,2004-03-11,4.625,4.747499942779541,4.324999809265137,4.619999885559082,1153604.0,-0.014384680403776606,2.3800010681152344,-0.07692476983457433,36.050160301062355,49.549809992659846,0.11824868354239992,0.12323976477451559,0.22008699947770438,0.23420301313391434,18.885889188604317,0.4225001335144043,0.01660496813139556,-0.12462499141693151,-0.303166415375113,0.05391643254125,-0.21389570339602226,-0.03535427943784075,0.33750009536743164,56.07476802109144,0.6807160036540338,0.08927071197909082,3,-0.03250002861022949,0.01874995231628418,0.1343749761581421,0.10249996185302734,0.09749984741210849,3,-0.03405400869008657,2.0000073359498494,4.692500114440918,7.461581348944349,4.8125,1.99998637620751,4.849999904632568,-0.03405400869008657
1085,2004-03-12,4.695000171661377,4.762499809265137,4.434999942779541,4.522500038146973,356908.0,0.015135172251108608,1.130084528271458,34.499237078008775,38.368600080788646,48.182962173125524,0.055232591480061544,0.060267491004958984,0.15567974303048082,0.1702608285717062,18.14312629420668,0.3274998664855957,0.008928396220269086,-0.05712482929229701,-0.23083264052008268,0.11658298193548866,-0.14397873490618984,0.029729076321595826,0.25474991798400914,69.1589043269159,16.006903194491684,0.08685390561389274,3,-0.10250020027160645,-0.05125021934509277,0.004999876022338867,0.004999876022338867,-0.035000324249268466,4,-0.0484557941501681,2.3800010681152344,4.625,2.0000073359498494,4.692500114440918,7.461581348944349,4.8125,-0.0484557941501681
1086,2004-03-15,4.497499942779541,4.6525001525878915,4.417500019073486,4.6525001525878915,753088.0,-0.04206607490111092,2.032255682814481,-0.8985512454424129,36.18234686463969,46.85452215292641,0.23557027958319576,0.26152847920659994,0.3562708444177236,0.36949874675372296,17.3845483340688,0.2775001525878906,-0.0040481852056775125,-0.24850006103515643,-0.44847636480003494,-0.04852375727027791,-0.34848821291759613,-0.14851190915271673,0.43975514125823967,34.50002670288086,-20.502515421840904,0.09998815188243941,3,0.09500002861022949,0.14625000953674316,0.2025001049041748,0.2025001049041748,0.16249990463256747,0,-0.006670313141271755,1.130084528271458,4.695000171661377,2.3800010681152344,4.625,2.0000073359498494,4.692500114440918,-0.006670313141271755
1087,2004-03-16,4.574999809265137,4.579999923706055,4.327499866485597,4.449999809265137,395384.0,0.01723176597478715,2.740735246330113,-0.8064505212899766,43.767303506139456,46.22271810337089,0.14817816495246028,0.18172903699950815,0.2839544550719406,0.29432462523249825,17.344379658239635,0.2525000572204581,-0.008633311676171651,-0.1636251926422121,-0.3776374775541438,0.0503870922697196,-0.2706313350981784,-0.0566190501862458,0.35001016927719064,57.14285714285714,-1.2673206721021089,0.10700614245596587,3,0.01750016212463379,0.06875014305114746,0.1250002384185791,0.1250002384185791,-0.004999637603759766,1,-0.013114742137918856,2.032255682814481,4.497499942779541,1.130084528271458,4.695000171661377,2.3800010681152344,4.625,-0.013114742137918856
1088,2004-03-17,4.625,4.625,4.505000114440918,4.557499885559082,267240.0,0.010929003894951883,2.5555461365659307,0.5400009155273438,46.296287886471404,45.16728922050591,0.09876634714241561,0.12805568174491633,0.23305567084317502,0.24836165897636864,17.45729013610934,0.11999988555908203,-0.01540841200969112,-0.10712499618530291,-0.3268633435575925,0.11261335118698668,-0.21699416987144726,0.002744177500841438,0.28800977515678383,68.57147216796875,6.248433304320969,0.10986917368614459,3,-0.03250002861022949,0.01874995231628418,0.07500004768371582,0.07500004768371582,0.1424999237060547,2,-0.01081085205078125,2.740735246330113,4.574999809265137,2.032255682814481,4.497499942779541,1.130084528271458,4.695000171661377,-0.01081085205078125
1089,2004-03-18,4.482500076293945,4.650000095367432,4.4724998474121085,4.650000095367432,357952.0,-0.030810794314822587,1.1194057043951677,-2.481477556902471,40.50926212093652,42.900128726532515,0.22231820537773572,0.24657479478582012,0.3697588080328238,0.39455026278308747,19.14929697566415,0.17750024795532315,-0.021495565016674156,-0.2263749122619627,-0.44854996125635616,-0.00419986326756927,-0.337462436759159,-0.11528738776476644,0.4187494995450054,35.63223682696057,-29.62533450460922,0.11108752449719664,3,0.1099998950958252,0.16124987602233887,0.2174999713897705,0.2174999713897705,0.4549999237060547,3,0.07083103380634448,2.5555461365659307,4.625,2.740735246330113,4.574999809265137,2.032255682814481,4.497499942779541,0.07083103380634448
1090,2004-03-19,4.422500133514403,4.507500171661377,4.324999809265137,4.427499771118164,1303120.0,-0.0133853746253918,1.2121197233773853,0.029848579310114535,33.882365507238006,40.32005120745953,0.24322981696223245,0.2878610806074473,0.42080800125203854,0.4576080944620964,21.12433105659125,0.18250036239624023,-0.02771966560774164,-0.2651248693466197,-0.5114583156496995,-0.01879142304353998,-0.3882915924981596,-0.14195814619507985,0.46722444699307086,29.771060164410017,-34.2539509977575,0.12316672315153991,3,0.1524996757507333,0.22124981880188077,0.26374995708465665,0.2774999141693124,0.9524998664855966,4,0.06783486825116403,1.1194057043951677,4.482500076293945,2.5555461365659307,4.625,2.740735246330113,4.574999809265137,0.06783486825116403
1091,2004-03-22,4.112500190734863,4.377500057220459,4.067500114440918,4.375,1508284.0,-0.07009608443656379,1.317757242579164,52.50376728659058,26.765803869293464,37.3845195608194,0.48904180415023024,0.5658336091443559,0.7188763740874542,0.7642239445831311,23.739531580136138,0.35500001907348544,-0.05544446187138696,-0.5363748311996464,-0.876349499914781,-0.19640016248451175,-0.7063621655572137,-0.36638749684207905,0.7659298943477646,7.72533523904482,-52.78087414466426,0.16998733435756747,3,0.30249977111816406,0.4024999141693115,0.5474998950958252,0.5874998569488525,1.4024996757507333,0,0.13313060943090504,1.2121197233773853,4.422500133514403,1.1194057043951677,4.482500076293945,2.5555461365659307,4.625,0.13313060943090504
1092,2004-03-23,4.195000171661377,4.262499809265137,4.079999923706056,4.105000019073486,862164.0,0.020060784705221213,-1.6071348287818408,-0.34285797326803535,32.123418951706014,37.1050610098084,0.3461380873462314,0.46421045495170965,0.6251574770778907,0.6788251671709133,25.245790282397095,0.18249988555908114,-0.09755754229758296,-0.4266248703002926,-0.8191512662277667,-0.034098474372818544,-0.6228880682640296,-0.23036167233655558,0.6509927145955823,21.888422557140647,-38.15878505438896,0.1962631979637371,3,0.2199997901916504,0.31999993324279785,0.4649999141693115,0.5049998760223389,1.0074996948242196,1,0.11084616370029243,1.317757242579164,4.112500190734863,1.2121197233773853,4.422500133514403,1.1194057043951677,4.482500076293945,0.11084616370029243
1093,2004-03-24,4.199999809265137,4.349999904632568,4.122499942779541,4.195000171661377,757408.0,0.0011918086767990221,-2.033330896167185,0.05555143474759463,29.032242886981066,36.32529240824381,0.2949473091359067,0.44355732885738774,0.607153807666573,0.6726029274961594,26.283538189652194,0.22749996185302734,-0.13954238156429355,-0.39725022315978986,-0.8309396875114246,0.03643924119184483,-0.6140949553356068,-0.18040549098397296,0.6148533661191813,22.74672947001083,-33.25731478123123,0.21684473217581715,3,0.21500015258789062,0.3150002956390381,0.46000027656555176,0.5000002384185791,0.9475002288818359,2,0.08809532838073597,-1.6071348287818408,4.195000171661377,1.317757242579164,4.112500190734863,1.2121197233773853,4.422500133514403,0.08809532838073597
1094,2004-03-25,4.400000095367432,4.482500076293945,4.317500114440918,4.349999904632568,615056.0,0.04761911790117157,-1.869570265204916,10.00076299475441,34.84320696428175,35.93358206196526,0.06668724523350544,0.23222974673679353,0.3924174453943232,0.4709339057825215,27.01651261110165,0.2825002670288086,-0.17360348059451347,-0.18249993324279767,-0.6222157063396816,0.25721583985408625,-0.40235781979123963,0.03735795330564429,0.38495895757915033,75.56816765592302,23.38483990095834,0.219857886548442,3,-0.039999961853027344,0.11500000953674316,0.278749942779541,0.2999999523162842,0.8499999046325684,3,0.08352268644847238,-2.033330896167185,4.199999809265137,-1.6071348287818408,4.195000171661377,1.317757242579164,4.112500190734863,0.08352268644847238
1095,2004-03-26,4.392499923706056,4.550000190734863,4.327499866485597,4.494999885559082,583684.0,-0.0017045844315486391,1.094115059935456,-2.049991416963876,33.97548506272372,35.68837519508571,0.029910659508508353,0.22819579982406868,0.3872889968484019,0.47418995717925494,27.842393822209644,0.2225003242492667,-0.18232017601825756,-0.17525010108947647,-0.6198992493293174,0.26939904715036445,-0.3975746752093974,0.04707447303044443,0.3637607717003002,67.35746277211851,19.89258912408961,0.2223245741199206,3,-0.03374981880188077,0.12250018119811923,0.3287501335144034,0.30750012397766024,0.825000286102294,4,0.12407514758340965,-1.869570265204916,4.400000095367432,-2.033330896167185,4.199999809265137,-1.6071348287818408,4.195000171661377,0.12407514758340965
1096,2004-03-29,4.425000190734863,4.425000190734863,4.337500095367432,4.425000190734863,232468.0,0.007399036446968488,1.0,-0.0,36.37962590506837,34.86752212830004,-0.015595209309442026,0.17804610109554275,0.340987875148838,0.4362741807408641,28.956401338573777,0.08750009536743164,-0.18892675716584773,-0.12574985027313268,-0.5646062912521224,0.313106590705857,-0.3451780707626275,0.09367837021636216,0.30371008143287526,73.40427042941693,29.023218306218013,0.21942822048949479,3,-0.06625008583068848,0.08999991416931152,0.2962498664855957,0.27499985694885254,0.7124996185302734,0,0.2146892131788518,1.094115059935456,4.392499923706056,-1.869570265204916,4.400000095367432,-2.033330896167185,4.199999809265137,0.2146892131788518
1097,2004-03-30,4.510000228881836,4.510000228881836,4.382500171661377,4.445000171661377,244324.0,0.01920904734082196,2.9230752301654257,100.0,43.42343116365385,34.54831582576476,-0.12380442136770053,0.07918848625105124,0.24289014647382423,0.3469366102781519,29.422774327854327,0.12750005722045898,-0.20240327342797926,-0.029374814033507946,-0.4595579456927421,0.4008083176257262,-0.24446637986312503,0.18571675179610914,0.19226163697682974,90.64328920407839,40.93980963352627,0.2150915658296171,3,-0.15125012397766113,-0.03875017166137695,0.21499979496002197,0.18999981880187988,0.5999999046325675,1,0.2228380458093524,1.0,4.425000190734863,1.094115059935456,4.392499923706056,-1.869570265204916,4.400000095367432,0.2228380458093524
1098,2004-03-31,4.429999828338623,4.5349998474121085,4.394999980926514,4.5,238236.0,-0.017738447113792577,1.0000000000000127,-1.0769247698345743,43.03571337339896,34.82903263159391,-0.08311402150211755,0.14641528409403026,0.30907676335182277,0.422170082165362,29.85340601624371,0.13999986648559481,-0.20123754901948576,-0.09650020599365217,-0.5234181371828939,0.33041772519558954,-0.3099591715882726,0.11695875960096824,0.24687156746333283,48.386957841456315,-0.48950437114247336,0.21345896559462077,3,-0.12124967575073242,0.033750295639038086,0.29500019550323486,0.2700002193450928,0.630000114440918,2,0.17437924787384995,2.9230752301654257,4.510000228881836,1.0,4.425000190734863,1.094115059935456,4.392499923706056,0.17437924787384995
1099,2004-04-01,4.434999942779541,4.4724998474121085,4.2100000381469735,4.449999809265137,336804.0,0.0011286940484585006,7.750001986823587,0.21428328144903644,40.26217094688715,35.53789990266604,-0.10679080302642863,0.12270015999398343,0.2911644790369099,0.40875119396352844,30.661526053844,0.26249980926513494,-0.2148857281993255,-0.07562508583068883,-0.49060404791937984,0.3393538762580022,-0.28311456687503433,0.13186439521365667,0.21749660176797292,66.17641283981635,19.044918051466702,0.20748948104434542,4,-0.1262497901916504,0.028750181198120117,0.29687511920928955,0.2650001049041748,0.5824999809265137,3,0.1606539130913467,1.0000000000000127,4.429999828338623,2.9230752301654257,4.510000228881836,1.0,4.425000190734863,0.1606539130913467
1100,2004-04-02,4.505000114440918,4.582499980926514,4.429999828338623,4.429999828338623,447560.0,0.015783578932248243,-3.0666552226185253,-5.000063578853673,50.31056587396582,38.15398456985186,-0.18311406598399937,0.02815302879924353,0.2080739855582765,0.3262229408637056,32.09202295769858,0.15250015258789062,-0.23519026023124656,0.010875082015990856,-0.37502190601173435,0.39677207004371606,-0.1820734119978713,0.20382357602985302,0.12409657290233245,79.19466351932753,29.206879838142555,0.19294849401386252,4,-0.1737501621246338,-0.041249990463256836,0.22937488555908203,0.19499993324279785,0.1399998664855957,4,0.16537177949695536,7.750001986823587,4.434999942779541,1.0000000000000127,4.429999828338623,2.9230752301654257,4.510000228881836,0.16537177949695536
1101,2004-04-05,4.362500190734863,4.487500190734863,4.287499904632568,4.487500190734863,525500.0,-0.03163150279381055,2.2000045776367188,-1.6666603088621437,41.65031619244045,39.21252870771123,-0.0015894337514170687,0.13940547802362158,0.33346236508870764,0.45955009532005686,33.887287292753136,0.2175002098083496,-0.24159328965266624,-0.10724985599517822,-0.45853282222662983,0.2440331102362734,-0.282891339110904,0.06839162712054758,0.24413263369229377,40.93964456744769,-7.806688601377488,0.17564148311572583,4,-0.010000228881835938,0.10124993324279785,0.3718748092651367,0.33749985694885254,0.4399995803833008,0,0.1959885344851897,-3.0666552226185253,4.505000114440918,7.750001986823587,4.434999942779541,1.0000000000000127,4.429999828338623,0.1959885344851897
1102,2004-04-06,4.287499904632568,4.3449997901916495,4.177499771118163,4.297500133514403,446988.0,-0.0171920419078907,2.190490463215313,0.0800018310546804,36.994226875805964,40.09719359535845,0.09824310911453793,0.1824096530651147,0.38932084306355996,0.525287464428942,35.14083916991132,0.1850004196167001,-0.23765081396098164,-0.15600013732910156,-0.4765605052547386,0.16456023059653546,-0.3162803212919201,0.00428004663371695,0.2975676113951389,27.160512723304066,-18.289978149257465,0.1602801839628184,4,0.09249997138977051,0.17625021934509277,0.44687509536743164,0.41250014305114746,0.46000003814697266,1,0.19825071102955794,2.2000045776367188,4.362500190734863,-3.0666552226185253,4.505000114440918,7.750001986823587,4.434999942779541,0.19825071102955794
1103,2004-04-07,4.297500133514403,4.322500228881837,4.2274999618530265,4.322500228881837,356160.0,0.002332414951433659,6.599992370634174,2.499952317375948,42.06009778219818,40.89907035290472,0.11569423958103187,0.14893573378472436,0.36030331483518285,0.5087427657204477,36.29713106648133,0.09500026702881037,-0.19136477523213902,-0.12624990940094083,-0.43047236885671936,0.1779725500548377,-0.27836113912883054,0.025861320326948878,0.2668646864498321,29.629703760653708,-16.35788643229812,0.15211122972788946,4,0.08249974250793546,0.16624999046325772,0.4368748664855966,0.4024999141693124,0.4649996757507333,2,0.18906340308488945,2.190490463215313,4.287499904632568,2.2000045776367188,4.362500190734863,-3.0666552226185253,4.505000114440918,0.18906340308488945
1104,2004-04-08,4.46750020980835,4.474999904632568,4.324999809265137,4.337500095367432,512448.0,0.03955789901393758,1.068973908696882,-5.199984741268776,51.76470676232823,42.875650541749664,-0.04886242395140172,-0.03527752545239338,0.17536770937126,0.33260138440276066,35.59002709030731,0.17749977111816495,-0.15217507378391648,0.051625156402588246,-0.23848949267995145,0.34173980548512795,-0.0934321681386816,0.1966824809438581,0.07699002193495286,71.60500949553015,22.592644493045235,0.14505732454126968,4,-0.08750033378601074,-0.0037500858306884766,0.2668747901916504,0.2324998378753662,0.3274998664855957,3,0.13262444435265253,6.599992370634174,4.297500133514403,2.190490463215313,4.287499904632568,2.2000045776367188,4.362500190734863,0.13262444435265253
1105,2004-04-09,4.46750020980835,4.46750020980835,4.46750020980835,4.46750020980835,0.0,0.0,1.0,0.0,68.39375319640968,46.43277579634314,-0.041465346976779394,-0.05606986832093952,0.1627032731725544,0.3265973255647392,34.97152387755812,0.0,-0.10644201006641563,0.06300015449523944,-0.19734675340734587,0.32334706239782474,-0.06717329945605321,0.19317360844653209,0.057910417242857726,93.54840198240937,37.68950503184131,0.13017345395129268,4,-0.08750033378601074,-0.0037500858306884766,0.2668747901916504,0.2324998378753662,0.1399998664855957,4,0.12311128999841703,1.068973908696882,4.46750020980835,6.599992370634174,4.297500133514403,2.190490463215313,4.287499904632568,0.12311128999841703
1106,2004-04-12,4.46750020980835,4.46750020980835,4.46750020980835,4.46750020980835,0.0,0.0,1.0,0.0,65.4390676161968,48.87895762440347,-0.038892712997241397,-0.06159038048420662,0.15453281832590893,0.3185364187452535,34.2499011271345,0.0,-0.0806298410120645,0.06450014114379865,-0.19392931593443485,0.32292959822203215,-0.06471458739531855,0.19371486968291585,0.039593996738446435,97.47909530808477,35.781380496974016,0.12921472853911675,4,-0.08750033378601074,-0.0037500858306884766,0.24499976634979248,0.2324998378753662,0.47499990463256836,0,0.03973134029819736,1.0,4.46750020980835,1.068973908696882,4.46750020980835,6.599992370634174,4.297500133514403,0.03973134029819736
1107,2004-04-13,4.514999866485597,4.622499942779541,4.460000038146973,4.5,433028.0,0.01063226736351619,-2.4210581792811285,100.0,67.02700027682289,51.54465616922835,-0.09566923109934855,-0.1199662915231583,0.1040818757501496,0.26257145334868337,32.80337281880762,0.16249990463256836,-0.050248257869786705,0.11499979496002322,-0.13631779386291054,0.366317383782957,-0.010658999451443663,0.2406585893714901,-0.4474997520446786,72.78478949751047,5.90557222737813,0.1256587944114671,4,-0.11500000953674405,-0.06874990463256925,0.18437516689300448,0.18500018119811923,0.6575002670288068,1,0.06367661420472048,1.0,4.46750020980835,1.0,4.46750020980835,1.068973908696882,4.46750020980835,0.06367661420472048
1108,2004-04-14,4.574999809265137,4.574999809265137,4.432499885559082,4.502500057220459,651160.0,0.013289024264411031,2.931045822563354,4.833359824522078,61.146460446574004,53.86513278030468,-0.14856063963767152,-0.1938425973538873,0.04305651814157763,0.19808152040011784,31.731665451248436,0.1424999237060547,-0.02362598318232223,0.1774997472763058,-0.06524224661309841,0.42024174116571,0.05612875033160414,0.29887074422100746,-0.4963996982574459,84.03357573212502,17.499420965543507,0.12137099694470203,4,-0.17499995231628418,-0.15999984741210938,0.12437522411346436,0.1250002384185791,0.4675002098083496,2,0.03770494878820818,-2.4210581792811285,4.514999866485597,1.0,4.46750020980835,1.0,4.46750020980835,0.03770494878820818
1109,2004-04-15,4.800000190734863,4.804999828338623,4.587500095367432,4.622499942779541,1193168.0,0.04918041330057843,1.3200030517655736,2.448287655465888,70.32417268281264,56.08886687017654,-0.35351695971778074,-0.4151205127015798,-0.17650733368407412,-0.029267870211315383,30.403232334815932,0.23000001907348633,-0.009436813055315518,0.386625123023987,0.0858792102765511,0.6873710357714229,0.23625216665026905,0.5369980793977049,-0.7105220830917354,98.65781520221098,30.896506048070293,0.1503729563737181,4,-0.3087503910064697,-0.3637502193450928,-0.10062515735626221,-0.10000014305114746,0.27499961853027344,3,-0.007812579162415734,2.931045822563354,4.574999809265137,-2.4210581792811285,4.514999866485597,1.0,4.46750020980835,-0.007812579162415734
1110,2004-04-16,4.7224998474121085,4.8125,4.675000190734863,4.8125,500564.0,-0.016145904217326645,2.0555461365659307,-0.5070424048677669,64.20043973652221,58.59443615285229,-0.2703499279988213,-0.3309611168605473,-0.09484251189802251,0.04620730851722943,28.46680427951921,0.13749980926513672,0.01092559229107426,0.29412479400634695,-0.03693518317869149,0.6251847711913854,0.12859480541382773,0.45965478259886616,-0.604400870941161,76.31575645173005,8.8853823506509,0.1655299885925193,4,-0.22749996185302646,-0.2824997901916495,-0.10437488555908114,-0.05999994277954013,0.36250019073486417,4,0.015352087077687537,1.3200030517655736,4.800000190734863,2.931045822563354,4.574999809265137,-2.4210581792811285,4.514999866485597,0.015352087077687537
1111,2004-04-19,4.6599998474121085,4.697500228881836,4.587500095367432,4.6525001525878915,433944.0,-0.013234516044346667,1.6666551070421232,-0.0833298012122034,57.31704366984491,60.852526907745506,-0.18015712092352665,-0.2375184239171393,-0.03196161875880943,0.10518045406330323,25.50679654430219,0.13499975204467685,0.035056218751734036,0.20424981117248464,-0.10677182895240644,0.5152714512973757,0.04873899111003954,0.35976063123492974,-0.5002368095294178,59.86839298397051,-4.434620433773375,0.15551082006244535,4,-0.13999986648559481,-0.2199997901916495,-0.04187488555908114,0.0025000572204598726,0.33750009536743253,0,-0.011266045673224312,2.0555461365659307,4.7224998474121085,1.3200030517655736,4.800000190734863,2.931045822563354,4.574999809265137,-0.011266045673224312
1112,2004-04-20,4.6599998474121085,4.704999923706055,4.650000095367432,4.650000095367432,630592.0,0.0,-10.000238424490965,1.3333545269584883,62.16929868690802,63.086882563824375,-0.13607053741603536,-0.21175228249478995,-0.03560261256556441,0.10285524618052566,22.400861468367772,0.05499982833862305,0.03840145569169895,0.18099982738494802,-0.11720707589827217,0.4792067306681682,0.03189637574333748,0.33010327902655856,-0.46107259180237925,59.86839298397051,-6.181538554887723,0.1491034516416103,4,-0.09124994277954013,-0.2199997901916495,-0.04187488555908114,0.0025000572204598726,0.39499998092651456,1,0.06062237688391625,1.6666551070421232,4.6599998474121085,2.0555461365659307,4.7224998474121085,1.3200030517655736,4.800000190734863,0.06062237688391625
1113,2004-04-21,4.570000171661377,4.6599998474121085,4.552499771118164,4.635000228881836,897608.0,-0.01931323577203803,-1.1499830724261566,-6.500166897144252,56.553404800219255,63.61896012359004,-0.003745627013142183,-0.09761670146317325,0.0489904380709838,0.19006260192578317,19.982998677809828,0.10750007629394442,0.06512384401747884,0.07250013351440465,-0.19739257152962697,0.3423928385584363,-0.0624462190076116,0.2074464860364209,-0.33425855138823124,6.730917360525254,-56.85326876111439,0.13494635252201587,4,0.05249977111816406,-0.13000011444091797,0.04812479019165039,0.0924997329711914,0.5425000190734863,2,0.1318380610988017,-10.000238424490965,4.6599998474121085,1.6666551070421232,4.6599998474121085,2.0555461365659307,4.7224998474121085,0.1318380610988017
1114,2004-04-22,4.767499923706055,4.767499923706055,4.574999809265137,4.574999809265137,820644.0,0.04321657431642478,1.0,-2.9615376150827126,61.33908201762011,62.8351077703912,-0.1723384250699862,-0.280556927675903,-0.1493146096778446,-0.008630356687298502,18.388152915344953,0.19749975204467773,0.11309251768135198,0.25162489414215106,-0.03952192586068737,0.5427717141449895,0.10605148414073184,0.39719830414357027,-0.4971528006492978,82.69229358471189,20.211822126266995,0.1455734100014193,4,-0.14499998092651367,-0.3274998664855957,-0.14937496185302734,-0.10500001907348633,0.3575000762939453,3,0.05768224431426061,-1.1499830724261566,4.570000171661377,-10.000238424490965,4.6599998474121085,1.6666551070421232,4.6599998474121085,0.05768224431426061
1115,2004-04-23,4.9375,4.997499942779541,4.727499961853027,4.787499904632568,1123524.0,0.035658118304025876,1.0,0.7792208113905802,74.26158673644717,63.815387672641236,-0.3002302679501616,-0.4296625016167699,-0.3164686705383115,-0.17972540150684324,17.567513226225458,0.26999998092651367,0.15934270176801402,0.3943749666213989,0.053992617805381116,0.7347573154374167,0.22418379221339002,0.5645661410294078,-0.6346237043266489,86.51687199231061,20.431269317771083,0.1701911744080088,4,-0.22250008583068848,-0.4049999713897705,-0.31937503814697266,-0.27500009536743164,0.1875,4,0.027848062635977167,1.0,4.767499923706055,-1.1499830724261566,4.570000171661377,-10.000238424490965,4.6599998474121085,0.027848062635977167
1116,2004-04-26,5.375,5.375,4.9099998474121085,4.9375,2090156.0,0.08860759493670889,1.1257149832589326,2.916664812301119,85.1373183050297,65.82764523133088,-0.6654422285004369,-0.8351608390369414,-0.7451742371059105,-0.6159072015685974,17.160660044144745,0.4650001525878915,0.19358317612400455,0.7843749761581424,0.28526562608011563,1.2834843262361693,0.5348203011191295,1.0339296511971554,-1.0165538125581541,100.0,27.793061996398563,0.2495546750390134,4,-0.471250057220459,-0.653749942779541,-0.7656251192092896,-0.7125000953674316,-0.377500057220459,0,-0.053953481274981785,1.0,4.9375,1.0,4.767499923706055,-1.1499830724261566,4.570000171661377,-0.053953481274981785
1117,2004-04-27,5.514999866485597,5.53000020980835,5.244999885559082,5.300000190734863,1326048.0,0.02604648678801791,1.326529817848475,0.4914278302873904,86.28911770758836,68.62127381588803,-0.7249063210951583,-0.9444295912097607,-0.8778759229954902,-0.7534819692115367,17.490198813645275,0.2850003242492676,0.21632350556101887,0.8741248607635503,0.2283710443168001,1.5198786772103006,0.5512479525401757,1.197001768986925,-1.0548982977879353,98.46543871194034,20.010534454550694,0.3228769082233751,4,-0.47374987602233976,-0.7099997997283944,-1.0499998331069955,-0.9812498092651376,-0.47749996185302823,1,-0.09383498390469225,1.1257149832589326,5.375,1.0,4.9375,1.0,4.767499923706055,-0.09383498390469225
1118,2004-04-28,5.202499866485597,5.4650001525878915,5.102499961853027,5.447500228881836,959140.0,-0.05666364597740936,1.5892851364860092,-1.139538287863691,70.19230164618888,68.6066214784854,-0.3509398296600299,-0.6019507872856824,-0.562606288072443,-0.4399103235151536,17.746869208726395,0.41249990463256925,0.24083916282947015,0.5229998588562017,-0.16092946771092276,1.2069291854233266,0.18103519557263947,0.8649645221397639,-0.6140104608546526,65.70678471585269,-13.052180691380343,0.3419646632835624,4,-0.16124987602233976,-0.3762497901916513,-0.7374998331069955,-0.6687498092651376,-0.12999963760376065,2,-0.02835176202447709,1.326529817848475,5.514999866485597,1.1257149832589326,5.375,1.0,4.9375,-0.02835176202447709
1119,2004-04-29,5.147500038146973,5.1599998474121085,4.9375,5.137499809265137,564704.0,-0.010571807736686645,11.714332425068715,-0.04081720036667765,68.13333336724175,69.04360965967645,-0.26983989527247765,-0.5173606973408642,-0.5116246272499225,-0.38334943075843597,16.91665710683692,0.2649998664855966,0.2616898248039883,0.4323750257492067,-0.2718554561567501,1.1366055076551635,0.08025978479622786,0.7844902667021856,-0.4460293360147398,52.33644193432424,-23.537551363684216,0.3521152409529784,4,-0.10625004768371582,-0.2937500476837158,-0.6825000047683716,-0.6137499809265137,-0.05000019073486417,3,-0.006799387499316856,1.5892851364860092,5.202499866485597,1.326529817848475,5.514999866485597,1.1257149832589326,5.375,-0.006799387499316856
1120,2004-04-30,5.25,5.332499980926514,5.052499771118164,5.085000038146973,672608.0,0.019912571363462472,-1.4347791834077612,16.499618539004388,69.78508202204084,70.4289472543649,-0.3236838333313212,-0.5915125594140784,-0.6138107396090371,-0.48487398840369345,16.96777805479711,0.2800002098083496,0.29310619817220207,0.4976249933242798,-0.23792424699861847,1.233174233647178,0.12985037316283066,0.8653996134857289,-0.4491057569466328,54.83870223459611,-17.546338070755766,0.36777462016144935,4,-0.20875000953674316,-0.39625000953674316,-0.8124998807907104,-0.716249942779541,-0.125,4,-0.023809523809523836,11.714332425068715,5.147500038146973,1.5892851364860092,5.202499866485597,1.326529817848475,5.514999866485597,-0.023809523809523836
1121,2004-05-03,5.21750020980835,5.25,5.139999866485597,5.184999942779541,333112.0,-0.006190436226981011,1.2564165264681535,0.1969713608646649,67.89810139807464,71.06548088893896,-0.22773490954186393,-0.5182447165354507,-0.5826577950424818,-0.4513782822753303,16.433082752009557,0.11000013351440341,0.2953793238849576,0.4223752021789551,-0.3171400137516951,1.1618904181096052,0.05261759421362999,0.7921328101442802,-0.3291132507443848,47.25740264276339,-24.041164098237978,0.36975760796532486,5,-0.17625021934509277,-0.3637502193450928,-0.7806251049041748,-0.6837501525878906,-0.06750011444091797,0,-0.017728836816232274,-1.4347791834077612,5.25,11.714332425068715,5.147500038146973,1.5892851364860092,5.202499866485597,-0.017728836816232274
1122,2004-05-04,5.137499809265137,5.2775001525878915,5.077499866485597,5.25,337736.0,-0.015333090048146203,1.388056047415952,-3.46151588955075,64.18663249313786,71.91361729926325,-0.08144263621406456,-0.39136487035622647,-0.5002065262155115,-0.37055762960207606,15.354371161425462,0.20000028610229492,0.3104289654342729,0.2998748064041141,-0.4140624386672389,1.0138120514754672,-0.05709381613156239,0.6568434289397906,-0.1721192601118453,37.914644817436894,-30.46051788350462,0.3569686225356763,5,-0.08499979972839355,-0.2837498188018799,-0.7006247043609619,-0.6037497520446777,0.17750024795532227,1,-0.02725058329600627,1.2564165264681535,5.21750020980835,-1.4347791834077612,5.25,11.714332425068715,5.147500038146973,-0.02725058329600627
1123,2004-05-05,5.110000133514403,5.190000057220459,5.050000190734863,5.190000057220459,149172.0,-0.0053527351380411314,2.5,0.711109227313194,58.6834748485006,71.61854983602775,0.03432061893717897,-0.31607926212822246,-0.46883251574207474,-0.3428683014443292,14.169759861857258,0.1399998664855957,0.341842637893075,0.23175013065338046,-0.444236614286285,0.9077368755930459,-0.10624324181645228,0.5697435031232132,-0.07686522508250526,43.670921985815376,-20.01141828248202,0.3379933724698326,5,0.018749952316285068,-0.2562501430511466,-0.6950000524520865,-0.5762500762939444,0.08249998092651456,2,-0.01418791134785602,1.388056047415952,5.137499809265137,1.2564165264681535,5.21750020980835,-1.4347791834077612,5.25,-0.01418791134785602
1124,2004-05-06,5.059999942779541,5.112500190734863,5.0,5.074999809265137,226620.0,-0.009784772882280635,1.4999867546160164,0.18749850988245745,59.60171395563936,69.98967508260466,0.14547336034634917,-0.23127196995750587,-0.4157009064224422,-0.29276768765639893,13.834067594215533,0.11250019073486328,0.3709536067708825,0.15212495326995867,-0.4995636595419084,0.8038135660818257,-0.17371935313597486,0.4779692596758922,0.4700002670288086,18.04509660793084,-42.21998749226587,0.3258443064059334,5,0.16000008583068848,-0.20624995231628418,-0.6737498044967651,-0.526249885559082,0.0774998664855957,3,0.0024704123011172197,2.5,5.110000133514403,1.388056047415952,5.137499809265137,1.2564165264681535,5.21750020980835,0.0024704123011172197
1125,2004-05-07,5.017499923706055,5.050000190734863,4.900000095367432,5.012499809265137,330600.0,-0.008399213350611334,3.2856773068486804,-0.33334392980894556,60.287776497063525,67.22861488171954,0.22407906885706463,-0.15331521422542682,-0.3702569696890423,-0.2502137752392217,13.309755407326659,0.15999984741210938,0.416256141612827,0.08212494850158691,-0.5369198885213198,0.7011697855244936,-0.22739747000986643,0.39164736701304026,0.5019002819061278,31.125777623393365,-27.983697709616816,0.30952241851145335,5,0.19750022888183594,-0.16374993324279785,-0.6312497854232788,-0.4837498664855957,0.21750020980834872,4,0.01594418035326317,1.4999867546160164,5.059999942779541,2.5,5.110000133514403,1.388056047415952,5.137499809265137,0.01594418035326317
1126,2004-05-10,4.644999980926514,4.922500133514403,4.489999771118164,4.900000095367432,906364.0,-0.07424014916663979,1.883333916133945,-50.99885561701316,49.64455278871882,63.1569965574007,0.5387992956356218,0.24576488107495642,-0.0015793285058087747,0.12097289950631485,12.782799706873268,0.5275001525878906,0.4336542712462155,-0.29924998283386195,-0.8946912533361422,0.2961912876684183,-0.5969706180850016,-0.0015293475827222736,0.8496242202758788,19.682556790521126,-37.70620080586931,0.29772063525114006,5,0.33249998092651367,0.20875000953674316,-0.24749994277954102,-0.11124992370605469,0.5500001907348633,0,0.10333692595144917,3.2856773068486804,5.017499923706055,1.4999867546160164,5.059999942779541,2.5,5.110000133514403,0.10333692595144917
1127,2004-05-11,4.802499771118164,4.802499771118164,4.6525001525878915,4.65500020980835,336324.0,0.03390738231181545,1.0338991817773189,-0.5784293926032306,55.33868369251428,61.50659456254797,0.30128616411937514,0.1169018408287652,-0.16026353417279537,-0.03645862748134299,13.197915051929604,0.1574997901916504,0.42406970072712014,-0.15612518787384033,-0.721032002318398,0.40878162657071737,-0.43857859509611963,0.12632821934843896,0.6318469642791751,44.642838896544774,-18.362571289992196,0.28245340722227885,5,0.1087501049041748,0.05125021934509277,-0.3943747282028198,-0.2687497138977051,0.44750022888183594,1,0.07235821776382068,1.883333916133945,4.644999980926514,3.2856773068486804,5.017499923706055,1.4999867546160164,5.059999942779541,0.07235821776382068
1128,2004-05-12,4.747499942779541,4.974999904632568,4.650000095367432,4.860000133514403,365364.0,-0.011452333359678102,-1.1138206843507414,-0.7627154259704009,49.50859982524557,59.437179724548386,0.31844469050070856,0.1955115416606361,-0.10549974199757983,0.018290335764132415,13.247752582526449,0.3249998092651367,0.34607822723573456,-0.21975002288818324,-0.7649175625525642,0.3254175167761977,-0.49233379272037325,0.052833746944006776,0.6301859747610479,41.36546153975785,-18.358636346137096,0.27258376983219035,5,0.16374993324279785,0.13125014305114746,-0.325624942779541,-0.21374988555908203,0.6775002479553223,2,0.11953662375584173,1.0338991817773189,4.802499771118164,1.883333916133945,4.644999980926514,3.2856773068486804,5.017499923706055,0.11953662375584173
1129,2004-05-13,4.762499809265137,4.829999923706055,4.690000057220459,4.78000020980835,283100.0,0.0031595295769111242,1.3829799322281517,0.15555885220192553,45.34573753044912,56.721697003260424,0.2716569642046016,0.18715365751783875,-0.12266167815797324,0.00312428084527383,13.491143303477132,0.1399998664855957,0.24322317500781754,-0.20287513732910156,-0.7507160949155578,0.34496582025735467,-0.47679561612232924,0.07104534146412611,0.5619249394901065,48.66068463546679,-7.357289790730654,0.27392047879322806,5,0.12125015258789062,0.16500020027160645,-0.3406248092651367,-0.22874975204467773,0.6375002861022949,3,0.09028878160566922,-1.1138206843507414,4.747499942779541,1.0338991817773189,4.802499771118164,1.883333916133945,4.644999980926514,0.09028878160566922
1130,2004-05-14,4.795000076293945,4.824999809265137,4.677499771118164,4.820000171661377,124268.0,0.006824203323973155,7.428725186991648,1.4285441813574562,30.33897800987816,52.54846107123859,0.1875504695145498,0.16902965590474217,-0.159650563988035,-0.029354874327320424,13.728832505148961,0.14750003814697266,0.18858597194653193,-0.1739998817443844,-0.7160025257098974,0.3680027622211286,-0.44500120372714047,0.09700144023837165,0.4793591738030729,62.886643549083246,11.918542352357193,0.27100132198275645,5,0.08874988555908203,0.1862499713897705,-0.3731250762939453,-0.26125001907348633,0.6424999237060547,4,0.07142851460305066,1.3829799322281517,4.762499809265137,-1.1138206843507414,4.747499942779541,1.0338991817773189,4.802499771118164,0.07142851460305066
1131,2004-05-17,4.607500076293945,4.875,4.552499771118164,4.852499961853027,329484.0,-0.03910323191171228,1.2241398020961107,9.799958038490148,20.19704263786703,47.66072886509739,0.3122597749529641,0.37143869482567027,0.0206059407206185,0.15739549117755214,14.63508530031714,0.32250022888183594,0.13296428344582,-0.3588748931884762,-0.9076449818791481,0.1898951955021957,-0.6332599375338122,-0.08448984884314026,0.6197976050643419,13.017819596477388,-30.622689012418903,0.2743850443453357,5,0.2324998378753662,0.3737499713897705,-0.1856250762939453,-0.07375001907348633,0.7674999237060547,0,0.13619100311012677,7.428725186991648,4.795000076293945,1.3829799322281517,4.762499809265137,-1.1138206843507414,4.747499942779541,0.13619100311012677
1132,2004-05-18,4.942500114440918,4.992499828338623,4.662499904632568,4.662499904632568,355356.0,0.07270754912638666,-1.3571405459440773,-1.1428585330535888,41.585766360842655,45.76098347757984,-0.05957478715332254,0.061859596975844866,-0.3166852892205405,-0.17569526011215864,15.370884941169995,0.38499975204467773,0.06700929153130364,-0.037999868392944336,-0.5677803337266187,0.49178059694073006,-0.30289010105978154,0.22689036427389286,0.24055969230296181,88.63643013740494,45.81311888718307,0.26489023266683714,5,-0.1412501335144043,0.03874993324279785,-0.520625114440918,-0.408750057220459,0.5074996948242188,1,0.05108751671703726,1.2241398020961107,4.607500076293945,7.428725186991648,4.795000076293945,1.3829799322281517,4.762499809265137,0.05108751671703726
1133,2004-05-19,5.172500133514403,5.449999809265137,4.962500095367432,4.987500190734863,685344.0,0.046535157055732856,-3.1489313780991863,0.6607135862725465,50.72674704700531,44.774876043287165,-0.3126559566094933,-0.12721042569725327,-0.5424825723405817,-0.4024291699805502,16.28988244639051,0.5074996948242188,0.00981738579297442,0.1618751525878901,-0.3372553597339385,0.6610056649097187,-0.0876901035730242,0.4114404087488044,-0.6825003623962393,69.08081738651798,26.326473669478332,0.24956525616091416,5,-0.20250034332275302,-0.1912500858306876,-0.7493752241134635,-0.6575000286102286,0.3775000572204599,2,0.014983057416170675,-1.3571405459440773,4.942500114440918,1.2241398020961107,4.607500076293945,7.428725186991648,4.795000076293945,0.014983057416170675
1134,2004-05-20,5.042500019073486,5.119999885559082,4.900000095367432,5.119999885559082,104224.0,-0.02513293592756083,4.677423721305121,-0.41891832679078383,44.06294741857135,42.97211725678803,-0.20718720840384197,0.025769570507548245,-0.4075276199594011,-0.2698857324723427,17.39827345976893,0.27250003814697177,-0.03930450680785569,0.01812503337860072,-0.4677812812988833,0.5040313480560847,-0.2248281239601413,0.26107819071734273,-0.5333002471923827,54.596125585354116,12.818055675266947,0.2429531573387419,5,-0.07250022888183594,-0.03250002861022949,-0.6350001096725464,-0.5274999141693115,0.5949997901916513,3,0.07585526429639122,-3.1489313780991863,5.172500133514403,-1.3571405459440773,4.942500114440918,1.2241398020961107,4.607500076293945,0.07585526429639122
1135,2004-05-21,5.074999809265137,5.125,4.974999904632568,5.077499866485597,243040.0,0.0064451740344508845,2.076914800487106,0.032258858419124355,45.922735187145285,42.5585819677243,-0.2577813532268367,0.004320612847807936,-0.4368494237954099,-0.2981504299772464,17.495667824055154,0.15000009536743164,-0.07279749196154928,0.043749833106994984,-0.44087021259371273,0.5283698788077027,-0.19856018974335932,0.2860598559573493,-0.5469840366363528,58.21727197090204,16.424583127048344,0.24231002285035388,5,-0.07375001907348633,-0.06499981880187988,-0.6112499237060547,-0.5599997043609619,0.6750001907348633,4,0.0640394676486411,4.677423721305121,5.042500019073486,-3.1489313780991863,5.172500133514403,-1.3571405459440773,4.942500114440918,0.0640394676486411
1136,2004-05-24,5.085000038146973,5.125,5.042500019073486,5.125,134308.0,0.0019704885236802028,3.125002980235081,15.999618538998703,48.43517799459461,41.79152577906657,-0.22216715955940547,-0.03006088646330518,-0.4371229427982737,-0.3039740949736407,16.28568603106315,0.08249998092651367,-0.1063037138794094,0.06825006008148193,-0.38968323491838763,0.5261833550813515,-0.1607165874184533,0.29721670758141716,-0.5385445847854617,53.650817102198175,10.897998693369026,0.2289666474999348,5,-0.08375024795532227,-0.07500004768371582,-0.6175000667572021,-0.5699999332427979,0.7049999237060547,0,0.0693215259014004,2.076914800487106,5.074999809265137,4.677423721305121,5.042500019073486,-3.1489313780991863,5.172500133514403,0.0693215259014004
1137,2004-05-25,4.997499942779541,5.050000190734863,4.922500133514403,5.050000190734863,146824.0,-0.017207491585254253,3.8571220969837126,1.3125074505877024,46.76258479467328,41.48641299789186,-0.11633081922282873,0.017583056647906048,-0.34321078719877285,-0.21220499543635896,14.39768568251995,0.16249990463256925,-0.1421664298552221,0.006624960899353383,-0.38669186376410813,0.3999417855628149,-0.19003345143237738,0.20328337323108414,-0.43297360229995796,17.727254205489178,-23.880447405396463,0.19665841233173068,5,0.003749847412109375,0.01250004768371582,-0.5174999237060547,-0.4824998378753662,0.7400002479553214,1,0.07553778119915266,3.125002980235081,5.085000038146973,2.076914800487106,5.074999809265137,4.677423721305121,5.042500019073486,0.07553778119915266
1138,2004-05-26,5.054999828338623,5.070000171661377,4.962500095367432,4.997499942779541,462588.0,0.011505730108543277,1.4571285326590446,-1.0952307426817196,49.85673023584996,41.98763440960307,-0.140388044388712,-0.054318694571245274,-0.3951101582439911,-0.2684112722497298,13.193730594282549,0.10750007629394531,-0.12548103966347135,0.07149984836578405,-0.3104770544251405,0.4534767511567086,-0.11948860302967823,0.2624882997612463,-0.4727640184833293,68.88879940829781,23.296754561139664,0.19098845139546233,5,-0.053750038146972656,-0.04499983787536621,-0.5506248474121094,-0.5399997234344482,0.6449999809265146,2,0.07814045387541269,3.8571220969837126,4.997499942779541,3.125002980235081,5.085000038146973,2.076914800487106,5.074999809265137,0.07814045387541269
1139,2004-05-27,5.112500190734863,5.137499809265137,5.0,5.019999980926514,465540.0,0.011374948436969179,-1.075466130210564,1.6087025027781003,52.69887087143063,44.47206694977557,-0.1598272986485334,-0.12076740888811255,-0.4416324751174603,-0.32586725208977185,12.81162579908215,0.13749980926513672,-0.13276642195002708,0.13075020313262975,-0.24837315370990876,0.5098735599751683,-0.05881147528863906,0.32031188155389856,-0.5129091008913722,88.37225291481019,39.25870697165611,0.18956167842126914,5,-0.11125040054321289,-0.10250020027160645,-0.5812501907348633,-0.5975000858306885,0.4074997901916504,3,0.08557456893456172,1.4571285326590446,5.054999828338623,3.8571220969837126,4.997499942779541,3.125002980235081,5.085000038146973,0.08557456893456172
1140,2004-05-28,5.125,5.172500133514403,5.087500095367432,5.099999904632568,134680.0,0.002444950376293331,-2.4000209809549795,0.27027068824199557,67.14285665628867,49.68826850737796,-0.13476595151032988,-0.1508460149466444,-0.44084837304552593,-0.3394071567603838,11.926271332009271,0.08500003814697177,-0.1184380222080792,0.1495000123977661,-0.21483650512197006,0.5138365299175023,-0.032668246362102416,0.33166827115763464,-0.5084007357680758,80.99994659423864,27.00017008366764,0.1821682587598681,5,-0.06875014305114746,-0.11500000953674316,-0.59375,-0.6099998950958252,0.47499990463256836,4,0.09999996278344159,-1.075466130210564,5.112500190734863,1.4571285326590446,5.054999828338623,3.8571220969837126,4.997499942779541,0.09999996278344159
1141,2004-05-31,5.125,5.125,5.112500190734863,5.125,25152.0,0.0,1.0,0.0,62.9778732262046,52.065169270195966,-0.05994240945701712,-0.1666768227900679,-0.4172968225371889,-0.34005863117903523,10.99307120940157,0.012499809265136719,-0.09312480384850819,0.15412502288818342,-0.19946663788834318,0.50771668366471,-0.02267080750007988,0.3309208532764467,-0.49173272486741126,80.99994659423864,24.750124098481763,0.1767958303882634,5,0.04999995231628418,-0.11500000953674316,-0.5012500286102295,-0.5924999713897705,0.5,0,0.12195121951219523,-2.4000209809549795,5.125,-1.075466130210564,5.112500190734863,1.4571285326590446,5.054999828338623,0.12195121951219523
1142,2004-06-01,4.997499942779541,5.137499809265137,4.957499980926514,5.125,153460.0,-0.024878059945455444,1.360658505698607,-100.0,59.50569956152758,53.04060843847622,0.08513241137658856,-0.05291601079298225,-0.26990082253618475,-0.2139580688869529,10.051842812709907,0.17999982833862305,-0.04523832171031206,0.03362495899200457,-0.3115198933409564,0.37876981132496557,-0.13894746717447592,0.20619738515848507,-0.3478980169643009,18.60462021610696,-37.8951140120349,0.17257242616648058,6,0.03875017166137695,0.01250004768371582,-0.18499994277954102,-0.27624988555908203,0.49499988555908203,1,0.15857929527713188,1.0,5.125,-2.4000209809549795,5.125,-1.075466130210564,5.112500190734863,0.15857929527713188
1143,2004-06-02,5.037499904632568,5.054999828338623,5.002500057220459,5.012499809265137,149088.0,0.008003994459433672,-1.3333439298089456,-0.1960790913544787,60.26119276844764,54.840413477351355,0.02678560472308522,-0.10395587128707362,-0.28929100523961715,-0.25593749627207885,9.196145623272335,0.05749988555908203,0.04280981718896282,0.07724993228912336,-0.26291995053695594,0.41741981511520265,-0.09283500912391585,0.24733487370216256,-0.3718900211483307,37.20924043221392,-19.44424901019979,0.17008494141303948,6,0.01000022888183505,-0.059999942779541016,-0.11437487602233887,-0.23874974250793457,0.35249996185302823,2,0.13895787580235242,1.360658505698607,4.997499942779541,1.0,5.125,-2.4000209809549795,5.125,0.13895787580235242
1144,2004-06-03,5.072500228881836,5.125,5.025000095367432,5.025000095367432,227108.0,0.006947955317494037,-3.210510465291372,1.899998092658643,60.33519592758189,56.44179800406654,-0.003924351593854958,-0.1454278501854187,-0.30929750795700084,-0.29460999403437604,8.652862066697354,0.09999990463256836,0.0707934788402671,0.11162524223327619,-0.22936128605358963,0.452611770520142,-0.05886802191015672,0.2821185063767091,-0.3912025468819804,53.48844945973301,-2.278413513637169,0.17049326414343285,6,-0.02500009536743253,-0.10250043869018555,-0.13875019550323486,-0.27375006675720215,0.2999997138977051,3,0.12370617093527958,-1.3333439298089456,5.037499904632568,1.360658505698607,4.997499942779541,1.0,5.125,0.12370617093527958
1145,2004-06-04,5.0974998474121085,5.112500190734863,5.019999980926514,5.0625,107360.0,0.004928460798863998,1.8461369171630624,0.7368368217637719,70.7626967963017,58.92263342647843,-0.028381293451012368,-0.17299638996471156,-0.3184618771423038,-0.3219362432521491,8.55956009404635,0.09250020980834961,0.0650879853042543,0.13262486457824618,-0.21300380106394545,0.4782535302204378,-0.040189468242849635,0.305439197399342,-0.40082812286694747,77.77777777777727,15.917576998293129,0.17281433282109598,6,-0.04999971389770508,-0.1275000572204581,-0.14999985694885165,-0.2987496852874747,0.12000036239624112,4,0.08288379522539846,-3.210510465291372,5.072500228881836,-1.3333439298089456,5.037499904632568,1.360658505698607,4.997499942779541,0.08288379522539846
1146,2004-06-07,5.125,5.175000190734863,5.0625,5.0625,409260.0,0.00539483146857811,-2.600006103515625,1.785722070844732,60.458441134002946,60.444395241959505,-0.05544096506756979,-0.17148443966998528,-0.3305284787155962,-0.3522654202358755,8.486338956831291,0.11250019073486328,0.08428028056623305,0.1361250162124632,-0.18150803334110144,0.45375806576602784,-0.022691508564319562,0.29494154098924596,-0.4132617137604395,77.01142873428905,17.772445279248657,0.1588165247767824,6,-0.05874991416931152,-0.1550002098083496,-0.17750000953674316,-0.3262498378753662,0.19750022888183594,0,0.09268290822098901,1.8461369171630624,5.0974998474121085,-3.210510465291372,5.072500228881836,-1.3333439298089456,5.037499904632568,0.09268290822098901
1147,2004-06-08,5.150000095367432,5.190000057220459,5.119999885559082,5.170000076293945,170536.0,0.004878067388767171,1.3333412806268825,-0.31999969482421875,48.31460513626466,60.27304800867225,-0.06317782894405166,-0.17825507592053036,-0.34222653791053936,-0.3799778864786063,8.43296113975235,0.07000017166137695,0.09853293848483347,0.143750095367432,-0.1689356692817725,0.4564358600166365,-0.012592786957170254,0.30009297769203425,-0.42349657866735946,78.66668701171875,19.818664364190482,0.1563428823246024,6,-0.07625007629394531,-0.18000030517578125,-0.2025001049041748,-0.35124993324279785,0.28749990463256836,1,0.09223298948282421,-2.600006103515625,5.125,1.8461369171630624,5.0974998474121085,-3.210510465291372,5.072500228881836,0.09223298948282421
1148,2004-06-09,5.315000057220459,5.324999809265137,5.125,5.150000095367432,751020.0,0.03203882695098392,1.162166341900962,-8.250005960470162,69.39501103003563,62.12817469296171,-0.2094434416882125,-0.3146939639369428,-0.48915384384776317,-0.5465187839039842,9.292813154561077,0.19999980926513672,0.11133103284713108,0.2803750514984129,-0.03641510881702903,0.5971652118138548,0.12197997134069194,0.4387701316561339,-0.5740266146690853,96.72139092695632,35.79323958651689,0.15839508015772114,6,-0.1737501621246338,-0.3450002670288086,-0.361875057220459,-0.5162498950958252,-0.11999988555908203,2,0.03339600549524535,1.3333412806268825,5.150000095367432,-2.600006103515625,5.125,1.8461369171630624,5.0974998474121085,0.03339600549524535
1149,2004-06-10,5.192500114440918,5.289999961853027,5.125,5.275000095367432,286268.0,-0.023047966408415,1.933340115034608,-0.5,57.41326382646388,61.047108822981166,-0.08314578499402892,-0.16688396424222507,-0.3497932794703331,-0.42572890400138697,10.199132640695133,0.19000005722045898,0.1328475473238946,0.13637509346008336,-0.16038582084422703,0.43313600776439376,-0.012005363692071391,0.2847555506122381,-0.4373461445552689,56.557452656297144,-4.51889246235384,0.14838045715215512,6,-0.05125021934509277,-0.22250032424926758,-0.2012500762939453,-0.3937499523162842,-0.1725001335144043,3,0.03803557971918181,1.162166341900962,5.315000057220459,1.3333412806268825,5.150000095367432,-2.600006103515625,5.125,0.03803557971918181
1150,2004-06-11,5.137499809265137,5.230000019073486,5.137499809265137,5.1875,168064.0,-0.010592258827846646,-2.699994277975929,0.6060630581163483,53.13431255216737,59.95337985919926,-0.029263261575492194,-0.0894973874017655,-0.2804804915663883,-0.3731351005317016,11.103926796671798,0.09250020980834961,0.14339576253409447,0.06424980163574201,-0.20754298216733869,0.3360425854388227,-0.07164659026579834,0.20014619353728236,-0.3684489225918979,28.57137667074779,-32.062700424081534,0.13589639190154051,6,0.0037500858306884766,-0.16750001907348633,-0.10062479972839355,-0.33874964714050293,-0.3924999237060547,4,0.045742120143848375,1.933340115034608,5.192500114440918,1.162166341900962,5.315000057220459,1.3333412806268825,5.150000095367432,0.045742120143848375
1151,2004-06-14,5.235000133514403,5.28249979019165,5.127500057220459,5.130000114440918,376488.0,0.018978166008577046,-1.8181735425056462,-2.099992370634555,64.01179741838634,60.454057398850225,-0.12238973732069347,-0.14501140454757167,-0.35764637711498626,-0.47353726371924765,11.64429003185433,0.1549997329711914,0.14644074539961327,0.13037512302398557,-0.04157410197819633,0.3023243480261675,0.04440051052289462,0.21634973552507653,-0.45233026838932666,56.09770280705955,-9.552204566435066,0.08597461250109086,6,-0.07125020027160556,-0.265000343322753,-0.20062506198882968,-0.4362499713897696,-0.3600001335144034,0,-0.0033428697726327616,-2.699994277975929,5.137499809265137,1.933340115034608,5.192500114440918,1.162166341900962,5.315000057220459,-0.0033428697726327616
1152,2004-06-15,5.195000171661377,5.224999904632568,5.1875,5.224999904632568,297864.0,-0.007640871219266487,1.5000158947134183,-0.28571169068260605,58.43374670666734,60.25100783643019,-0.05747196573975977,-0.08972510792412969,-0.2949396742308936,-0.43710037891415254,12.727338375865912,0.04750013351440341,0.1235958393073675,0.0777501583099367,-0.08062077189895511,0.23612108851882851,-0.0014353067945087616,0.15693562341438216,-0.3989837076534988,35.00011920940324,-28.990903175615784,0.07918546510444589,6,-0.022500276565551758,-0.19375038146972656,-0.27937519550323486,-0.39625000953674316,-0.057500362396240234,1,0.024542839847430553,-1.8181735425056462,5.235000133514403,-2.699994277975929,5.137499809265137,1.933340115034608,5.192500114440918,0.024542839847430553
1153,2004-06-16,5.25,5.25,5.137499809265137,5.212500095367432,387372.0,0.010587069590227483,5.00002543137978,-1.2500079473567092,58.308142127954824,60.02577963647163,-0.08846135987166104,-0.14611240288496852,-0.3264478815064056,-0.4951800497304202,12.492050972725172,0.11250019073486328,0.1113324266178255,0.12887499332427943,-0.03871227632429086,0.2964622629728497,0.04508135849999384,0.21266862814856502,-0.4409038690869771,75.75759327225963,14.237168262772798,0.08379363482428519,6,-0.0775001049041748,-0.2487502098083496,-0.36750006675720215,-0.4512498378753662,-0.2350001335144034,2,0.03571428571428581,1.5000158947134183,5.195000171661377,-1.8181735425056462,5.235000133514403,-2.699994277975929,5.137499809265137,0.03571428571428581
1154,2004-06-17,5.425000190734863,5.625,5.227499961853027,5.25,932704.0,0.03333336966378342,-2.6136323243182322,4.666683620919853,65.1515136919596,59.402314847100286,-0.2326686343323381,-0.3067126785138825,-0.48091903638147393,-0.6710362730322892,13.029583870461266,0.39750003814697266,0.11819866868698448,0.2847501754760744,0.07336426684363229,0.4961360841085165,0.17905722115985334,0.39044312979229545,-0.6030859862547979,59.79902868978553,0.7119547849872419,0.10569295431622105,6,-0.08125019073486328,-0.33625030517578125,-0.5300002098083496,-0.6262500286102295,-0.4250001907348633,3,-0.04239631538931443,5.00002543137978,5.25,1.5000158947134183,5.195000171661377,-1.8181735425056462,5.235000133514403,-0.04239631538931443
1155,2004-06-18,5.400000095367432,5.400000095367432,5.25,5.357500076293945,583528.0,-0.0046083123481043264,6.0588248493756245,0.24285698715538334,63.54679178111926,59.74546491900209,-0.17907835873882227,-0.2699567935507954,-0.435257144198661,-0.6457689044989134,13.580261631053334,0.17500019073486328,0.12170459898602193,0.243500065803528,0.005004665125983188,0.48199546648107283,0.1242523654647556,0.3627477661423004,-0.545962459066569,54.77388331433972,-1.4776875942670955,0.11924770033877252,6,-0.027500152587890625,-0.3112502098083496,-0.4943751096725464,-0.6012499332427979,-0.7474999427795401,4,-0.0703703903203472,-2.6136323243182322,5.425000190734863,5.00002543137978,5.25,1.5000158947134183,5.195000171661377,-0.0703703903203472
1156,2004-06-21,5.4375,5.599999904632568,5.372499942779541,5.4650001525878915,328404.0,0.006944426661166014,-1.8888835066091032,-0.6470621234390811,73.78376971204732,62.575372094089055,-0.1872832833115483,-0.2948092679111909,-0.45123349835638216,-0.6804256073938788,14.375573579707382,0.22749996185302734,0.1249418853261659,0.26337497234344465,-0.0033068566678222666,0.5300568013547116,0.1300340578378112,0.3967158868490781,-0.552623869151172,61.5384765865711,0.5031398495983339,0.13334091450563337,6,-0.0625,-0.34875011444091797,-0.5049999952316284,-0.6387498378753662,-0.744999885559082,0,-0.1273563428856861,6.0588248493756245,5.400000095367432,-2.6136323243182322,5.425000190734863,5.00002543137978,5.25,-0.1273563428856861
1157,2004-06-22,5.375,5.4375,5.349999904632568,5.425000190734863,140640.0,-0.011494252873563204,1.3333418104599266,1.818178665556884,67.81001815251031,62.39926177436403,-0.10002983503404561,-0.21352539506707657,-0.36902372454133214,-0.6130219091443001,15.689292265034524,0.08750009536743164,0.11283945111835347,0.1819999694824217,-0.08548154365697336,0.44948148262181675,0.048259212912723726,0.31574072605211967,-0.4605189143851254,48.71796878209479,-14.697892472319872,0.13374075656969772,6,0.0,-0.23125004768371582,-0.46437501907348633,-0.5762498378753662,-0.4675002098083496,1,-0.09302325581395354,-1.8888835066091032,5.4375,6.0588248493756245,5.400000095367432,-2.6136323243182322,5.425000190734863,-0.09302325581395354
1158,2004-06-23,5.449999809265137,5.482500076293945,5.369999885559082,5.387499809265137,152288.0,0.013953452886537043,-1.307699831761806,-1.2499952316466079,69.11389911238294,63.69933236168836,-0.17194828039829613,-0.2713265549774224,-0.42497015623698964,-0.6819934312748437,17.046637954573384,0.11250019073486328,0.12073538561531727,0.23724977970123273,-0.04523870748555581,0.5197382668880213,0.0960055361078389,0.37849402329462656,-0.5070979670748574,55.974799008658636,-8.337556694913658,0.14124424359339408,6,-0.07374978065490723,-0.1874997615814209,-0.558749794960022,-0.6512496471405029,-0.5874996185302734,2,-0.057339451548005904,1.3333418104599266,5.375,-1.8888835066091032,5.4375,6.0588248493756245,5.400000095367432,-0.057339451548005904
1159,2004-06-24,5.550000190734863,5.5625,5.449999809265137,5.462500095367432,577672.0,0.01834869448980969,1.0000084771265931,1.4000015258789062,71.29411469034116,65.71708815481878,-0.2412771700625287,-0.3550748579538201,-0.5116158521419667,-0.773406764275423,18.305765535868414,0.11250019073486328,0.1439326602255937,0.31537516117095965,-0.00024156813740461303,0.6309918904793239,0.15756679651677707,0.4731835258251422,-0.5798144222321948,85.71436356527154,22.150837365507755,0.15780836465418213,6,-0.1737501621246338,-0.28750014305114746,-0.5743752717971802,-0.7512500286102295,-0.6875,3,-0.09639645150686538,-1.307699831761806,5.449999809265137,1.3333418104599266,5.375,-1.8888835066091032,5.4375,-0.09639645150686538
1160,2004-06-25,5.637499809265138,5.637499809265138,5.539999961853027,5.550000190734863,726144.0,0.015765696490667835,1.2285776566757243,0.9999945504384273,72.82849076529261,66.69672074891947,-0.2798190412026047,-0.423946596983237,-0.5819702372557272,-0.8519628636240544,19.5747026647759,0.09749984741211026,0.14015202725979758,0.37724978923797714,0.018795870176711027,0.7357037082992433,0.19802282970734364,0.5564767487686106,-0.6411214715025757,100.0,36.56212046552179,0.1792269595306331,6,-0.2500000000000009,-0.3574998378753671,-0.647499918937684,-0.8387496471405038,-1.0374999046325692,4,-0.11308200990400341,1.0000084771265931,5.550000190734863,-1.307699831761806,5.449999809265137,1.3333418104599266,5.375,-0.11308200990400341
1161,2004-06-28,5.75,5.824999809265138,5.632500171661378,5.677499771118164,634020.0,0.019955688610395983,-1.3692346516582512,0.8285776566757409,74.79337393672259,68.51445710781451,-0.348201098022896,-0.5135526850725665,-0.6736495648881586,-0.9563313502472806,21.07516603567462,0.19249963760375977,0.15949879503868214,0.45849997997283953,0.044951794682519086,0.87204816526316,0.2517258873276793,0.6652740726179998,-0.7151543739472839,84.21056330039627,21.761352163424576,0.20677409264516025,6,-0.2687501907348633,-0.3762500286102295,-0.7443751096725464,-0.9512498378753662,-1.1750001907348633,0,-0.1908695386803667,1.2285776566757243,5.637499809265138,1.0000084771265931,5.550000190734863,-1.307699831761806,5.449999809265137,-0.1908695386803667
1162,2004-06-29,5.789999961853027,5.789999961853027,5.679999828338622,5.744999885559082,296820.0,0.006956515104874272,3.888886534141522,0.6206887479940018,71.8893861372737,70.02348421996105,-0.3295837292762105,-0.5176779578088135,-0.6919345794937009,-0.9898803490859525,23.41716117442343,0.11000013351440519,0.19127267829048034,0.4588749408721924,0.013307693903716,0.9044421878406688,0.2360913173879542,0.6816585643564306,-0.6919420011433175,92.30772455365921,32.781206626007105,0.22278362348423808,6,-0.2637500762939453,-0.41624999046325684,-0.7843750715255737,-0.9912497997283936,-1.5399999618530273,1,-0.18955092480879154,-1.3692346516582512,5.75,1.2285776566757243,5.637499809265138,1.0000084771265931,5.550000190734863,-0.18955092480879154
1163,2004-06-30,5.737500190734862,5.8474998474121085,5.667500019073486,5.792500019073486,754444.0,-0.009067318042151218,1.1818229107965066,-1.2222163353537263,76.84728531764858,71.32301440059317,-0.22424116629481272,-0.4322064941004564,-0.6149807954377104,-0.9314887497806001,25.933337606305162,0.17999982833862216,0.20631492441340527,0.37137515544891286,-0.08686940453315017,0.8296197154309759,0.14225287545788134,0.6004974354399444,-0.5812868821407182,72.3271330513496,11.911782405006477,0.2291222799910316,6,-0.1887502670288077,-0.33500027656555087,-0.7318753004074088,-0.9387500286102286,-1.3000001907348624,2,-0.14466237437055407,3.888886534141522,5.789999961853027,-1.3692346516582512,5.75,1.2285776566757243,5.637499809265138,-0.14466237437055407
1164,2004-07-01,5.699999809265138,5.84499979019165,5.692500114440918,5.797500133514403,287472.0,-0.006536013982236022,-1.711112241394657,1.7727387010914661,78.19547686085933,72.95064607611984,-0.16050904560849855,-0.3639446651975904,-0.5593249513899305,-0.8870572549003901,28.27674630560761,0.15249967575073242,0.23255940816364262,0.3024997949600232,-0.15702224876349202,0.7620218386835385,0.0727387730982656,0.5322608168217808,-0.47465784678919665,52.03249006782764,-11.89822726921367,0.2297610218617577,7,-0.10124993324279874,-0.2974998950958261,-0.694374918937684,-0.9012496471405038,-1.4649996757507342,3,-0.14692976255349166,1.1818229107965066,5.737500190734862,3.888886534141522,5.789999961853027,-1.3692346516582512,5.75,-0.14692976255349166
1165,2004-07-02,5.519999980926514,5.632500171661378,5.377500057220459,5.632500171661378,526472.0,-0.031578918309091986,3.5333276819395025,1.1538442728380087,63.19443831227896,71.7740536983678,0.04280417077494647,-0.1588116102680548,-0.3683673969426495,-0.7002643580725856,29.97460157493207,0.3224997520446786,0.2535909399034155,0.10137495994567836,-0.33850378883035503,0.5412537087217117,-0.11856441444233834,0.32131433433369505,-0.23244222995695552,30.319146237905382,-33.17300552272124,0.21993937438801658,7,0.0787498950958252,-0.11750006675720215,-0.5143750905990601,-0.7212498188018799,-1.8699998855590816,4,-0.11911228124339435,-1.711112241394657,5.699999809265138,1.1818229107965066,5.737500190734862,3.888886534141522,5.789999961853027,-0.11911228124339435
1166,2004-07-05,5.599999904632568,5.599999904632568,5.487500190734863,5.525000095367432,118008.0,0.014492739851898806,2.0,-0.6666638409697739,68.08034706936704,71.80409024468521,-0.013098510826092813,-0.21228510516721766,-0.4503581543429247,-0.7725378728220527,31.481325216493474,0.11249971389770508,0.2552242307599162,0.1576248884201048,-0.26651341814889484,0.5817631949891044,-0.054444264864394576,0.3696940417046042,-0.25644794401875526,47.34041419920245,-18.939696832645303,0.2120691532844996,7,0.008749961853027344,-0.19749999046325684,-0.5668749809265137,-0.8012497425079346,-1.682499885559082,0,-0.1785714316124819,3.5333276819395025,5.519999980926514,-1.711112241394657,5.699999809265138,1.1818229107965066,5.737500190734862,-0.1785714316124819
1167,2004-07-06,5.625,5.637499809265138,5.5275001525878915,5.625,178028.0,0.00446430282021093,7.800106813152651,0.0,67.20183245431988,71.59163839378932,0.0012217257910300816,-0.21067628677207928,-0.48161293143990047,-0.7912243770031466,33.04908940896239,0.1099996566772461,0.2621530537226793,0.1588749885559082,-0.24922219662261202,0.5669721737344284,-0.04517360403335147,0.3629235811451679,-0.24749994277954102,52.659585800797736,-11.90856037145165,0.20404859258926009,7,-0.01250004768371582,-0.22250008583068848,-0.5325000286102295,-0.8262498378753662,-1.8575000762939449,1,-0.18666670057508683,2.0,5.599999904632568,3.5333276819395025,5.519999980926514,-1.711112241394657,5.699999809265138,-0.18666670057508683
1168,2004-07-07,5.492499828338623,5.625,5.449999809265137,5.610000133514403,296656.0,-0.023555586073133683,1.372883328484143,-100.0,53.22193933175435,69.5836189095019,0.15688237325271892,-0.06766571207965377,-0.34696171272368037,-0.6536359359622042,33.935325280446406,0.17500019073486328,0.2538762080821364,0.017499828338623402,-0.3844329508946247,0.4194326075718715,-0.1834665612780011,0.2184662179552479,-0.0679997920989992,24.598895573112692,-38.896503271831534,0.20096638961662405,7,0.12000012397766113,-0.06749987602233887,-0.46937477588653564,-0.6937496662139893,-1.7199997901916504,2,-0.22621754522921045,7.800106813152651,5.625,2.0,5.599999904632568,3.5333276819395025,5.519999980926514,-0.22621754522921045
1169,2004-07-08,5.389999866485597,5.425000190734863,5.190000057220459,5.425000190734863,577904.0,-0.018661805199187587,12.42845465320636,0.29787432634244,49.55554538302955,66.99773608925045,0.26183415615898387,0.053112171081546755,-0.24168433227091324,-0.5496657578480644,34.357355441246355,0.30249977111816406,0.2549418085923678,-0.09487512111663765,-0.4767901943735513,0.287039952140276,-0.2858326577450949,0.09608241551181962,0.4574999809265119,44.6927195716456,-19.0836004533488,0.19095753662845685,7,0.1287500858306876,0.04375004768371493,-0.37749981880188077,-0.5849997997283944,-1.4249999523162846,3,-0.17671612060848685,1.372883328484143,5.492499828338623,7.800106813152651,5.625,2.0,5.599999904632568,-0.17671612060848685
1170,2004-07-09,5.372499942779541,5.375,5.247499942779541,5.337500095367432,573228.0,-0.0032467391724567696,5.375008940705243,-0.999986376207434,47.058820991018635,63.916119095283335,0.2657356808020417,0.09393658818359185,-0.22485746193552103,-0.5291857321944438,34.80219263634715,0.14249992370605558,0.24820526743678784,-0.12412505149841291,-0.47417112911062276,0.22592102611379694,-0.2991480903045183,0.05089798730769246,0.4618499088287349,40.7821199286075,-22.315712135686177,0.175023038806105,7,0.14625000953674316,0.06124997138977051,-0.36374998092651367,-0.5462498664855957,-1.0174999237060547,4,-0.2117263511177695,12.42845465320636,5.389999866485597,1.372883328484143,5.492499828338623,7.800106813152651,5.625,-0.2117263511177695
1171,2004-07-12,5.21750020980835,5.387499809265137,5.137499809265137,5.387499809265137,329640.0,-0.028850578803543026,1.9411834004179347,-4.857152588555858,43.42380698105673,60.75327696681478,0.376890901321846,0.26093639370789035,-0.07129804400486428,-0.3727156439176227,34.899188394191135,0.25,0.22506168272916405,-0.2782497882843016,-0.63112548827681,0.07462591170820687,-0.45468763828055536,-0.1018119382880478,0.6039626459121701,16.00008010864255,-46.89600920371255,0.17643784999625423,7,0.27499961853027344,0.23749971389770508,-0.20875024795532227,-0.3637502193450928,-0.7699999809265137,0,-0.30043125086879396,5.375008940705243,5.372499942779541,12.42845465320636,5.389999866485597,1.372883328484143,5.492499828338623,-0.30043125086879396
1172,2004-07-13,5.322500228881836,5.375,5.167500019073486,5.167500019073486,381956.0,0.020124583584318234,-1.6774154845735698,-0.9117680882992301,44.80653424254173,57.193193514025126,0.22194169671257846,0.1749477829772541,-0.17396891829891103,-0.47326465531378226,35.001425923315146,0.20749998092651367,0.1923809152831435,-0.17962477207183802,-0.5137310251106646,0.15448148096698855,-0.34667789859125175,-0.012571645552424293,0.471604104980468,37.94878917643653,-24.756083711400315,0.1670531265194134,7,0.16874957084655762,0.16124963760375977,-0.3043752908706665,-0.4687502384185791,-0.9550004005432129,1,-0.2639737246387147,1.9411834004179347,5.21750020980835,5.375008940705243,5.372499942779541,12.42845465320636,5.389999866485597,-0.2639737246387147
1173,2004-07-14,5.4375,5.442500114440918,5.150000095367432,5.292500019073486,616772.0,0.021606344043750836,2.77418868574628,0.9354824816417943,45.47282698381631,53.55734352768701,0.06695243403904261,0.07875298300232281,-0.2843686829529126,-0.5822612415333541,35.53400236438387,0.29250001907348633,0.14583687367396614,-0.07400000095367432,-0.3882509086392316,0.24025090673188298,-0.23112545479645252,0.08312545288910389,0.3303401528784171,98.36061985641744,36.97315901799749,0.1571254538427786,7,-0.05000019073486328,0.04874992370605469,-0.41562509536743164,-0.5837500095367432,-1.1750001907348633,2,-0.30712645081267953,-1.6774154845735698,5.322500228881836,1.9411834004179347,5.21750020980835,5.375008940705243,5.372499942779541,-0.30712645081267953
1174,2004-07-15,5.195000171661377,5.4724998474121085,5.195000171661377,5.4724998474121085,195636.0,-0.04459766957951683,1.0000000000000064,-1.9137911189889674,34.16816542006548,50.33220209521885,0.25734762525709876,0.3195202687296792,-0.038379972970144394,-0.3352271638053841,34.637604367779005,0.27749967575073153,0.0941906317425234,-0.30499982833862305,-0.6480894072492704,0.03808975057202435,-0.4765446177939472,-0.1334550388832989,0.5476263674725086,17.16428532793587,-37.713897587453545,0.17154478945532387,7,0.19249963760375977,0.29124975204467773,-0.13937532901763916,-0.3412501811981201,-0.9500002861022949,3,-0.2738209983657198,2.77418868574628,5.4375,-1.6774154845735698,5.322500228881836,1.9411834004179347,5.21750020980835,-0.2738209983657198
1175,2004-07-16,5.019999980926514,5.25,4.9099998474121085,5.202499866485597,758384.0,-0.03368627236809074,1.450450202763083,0.6576580137088748,24.999991834977706,45.545495958064485,0.39556163929035115,0.4896992630687418,0.13951762734615158,-0.15654455230135866,33.88667610570118,0.3400001525878915,0.03298544317982888,-0.46100001335144025,-0.8642250945553247,-0.0577749321475558,-0.662612553953382,-0.25938747274949847,0.6984214890126221,19.55557929144981,-30.306385141098822,0.20161254060194211,7,0.2537498474121094,0.3587498664855948,0.03562486171722412,-0.16624999046325684,-0.7699999809265137,4,-0.2101593766465486,1.0000000000000064,5.195000171661377,2.77418868574628,5.4375,-1.6774154845735698,5.322500228881836,-0.2101593766465486
1176,2004-07-19,4.744999885559082,5.0,4.737500190734863,4.997499942779541,828656.0,-0.05478089569966027,1.038832110840955,1.3835628249679863,19.17403349732409,40.20907385173162,0.5995775770168432,0.7485367886437837,0.426287969234048,0.1193387844651248,32.71430840275175,0.2824997901916504,-0.038948562907227036,-0.7013751029968258,-1.222129778876159,-0.1806204271174927,-0.9617524409364924,-0.44099776505715926,0.9249162870284318,1.0203671193702384,-41.67669023317967,0.2603773379396667,7,0.4362502098083496,0.5475001335144043,0.31062495708465576,0.1087501049041748,-0.49499988555908203,0,-0.08219175466632156,1.450450202763083,5.019999980926514,1.0000000000000064,5.195000171661377,2.77418868574628,5.4375,-0.08219175466632156
1177,2004-07-20,4.875,4.897500038146973,4.605000019073486,4.65500020980835,829048.0,0.027397285052958464,1.2075484259867386,-0.871286100341623,25.66995283011255,37.14774201821586,0.39336883456566873,0.6104556817548303,0.30473392517779985,-0.008574085999551784,31.79907114006193,0.29250001907348633,-0.08225728936057664,-0.5463749885559084,-1.1262126777676231,0.033462700655806366,-0.8362938331617658,-0.256456143950051,0.7203228940393016,31.123923268503656,-7.50188078405289,0.2899188446058572,7,0.16374993324279785,0.35124993324279785,0.19187486171722412,-0.021250009536743164,-0.6500000953674316,1,-0.0876922607421875,1.038832110840955,4.744999885559082,1.450450202763083,5.019999980926514,1.0000000000000064,5.195000171661377,-0.0876922607421875
1178,2004-07-21,5.137499809265137,5.244999885559082,5.074999809265137,5.0974998474121085,607524.0,0.053846114721053606,-3.0,0.18181818181818585,35.91989611034455,35.63266987680642,0.0840559724587191,0.3408176633870523,0.05567767681668023,-0.2666406771086942,30.118353776947455,0.36999988555908203,-0.13690374966648466,-0.26825017929077166,-0.8615263140314591,0.32502595544991575,-0.5648882466611154,0.028387888079572043,0.35879079727758345,61.38327326374905,23.443183202331085,0.2966380673703438,7,-0.09874987602233887,0.08875012397766113,-0.050624966621398926,-0.2837498188018799,-0.8249998092651367,2,-0.14987834735056738,1.2075484259867386,4.875,1.038832110840955,4.744999885559082,1.450450202763083,5.019999980926514,-0.14987834735056738
1179,2004-07-22,5.014999866485597,5.017499923706055,4.889999866485597,4.980000019073486,449364.0,-0.023844271985883014,5.375008940705198,0.8749970197649218,36.98453031775552,34.51330424644385,0.16513370698301078,0.4439428316866545,0.18999133305362292,-0.14141270603866296,28.339794536519314,0.24749994277954013,-0.19957706632536976,-0.3640001058578486,-0.9777813092834053,0.24978109756770817,-0.670890707570627,-0.05710950414507021,0.3921616813102,63.56586969555623,23.64302873998362,0.30689060171277843,7,0.02375006675720126,0.21125006675720126,0.0718749761581412,-0.16124987602233976,-0.6649999618530282,3,-0.15004986585329572,-3.0,5.137499809265137,1.2075484259867386,4.875,1.038832110840955,4.744999885559082,-0.15004986585329572
1180,2004-07-23,5.0,5.137499809265137,4.962500095367432,4.962500095367432,172224.0,-0.0029910003758600867,-8.333341810459926,1.0714305177111445,33.9999984741207,33.46621441233985,0.1360442226861407,0.430822506982798,0.21582644537315865,-0.12506162873747417,26.08216300114487,0.17499971389770508,-0.2384379013924942,-0.3471249818801878,-0.9705203535902296,0.27627038982985397,-0.6588226677352083,-0.035427296025167365,0.3269453949235652,61.71875989530442,21.79506604534334,0.3116976858550207,7,0.03874993324279785,0.22624993324279785,0.21624994277954102,-0.07375001907348633,-0.682499885559082,4,-0.1510000228881836,5.375008940705198,5.014999866485597,-3.0,5.137499809265137,1.2075484259867386,4.875,-0.1510000228881836
1181,2004-07-26,4.6525001525878915,5.0349998474121085,4.650000095367432,5.0,491568.0,-0.06949996948242165,-1.184395992673611,-9.266686164057807,27.87257865374559,31.584663791362498,0.4413870318545534,0.7292749492417858,0.5763915695346116,0.22154294749008763,23.578623600036696,0.38499975204467685,-0.2773448475822047,-0.6397498369216912,-1.305596915535955,0.02609724169257266,-0.9726733762288235,-0.3068262976145588,0.6022507047506656,7.421897409954266,-29.61472501901125,0.33292353930713203,7,0.38624978065490634,0.5737497806549063,0.57812476158142,0.32249975204467685,-0.4549999237060547,0,-0.08651265757917415,-8.333341810459926,5.0,5.375008940705198,5.014999866485597,-3.0,5.137499809265137,-0.08651265757917415
1182,2004-07-27,4.692500114440918,4.75,4.65749979019165,4.6875,377176.0,0.008597519729424796,-1.8461369171630624,-0.014388824853175294,30.99762306198454,29.976307800047856,0.3381876199681093,0.6354153518730978,0.5393913603881186,0.18146998986378193,20.9397898188151,0.09749984741210849,-0.3148853459253793,-0.5448748826980587,-1.2188486693809502,0.1290989039848327,-0.8818617760395044,-0.207887989356613,0.497275659071132,7.142862867194793,-30.167177051515964,0.3369868933414458,7,0.3462498188018799,0.5337498188018799,0.539374828338623,0.33624982833862305,-0.5500001907348624,1,-0.09429943604671365,-1.184395992673611,4.6525001525878915,-8.333341810459926,5.0,5.375008940705198,5.014999866485597,-0.09429943604671365
1183,2004-07-28,4.90749979019165,5.022500038146973,4.78000020980835,4.78000020980835,417620.0,0.04581772413581464,-2.8039313950618205,25.49933244325768,39.12062363238509,30.526580934750037,0.04481383317144427,0.3742330067824815,0.3225368782953444,-0.030437154082427753,17.64461792918134,0.3299999237060547,-0.3331310647083434,-0.28837518692016584,-0.9343164534433672,0.35756607960303555,-0.6113458201817661,0.03459544634143441,0.2237984078765436,52.82048121945184,15.765003529177939,0.3229706332616006,7,0.020000219345092773,0.31875014305114746,0.3518751859664917,0.12125015258789062,-0.6449999809265137,2,-0.13907283030824713,-1.8461369171630624,4.692500114440918,-1.184395992673611,4.6525001525878915,-8.333341810459926,5.0,-0.13907283030824713
1184,2004-07-29,4.862500190734863,4.947500228881836,4.855000019073486,4.947500228881836,265932.0,-0.009169557082147062,1.1764745481268724,-0.666669159941059,38.641423095459025,32.042295519247965,0.042117359475344784,0.3723634550079469,0.36931146347627664,0.018502487063039474,14.171370856078191,0.09250020980834961,-0.36510572484368886,-0.29149980545043963,-0.907739196781769,0.3247395858808897,-0.5996195011161047,0.016619890215225475,0.2161681894338603,43.589788734116425,6.716307726261434,0.3081196956656648,7,0.0624997615814209,0.36374974250793457,0.4568748474121094,0.16624975204467773,-0.7000002861022949,3,-0.11311057463459806,-2.8039313950618205,4.90749979019165,-1.8461369171630624,4.692500114440918,-1.184395992673611,4.6525001525878915,-0.11311057463459806
1185,2004-07-30,4.862500190734863,4.912499904632568,4.815000057220459,4.912499904632568,81500.0,0.0,2.9000162125561477,0.5882316642170338,41.507171384277356,34.52375528446499,0.019474472931186426,0.3379041162022016,0.370075319889021,0.021364825681616573,12.845451813427383,0.09749984741210938,-0.411141627576165,-0.2586248159408573,-0.8626844225024533,0.3454347906207387,-0.5606546192216548,0.04340498733994025,0.1688013533243362,55.19486551325683,15.033272100033479,0.30202980328079787,7,0.0624997615814209,0.36374974250793457,0.4568748474121094,0.16624975204467773,-0.5600004196167001,4,-0.10539851228773756,1.1764745481268724,4.862500190734863,-2.8039313950618205,4.90749979019165,-1.8461369171630624,4.692500114440918,-0.10539851228773756
1186,2004-08-02,4.599999904632568,4.912499904632568,4.570000171661377,4.912499904632568,418236.0,-0.05398463255640995,1.191998291015625,6.250035762991502,33.926570651386356,35.44115726460653,0.28970953953652945,0.5498360364415005,0.6299825486199744,0.2883835985989034,11.71970599883361,0.3424997329711914,-0.42929113797365925,-0.4711251020431515,-1.0738327196302526,0.13158251554394962,-0.7724789108367025,-0.1697712932496005,0.3886714869280601,6.629777198430705,-32.41499374891686,0.3013538087935507,8,0.30750012397766113,0.6087501049041748,0.7337499856948853,0.46374988555908203,-0.2799997329711914,0,-0.06141299914096743,2.9000162125561477,4.862500190734863,1.1764745481268724,4.862500190734863,-2.8039313950618205,4.90749979019165,-0.06141299914096743
1187,2004-08-03,4.574999809265137,4.804999828338623,4.559999942779541,4.650000095367432,319868.0,-0.005434803453420622,-3.666663639129704,0.24000091552734376,30.01157670372919,34.78467733053815,0.29913681106127754,0.5187352607125302,0.6548664412685374,0.3165652271228101,10.406595646123092,0.24499988555908203,-0.4195299707922917,-0.44362518787384,-1.0257638811803274,0.1385135054326474,-0.7346945345270841,-0.15255584122059584,0.3634310359075812,3.2432137065137487,-27.129519379420426,0.29106934665324385,8,0.27375006675720215,0.6287500858306885,0.8525000810623169,0.5824999809265137,-0.2624998092651367,1,-0.08251357292273553,1.191998291015625,4.599999904632568,2.9000162125561477,4.862500190734863,1.1764745481268724,4.862500190734863,-0.08251357292273553
1188,2004-08-04,4.25,4.559999942779541,4.1024999618530265,4.550000190734863,1343836.0,-0.07103821263707111,1.8593776077057014,3.9999872843909543,28.90623952261771,33.88708946441173,0.5420029694278403,0.7861854807952637,0.9741174490139963,0.6420906505797443,9.946060789224266,0.47249984741211026,-0.3776895864859311,-0.7065000057220461,-1.3387462379137878,-0.07425377353030438,-1.022623121817917,-0.3903768896261752,0.6624999046325684,17.45562030005189,-13.985281799791153,0.3161231160958709,8,0.36999988555908203,0.7249999046325675,1.1999999284744263,0.9074997901916504,0.07000017166137695,2,-0.025294135598575185,-3.666663639129704,4.574999809265137,1.191998291015625,4.599999904632568,2.9000162125561477,4.862500190734863,-0.025294135598575185
1189,2004-08-05,4.4375,4.525000095367432,4.275000095367432,4.2800002098083505,775628.0,0.044117647058823595,-1.9850742869506053,-0.5249989668534778,37.06991758599424,34.228191587953226,0.29499129238364397,0.5519674442381888,0.7810751938960561,0.4584872217383502,10.927894456742363,0.27500009536743164,-0.3519875435541362,-0.47137501239776647,-1.1095993159723214,0.16684929117678848,-0.790487164185044,-0.152262860610489,0.36749982833862305,41.358032322497415,8.066154857998974,0.3191121517872774,8,0.13124990463256747,0.5362498760223389,1.038124918937683,0.7312498092651367,-0.09999990463256836,3,-0.03943666270081425,1.8593776077057014,4.25,-3.666663639129704,4.574999809265137,1.191998291015625,4.599999904632568,-0.03943666270081425
1190,2004-08-06,4.235000133514403,4.292500019073486,4.142499923706056,4.2800002098083505,722020.0,-0.04563377272914848,3.285735694822863,-0.2857151507261687,38.302751942401514,35.387099731137226,0.42193508716069683,0.7008101539025198,0.9751625019635579,0.6647037193074157,12.067014317286965,0.2950000762939444,-0.3717899548322423,-0.6169998884201062,-1.2833778005552352,0.049378023715022756,-0.9501888444876707,-0.28381093235254173,0.4575997161865244,16.35804703969462,-20.147811838399882,0.3331889560675644,8,0.3274998664855966,0.6349997520446786,1.2656247615814218,0.9337496757507333,0.21250009536743253,4,-0.01711929789755895,-1.9850742869506053,4.4375,1.8593776077057014,4.25,-3.666663639129704,4.574999809265137,-0.01711929789755895
1191,2004-08-09,3.650000095367432,4.235000133514403,3.5899999141693115,4.235000133514403,1627852.0,-0.13813459733270672,1.2051288112328191,12.9999788072728,26.755209425708642,34.91572043821768,0.949640638226636,1.2251710041401371,1.544778781407508,1.2550061890178692,14.00683184129266,0.6450002193450919,-0.40535641371235087,-1.1236249208450313,-1.956835999700464,-0.2904138419895985,-1.5402304602727477,-0.7070193814173149,0.9481837722778317,4.938286867216969,-30.91620456851503,0.4166055394277163,8,0.65624988079071,0.963749766349792,1.850624799728393,1.5187497138977046,0.6824998855590816,0,0.17876702978141878,3.285735694822863,4.235000133514403,-1.9850742869506053,4.4375,1.8593776077057014,4.25,0.17876702978141878
1192,2004-08-10,3.9175000190734863,3.927500009536743,3.609999895095825,3.682499885559082,1496140.0,0.07328764841556157,1.490195858437396,-0.4017096037442728,26.893933852182926,33.55719935152855,0.6265325407496487,0.8927887712190703,1.268796628488852,0.9931007377493426,16.051479514696982,0.31750011444091797,-0.4311851324665863,-0.7858749866485599,-1.6601419657827012,0.08839199248558138,-1.2230084762156306,-0.34874149708148927,0.4992107369461056,33.76289641696213,1.090630109349263,0.4371334895670707,8,0.3512500524520874,0.6962498426437378,1.5881248712539673,1.2512497901916504,0.2925000190734872,1,0.10274413545072147,1.2051288112328191,3.650000095367432,3.285735694822863,4.235000133514403,-1.9850742869506053,4.4375,0.10274413545072147
1193,2004-08-11,3.767499923706055,4.025000095367432,3.660000085830689,4.0,978048.0,-0.03828974974782695,1.584068421425747,-0.9893614646805884,26.616675166615963,32.22111624832376,0.6680727918978824,0.9605074734429251,1.4071070796243856,1.1478000285493173,17.87684426500535,0.3650000095367427,-0.4152243979602268,-0.8523750782012933,-1.750103875074632,0.04535371867204541,-1.3012394766379631,-0.4035106797646235,0.5004028807804866,18.9839545602326,-9.376457204709265,0.4488643984366695,8,0.4837499856948848,0.8400000333786006,1.7400000095367427,1.4012498855590816,0.4949998855590816,2,0.14465828462654184,1.490195858437396,3.9175000190734863,1.2051288112328191,3.650000095367432,3.285735694822863,4.235000133514403,0.14465828462654184
1194,2004-08-12,3.7725000381469727,3.912499904632568,3.7174999713897705,3.7725000381469727,709664.0,0.0013271704159714126,-2.545449028337089,-0.0,26.904980639419477,30.59865061000622,0.5500386033750697,0.8890553640238537,1.3891060698855062,1.144382457809928,19.649373102560332,0.1949999332427974,-0.41536784996347276,-0.7762499570846559,-1.7069209942599244,0.1544210800906125,-1.2415854756722906,-0.3109144384970213,0.37338024608246734,25.97866145551042,1.7619364295202544,0.4653355185876343,8,0.4787498712539673,0.7587498426437378,1.7462499141693115,1.396249771118164,0.5924997329711905,3,0.14512925857605374,1.584068421425747,3.767499923706055,1.490195858437396,3.9175000190734863,1.2051288112328191,3.650000095367432,0.14512925857605374
1195,2004-08-13,3.964999914169312,3.9700000286102295,3.7899999618530273,3.8975000381469727,1216924.0,0.05102713693195726,3.645156725394467,100.0,36.26372788815958,30.858334747425474,0.24232275268852677,0.6466174176241277,1.184768177915854,0.9547203255298267,20.869144982722933,0.19749999046325684,-0.4511790898258905,-0.5310000777244563,-1.4687737125588787,0.406773557109966,-0.9998868951416671,-0.06211326030724562,0.08082190344930451,58.13951511222133,30.484800003512444,0.46888681741721105,8,0.23249995708465532,0.5662499666213985,1.5112500190734859,1.2037498950958248,0.2725002765655513,4,0.09394708430306742,-2.545449028337089,3.7725000381469727,1.584068421425747,3.767499923706055,1.490195858437396,3.9175000190734863,0.09394708430306742
1196,2004-08-16,4.355000019073486,4.355000019073486,4.0,4.067500114440918,1149312.0,0.09836068432447398,1.4695661692631494,4.25926566942759,44.0841339824895,32.42195222284328,-0.20795392888401132,0.23810940558336657,0.7863312703634957,0.5693356686898676,20.929666306597554,0.39000010490417436,-0.4778775044419197,-0.12149997949600255,-1.0536753813216944,0.8106754223296888,-0.5875876804088485,0.34458772141684335,-0.7650001049041748,100.0,66.86934515881062,0.4660877009128457,8,-0.28000009059906006,0.17624986171722412,1.1212499141693115,0.8137497901916504,-0.12750005722045987,0,0.02124000215917987,3.645156725394467,3.964999914169312,-2.545449028337089,3.7725000381469727,1.584068421425747,3.767499923706055,0.02124000215917987
1197,2004-08-17,4.447500228881836,4.522500038146973,4.400000095367432,4.40500020980835,599740.0,0.02124000215917987,-3.6666424464809584,0.14782620233492721,41.575099668571966,33.82960335017153,-0.3580999545576722,0.1179892187595808,0.6854892187304618,0.4806784398430528,20.328188747751607,0.16750001907348633,-0.5169929012566303,-0.0076247811317440295,-0.920736071597795,0.905486509334307,-0.46418042636476997,0.44893086410128147,-0.8422003126144411,91.304369459532,58.158363708220534,0.4565556452330255,8,-0.39000022411346436,0.08374965190887451,1.026249647140503,0.7212495803833008,-0.2175002098083496,1,-0.025857277580002447,1.4695661692631494,4.355000019073486,3.645156725394467,3.964999914169312,-2.545449028337089,3.7725000381469727,-0.025857277580002447
1198,2004-08-18,4.367499828338623,4.449999809265137,4.262499809265137,4.449999809265137,443692.0,-0.017987722636571113,3.545455596335578,-1.941175150624376,41.04882069496796,34.271703695613056,-0.2901966916819756,0.1447677022513183,0.7507269193458068,0.5653730159164532,21.482810450089364,0.1875,-0.5195896722592535,-0.049125182628631414,-0.9041802308986702,0.8059298656414073,-0.4766527067636508,0.37840234150638796,-0.725511907196045,80.74531714851403,46.89952928267744,0.42752752413501927,8,-0.31124985218048096,0.1637500524520874,1.1200000047683716,0.8012499809265137,-0.11749982833862305,2,-0.0360617736421438,-3.6666424464809584,4.447500228881836,1.4695661692631494,4.355000019073486,3.645156725394467,3.964999914169312,-0.0360617736421438
1199,2004-08-19,4.262499809265137,4.494999885559082,4.199999809265137,4.389999866485597,659260.0,-0.02404121882093535,-1.3366337381569728,1.5454555963355887,39.54703473832446,34.409957339604496,-0.2376191978158282,0.2007967128139736,0.843388897693476,0.6744244591577546,22.10685996164477,0.2950000762939453,-0.5167790161657129,-0.11650019884109497,-0.9256849981421738,0.6926846004599843,-0.5210925984916344,0.2880922008094444,-0.5852914034423828,64.50509190424981,31.981759077301632,0.4045923996505396,8,-0.20624983310699463,0.26875007152557373,1.174375057220459,0.90625,0.012500286102294922,3,0.0,3.545455596335578,4.367499828338623,-3.6666424464809584,4.447500228881836,1.4695661692631494,4.355000019073486,0.0
1200,2004-08-20,4.244999885559082,4.2725000381469735,4.0949997901916495,4.2725000381469735,526540.0,-0.004105554132346478,11.909037314467321,0.21568737447969222,43.238096103105796,36.241389192648626,-0.2442356238665342,0.16741734931592855,0.8498661418577385,0.6947974735358162,23.35504756506199,0.17750024795532404,-0.48598267028348463,-0.09625011682510376,-0.8521419179817125,0.6596416843315045,-0.47419601740340767,0.2816957837532006,-0.5339798144433594,46.88992682717598,10.633065948576707,0.3779459005783042,8,-0.1787499189376831,0.17500007152557373,1.1918749809265137,0.9237499237060547,0.007500171661376953,4,0.028268525039848447,-1.3366337381569728,4.262499809265137,3.545455596335578,4.367499828338623,-3.6666424464809584,4.447500228881836,0.028268525039848447
1201,2004-08-23,4.25,4.337500095367432,4.1875,4.295000076293944,280144.0,0.001177883292277082,1.3076917433884752,1.6363573311138002,43.76200100968647,38.11561887681569,-0.17341135958653275,0.13778092765590166,0.8305309781073582,0.6950040108471542,23.60113252922307,0.15000009536743164,-0.4924564995422731,-0.07112499475479162,-0.8134355496839811,0.6711855601743979,-0.44228027221938593,0.30003028270980314,-0.5065207302030275,36.25733798978969,-4.003040503530485,0.3711552774645947,8,-0.15874993801116943,0.16749989986419678,1.0762498378753662,0.9187498092651367,0.014999866485596591,0,-0.002941131591796875,11.909037314467321,4.244999885559082,-1.3366337381569728,4.262499809265137,3.545455596335578,4.367499828338623,-0.002941131591796875
1202,2004-08-24,4.25,4.300000190734863,4.190000057220459,4.300000190734863,217060.0,0.0,3.399988555951859,1.1111134658585393,50.0,40.713766080525026,-0.135539636958538,0.1084926483157247,0.8171898867489062,0.7014610622787654,23.86051623063057,0.1100001335144043,-0.4897905322587084,-0.04899998903274572,-0.7707985507555932,0.6727985726901013,-0.40989926989416947,0.31189929182867804,-0.47535989946902735,38.750043213357294,-4.213431572193642,0.36089928086142353,8,-0.12999999523162842,0.16749989986419678,0.986875057220459,0.9187498092651367,0.0925002098083505,1,-0.005294126622817252,1.3076917433884752,4.25,11.909037314467321,4.244999885559082,-1.3366337381569728,4.262499809265137,-0.005294126622817252
1203,2004-08-25,4.224999904632568,4.262499809265137,4.1875,4.25,138032.0,-0.005882375380572125,2.000009536797734,0.5,44.98229003803661,42.72235601370471,-0.0433803591097881,0.08404915275617775,0.8265102429356332,0.7326787128624828,25.217408187282743,0.07499980926513672,-0.39651527379606755,-0.0398750901222229,-0.7026652414626655,0.6229150612182197,-0.37127016579244465,0.2915199855479984,-0.4204454065969556,32.50002086162085,-10.225908180695122,0.33139507567022136,8,-0.06874990463256836,0.19249999523162842,0.9075000286102295,0.9437499046325684,0.09999990463256836,2,0.0011834590659838273,3.399988555951859,4.25,1.3076917433884752,4.25,11.909037314467321,4.244999885559082,0.0011834590659838273
1204,2004-08-26,4.3125,4.3474998474121085,4.25,4.260000228881837,392396.0,0.020710082211242264,-1.6896424719159997,-2.0999828339277524,51.935076838012876,44.46361700813284,-0.05165849772455644,-0.04929568287354247,0.7183822425438908,0.6492536868448413,26.5231220015389,0.12249994277954013,-0.31542734245674264,0.07512501478195155,-0.5260350012493236,0.6762850308132267,-0.22545499323368556,0.3757050227975891,-0.4792276803599327,86.13867743342729,38.421833067791084,0.3005800080156375,8,-0.05124998092651367,0.05124986171722412,0.8199999332427979,0.8874998092651367,0.48999977111816406,3,-0.01449275362318836,2.000009536797734,4.224999904632568,3.399988555951859,4.25,1.3076917433884752,4.25,-0.01449275362318836
1205,2004-08-27,4.349999904632568,4.372499942779541,4.2725000381469735,4.349999904632568,123784.0,0.008695630059726067,3.4444326707073736,0.0,74.0549617580107,47.79370898319076,-0.03218784359802829,-0.13403132264052164,0.6610708334411122,0.6160882825869933,27.725824273161276,0.09999990463256747,-0.2143066783235632,0.138249933719635,-0.3899821735356346,0.6664820409749046,-0.12586611990799934,0.4023659873472698,-0.48915847625222497,87.83781345609101,33.27594450515106,0.26411605362763474,8,-0.041249990463256836,0.013749957084655762,0.7825000286102295,0.8499999046325684,0.5149998664855957,4,-0.0172413358412411,-1.6896424719159997,4.3125,2.000009536797734,4.224999904632568,3.399988555951859,4.25,-0.0172413358412411
1206,2004-08-30,4.317500114440918,4.375,4.25,4.362500190734863,210804.0,-0.007471216299807182,2.571444141689373,-100.0,66.39343653594432,50.551301968454354,-0.006221023731439956,-0.13047013305189115,0.6717640794891757,0.6527775931627708,28.24064365091296,0.125,-0.108114850136106,0.11987513303756714,-0.37893255717936114,0.6186828232544959,-0.129528712070897,0.3692789781460313,-0.4301923416699096,69.33339436848959,11.639079805951397,0.2494038451084643,8,-0.022500276565551758,-0.0050002336502075195,0.8149998188018799,0.8824996948242188,0.49499988555908203,0,-0.015055021539675417,3.4444326707073736,4.349999904632568,-1.6896424719159997,4.3125,2.000009536797734,4.224999904632568,-0.015055021539675417
1207,2004-08-31,4.197500228881837,4.3125,4.1525001525878915,4.3125,197720.0,-0.027793834945762375,1.7826115801170794,2.5555461365659107,68.06723160491298,53.55334762511491,0.08335240300735158,-0.0423741874405712,0.7701282781174994,0.7755533043815115,28.865231315610973,0.16499996185302646,-0.04655890372806404,0.01875022649765068,-0.4474338887779963,0.48493434177329764,-0.2143418311401728,0.25184228413547416,-0.28478476549579,20.2247672604455,-40.61604564810287,0.23309205763782342,8,0.09749960899352939,0.10874974727630526,0.934999704360961,1.0024995803833,0.5624999999999991,1,0.016080913382520823,2.571444141689373,4.317500114440918,3.4444326707073736,4.349999904632568,-1.6896424719159997,4.3125,0.016080913382520823
1208,2004-09-01,4.142499923706056,4.212500095367432,4.087500095367432,4.212500095367432,249148.0,-0.013103109512023203,2.571419813216531,0.6086983563597734,64.91934150365131,56.37249282126234,0.11519392607990309,0.004384333667421636,0.799989869081748,0.8320797638461421,28.408839497215276,0.125,-0.03509167234256605,-0.030875074863432772,-0.49607812777159666,0.4343279780447311,-0.2634766013175147,0.20172645159064917,-0.20539307732957157,19.130381420096473,-44.2150788524353,0.232601526454082,9,0.08875012397766024,0.16375005245208651,0.9900000095367423,1.0574998855590811,0.8025002479553214,2,0.04828009409433287,1.7826115801170794,4.197500228881837,2.571444141689373,4.317500114440918,3.4444326707073736,4.349999904632568,0.04828009409433287
1209,2004-09-02,4.262499809265137,4.2824997901916495,4.082499980926514,4.144999980926514,296872.0,0.028967987391469663,1.5396835008068572,-1.6785648599124197,62.74088685120832,58.53946957105151,-0.005370751361583714,-0.13639119483136586,0.6525035682281244,0.7107267053225881,27.81012634029182,0.19999980926513583,-0.02053104591991506,0.09787482023239136,-0.3527658685254371,0.5485155089902198,-0.12744552414652333,0.3231951646113056,-0.30197723521783315,61.5383988379846,-2.3637279813335255,0.22532034437891424,9,-0.03374981880187988,0.006250262260437012,0.8143751621246338,0.9637501239776611,0.5900001525878906,3,0.014662757254357617,2.571419813216531,4.142499923706056,1.7826115801170794,4.197500228881837,2.571444141689373,4.317500114440918,0.014662757254357617
1210,2004-09-03,4.162499904632568,4.2274999618530265,4.137499809265137,4.2100000381469735,194712.0,-0.023460389233380008,1.1818223853423369,-0.4042570460402243,39.031339186154916,58.013840479548,0.09129666382813895,-0.04437652476330811,0.720467533798665,0.8100156642523295,26.880429656276274,0.125,-0.0006053875261997632,0.0014999270439144397,-0.4479219085798043,0.4509217626676332,-0.22321099076794493,0.2262108448557738,-0.1794982320212779,27.35039948354871,-30.664297457041013,0.22471091781185934,9,0.06625008583068848,0.08875000476837158,0.9131250381469727,1.0637500286102295,0.682499885559082,4,0.15375372520088737,1.5396835008068572,4.262499809265137,2.571419813216531,4.142499923706056,1.7826115801170794,4.197500228881837,0.15375372520088737
1211,2004-09-06,4.302499771118163,4.324999809265137,4.1875,4.1875,109436.0,0.0336336023286834,-1.3913057900585475,-2.4210410078802753,42.16213903434559,57.142967038919736,-0.04522929238844409,-0.14017308225584824,0.545771254993773,0.6711096735917073,24.72453394705807,0.16249990463256836,0.03776672823289662,0.10887480974197317,-0.27419271369679077,0.49194233318073666,-0.08265895197740836,0.3004085714613547,-0.2979181638854458,90.72162718583255,35.39281163336483,0.19153376171938183,9,-0.07374978065490634,-0.05124986171722323,0.7731251716613778,0.9237501621246347,0.4225001335144052,0,0.1307379500112824,1.1818223853423369,4.162499904632568,1.5396835008068572,4.262499809265137,2.571419813216531,4.142499923706056,0.1307379500112824
1212,2004-09-07,4.320000171661377,4.362500190734863,4.262499809265137,4.355000019073486,96408.0,0.004067495984704239,3.0,-0.30434710497072864,47.24639732329939,57.394534515060045,-0.057838257436654494,-0.132780817323221,0.4917729178401631,0.6548160180923057,22.389179239435347,0.10000038146972656,0.06415159135660264,0.10625020265579188,-0.25754379546039097,0.4700442007719752,-0.07564679640229954,0.2881472017138833,-0.2947018271920889,84.82143313300512,31.356515470403806,0.18189699905809162,9,-0.09125018119812012,-0.12250030040740967,0.7381248474121094,0.8887498378753662,0.4199995994567871,1,0.11400458536306468,-1.3913057900585475,4.302499771118163,1.1818223853423369,4.162499904632568,1.5396835008068572,4.262499809265137,0.11400458536306468
1213,2004-09-08,4.3125,4.375,4.275000095367432,4.372499942779541,125888.0,-0.0017361507785524921,2.076917433884752,1.714291553133515,53.26798485590798,57.54263540593728,-0.04092457838368624,-0.08680780472006511,0.46362797533166233,0.6649286109868777,20.33837465455931,0.09999990463256836,0.0893686174109245,0.07150002717971837,-0.22741205586178115,0.3704121102212179,-0.07795601434103094,0.2209560687004677,-0.2673135877836046,78.63248002582256,25.466735818497582,0.14945604152074965,9,-0.08375000953674316,-0.23750007152557373,0.713749885559082,0.8912498950958252,0.3000001907348633,2,0.10376816901607788,3.0,4.320000171661377,-1.3913057900585475,4.302499771118163,1.1818223853423369,4.162499904632568,0.10376816901607788
1214,2004-09-09,4.320000171661377,4.364999771118163,4.252500057220459,4.292500019073486,198504.0,0.001739170240319332,-1.0930164475434976,-0.45833631356841426,54.96690247456188,55.421739929998516,-0.05280162215981754,-0.05395379174065695,0.42104385145216394,0.6569574875938127,18.21074643696966,0.11249971389770419,0.09550238280585166,0.051625192165374756,-0.1515942025846071,0.2548445869153566,-0.049984505209615726,0.15323488954036524,-0.2557212144077585,76.84219613952948,21.937346505007817,0.10160969737499083,9,-0.09125018119812012,-0.26250016689300537,0.47749972343444824,0.6549997329711905,0.2674999237060547,3,0.14467592017702136,2.076917433884752,4.3125,3.0,4.320000171661377,-1.3913057900585475,4.302499771118163,0.14467592017702136
1215,2004-09-10,4.337500095367432,4.362500190734863,4.300000190734863,4.355000019073486,72536.0,0.004050908104321849,2.8461222453710495,-0.6363573311138854,55.70032897087103,54.2336168672126,-0.08075316688742973,-0.044392073206730664,0.3737427913408071,0.6363691756627015,16.23446586834026,0.0625,0.11800418071314134,0.050500106811523615,-0.09601744273530688,0.1970176563583541,-0.022758667961891632,0.12375888158493886,-0.2548922948780792,80.00005086263022,21.79719850793858,0.07325877477341507,9,-0.1087501049041748,-0.28125011920928955,0.433749794960022,0.6374998092651358,0.25,4,0.11873195508067647,-1.0930164475434976,4.320000171661377,2.076917433884752,4.3125,3.0,4.320000171661377,0.11873195508067647
1216,2004-09-13,4.447500228881836,4.46750020980835,4.360000133514403,4.375,392480.0,0.025360260771380094,-1.0975632449129407,-4.142888283378746,61.253567446197614,53.47654307179978,-0.1903956553290378,-0.15505685166314898,0.23202626647942193,0.5169033178400788,15.5382788485699,0.13000011444091797,0.11945574941292492,0.1558752298355106,-0.004832823280950471,0.3165832829519717,0.07552120327727962,0.2362292563937416,-0.34729673888617896,90.69768989194655,28.793506683064095,0.08035402655823067,9,-0.1725001335144043,-0.39125025272369385,0.2687497138977051,0.5274996757507315,0.3574995994567871,0,0.08937595072586468,2.8461222453710495,4.337500095367432,-1.0930164475434976,4.320000171661377,2.076917433884752,4.3125,0.08937595072586468
1217,2004-09-14,4.332499980926514,4.452499866485597,4.2899999618530265,4.452499866485597,255252.0,-0.025857277580002447,1.7083343267450164,-1.6551656099550254,55.555555555555564,52.43612241090025,-0.06060512073454216,-0.05176805399963591,0.312513935773822,0.6194376240634991,15.510505426390713,0.16249990463257014,0.0758631005659538,0.046624994277953746,-0.09802779954536867,0.19127778810127616,-0.02570140263370746,0.11895139118961495,-0.21540462900480417,37.20924043221376,-27.240603179780024,0.07232639691166129,9,-0.05749988555908203,-0.26625001430511475,0.12749993801116943,0.3862498998641968,0.34999990463256836,1,0.09059432785551169,-1.0975632449129407,4.447500228881836,2.8461222453710495,4.337500095367432,-1.0930164475434976,4.320000171661377,0.09059432785551169
1218,2004-09-15,4.2100000381469735,4.425000190734863,4.2100000381469735,4.329999923706056,395676.0,-0.028274655122639714,-2.5833392938034803,0.9999999999999926,44.887785174629364,50.45244444683592,0.0809940280109318,0.06147948824084093,0.4026377953258349,0.7336224711931099,15.25810262573623,0.21500015258788974,0.048459492218189126,-0.0679999589920035,-0.21108265863246434,0.07508274064845732,-0.13954130881223392,0.003541390828226909,-0.07668849877625394,0.0,-59.15732624998374,0.07154134982023054,9,0.09249997138976962,-0.11874997615814298,0.23124992847442538,0.5087498426437369,0.554999828338623,2,0.12589067177407176,1.7083343267450164,4.332499980926514,-1.0975632449129407,4.447500228881836,2.8461222453710495,4.337500095367432,0.12589067177407176
1219,2004-09-16,4.262499809265137,4.324999809265137,4.25,4.25,176652.0,0.012470254309373097,-11.000152590218967,-0.1041651765491262,45.7002427065032,51.19343372687462,0.03184287542729791,0.009464992194111232,0.32100885388946043,0.6739066619783802,14.83532852186652,0.11499977111816317,0.028505470435246316,-0.015500187873840332,-0.15858288751430116,0.1275825117666205,-0.08704153769407075,0.05604116194639008,-0.11362072994336714,20.38824703666709,-33.68954414008954,0.07154134982023054,9,0.06500029563903809,-0.14249980449676514,0.16687512397766113,0.45625007152557373,0.4525003433227548,3,0.08211153011877026,-2.5833392938034803,4.2100000381469735,1.7083343267450164,4.332499980926514,-1.0975632449129407,4.447500228881836,0.08211153011877026
1220,2004-09-17,4.364999771118163,4.364999771118163,4.260000228881837,4.260000228881837,551648.0,0.024046912947709442,1.0,8.400091554131238,52.183891111935395,52.30696173549571,-0.04348457260208516,-0.08810090862554798,0.19053436099965193,0.5630768035276708,14.046524244081905,0.10499954223632635,0.019088315027132374,0.08099977970123184,-0.06625945082303453,0.22825901022549822,0.007370164439098659,0.15462939496336503,-0.2011758534433854,60.194030928655465,7.713600195033649,0.07362961526213305,9,-0.02624964714050204,-0.20874977111816317,0.02625012397766202,0.3537501096725473,0.25750017166137784,4,0.05097373102319125,-11.000152590218967,4.262499809265137,-2.5833392938034803,4.2100000381469735,1.7083343267450164,4.332499980926514,0.05097373102319125
1221,2004-09-20,4.237500190734863,4.375,4.224999904632568,4.375,291292.0,-0.029209527392630052,1.18182259552362,-1.3095277020890321,51.82648183098453,52.81586001412739,0.08250105914565253,0.04049015369709075,0.2929979490148975,0.6819394457012837,13.52559810054374,0.15000009536743164,0.0021986475050663756,-0.04587481021881068,-0.1938460054348372,0.10209638499721585,-0.11986040782682394,0.028110787389202585,-0.05932922824119746,11.340277135985822,-43.35227505234391,0.07398559760801332,9,0.10124993324279785,0.023749828338623047,0.12687468528747559,0.48124969005584717,0.46000003814697266,0,0.08259584398316488,1.0,4.364999771118163,-11.000152590218967,4.262499809265137,-2.5833392938034803,4.2100000381469735,0.08259584398316488
1222,2004-09-21,4.2274999618530265,4.2824997901916495,4.207499980926514,4.275000095367432,265808.0,-0.0023599359130890285,1.4000122071244228,0.34545599567205304,54.04762012888217,52.902486155568965,0.08716678795668642,0.051351105694684485,0.2739448117371648,0.6844342799211081,13.007842114806959,0.07499980926513583,0.023411193472665737,-0.054750037193299406,-0.20412510108486437,0.09462502669826556,-0.1294375691390819,0.019937494752483076,-0.03555583633322801,9.195384659231259,-47.930278653191344,0.07468753194578238,9,0.11000013351440519,0.07500004768371671,0.0756249427795419,0.491249918937684,0.6624999046325701,1,0.1366055284912322,1.18182259552362,4.237500190734863,1.0,4.364999771118163,-11.000152590218967,4.262499809265137,0.1366055284912322
1223,2004-09-22,4.230000019073486,4.3125,4.230000019073486,4.2775001525878915,155676.0,0.0005913795962197987,-2.4736736435275812,1.0,48.25738458116327,52.15698416741357,0.08016346667468355,0.051906104165097666,0.23811406821997672,0.6748062609129653,12.386449732012611,0.08500003814697354,0.032193779653207244,-0.0524999856948849,-0.20148783979146945,0.09648786840169965,-0.12699391274317762,0.02199394135340782,-0.02483365704860052,13.432857065587164,-41.35277802074931,0.0744939270482924,9,0.10750007629394531,0.05874991416931152,0.06437492370605469,0.4887498617172241,0.6125001907348633,2,0.10697396322582242,1.4000122071244228,4.2274999618530265,1.18182259552362,4.237500190734863,1.0,4.364999771118163,0.10697396322582242
1224,2004-09-23,4.25,4.2824997901916495,4.224999904632568,4.224999904632568,179964.0,0.004728127857288822,-3.5999732972209326,-0.5263163178236111,55.13196776190932,52.09383292197339,0.054970471974763235,0.02844193442086418,0.1921462863068255,0.6485206131178982,12.098017318329346,0.05749988555908114,0.03415602654190497,-0.029375004768371404,-0.1783352582240445,0.11958524868730169,-0.10385513149620795,0.045105121959465144,-0.04250001907348633,25.37314282623487,-31.524507815046043,0.07448012672783641,9,0.08750009536743164,0.03874993324279785,0.04374992847442627,0.46874988079071045,0.5174999237060547,3,0.12117643917308163,-2.4736736435275812,4.230000019073486,1.4000122071244228,4.2274999618530265,1.18182259552362,4.237500190734863,0.12117643917308163
1225,2004-09-24,4.275000095367432,4.320000171661377,4.264999866485597,4.2824997901916495,199592.0,0.005882375380572125,-3.0000000000001936,-0.2999866486104663,48.13561689094701,50.63628286027887,0.022543056179872956,-0.0025982662900547737,0.14657513578331738,0.6179950160106085,11.808966384073601,0.07000017166137695,0.03105642187470803,-0.0006249189376834607,-0.1458278702288771,0.1445780323535102,-0.07322639458328073,0.07197655670791381,-0.0549001121521,40.29857119676149,-11.81162369288841,0.0726014756455969,9,0.05499982833862305,0.0,0.01874983310699463,0.4437497854232788,0.5824999809265137,4,0.10292398769704403,-3.5999732972209326,4.25,-2.4736736435275812,4.230000019073486,1.4000122071244228,4.2274999618530265,0.10292398769704403
1226,2004-09-27,4.252500057220459,4.320000171661377,4.25,4.320000171661377,105720.0,-0.00526316670059368,1.0740756439056782,9.000381485250303,45.45453961632123,49.513947755919496,0.0161743238822023,0.015581310809317905,0.15668396714696442,0.640730381794004,11.462174712604694,0.07000017166137695,0.024936491252407933,-0.019874954223633168,-0.16403750889848023,0.1242876004512139,-0.09195623156105626,0.05220632311378992,-0.027500152587890625,40.0,-7.643109841198097,0.07208127733742353,9,0.06375002861022949,0.022500038146972656,-0.00937509536743164,0.46624982357025146,0.690000057220459,0,0.08700761448100325,-3.0000000000001936,4.275000095367432,-3.5999732972209326,4.25,-2.4736736435275812,4.230000019073486,0.08700761448100325
1227,2004-09-28,4.264999866485597,4.317500114440918,4.1525001525878915,4.224999904632568,180472.0,0.0029394024919326966,1.2758543579490025,-0.5925910227610016,46.82273330097013,49.72894199217958,-0.00771904396632106,0.008851509825290371,0.1274917867008769,0.6260261524652799,10.977743285706493,0.16499996185302646,0.01643415986964225,-0.010750126838683371,-0.1506289089134185,0.12912865523605177,-0.08068951787605094,0.0591892641986842,0.25750017166137606,67.16400064906819,22.472520893813922,0.06993939103736746,9,-0.0012497901916512788,0.01000022888183505,-0.01062488555908292,0.45375001430511386,0.75,1,0.10140688767538553,1.0740756439056782,4.252500057220459,-3.0000000000001936,4.275000095367432,-3.5999732972209326,4.25,0.10140688767538553
1228,2004-09-29,4.3425002098083505,4.3425002098083505,4.2824997901916495,4.287499904632568,140440.0,0.018171241676172567,1.1818213344430515,1.3750089407052346,51.376148929493496,50.3595982391785,-0.07202150855504819,-0.055755684847148324,0.02539302428455059,0.5476278605254903,10.193153099591743,0.0775003433227539,-0.006569270733765009,0.05675020217895632,-0.07109744941031515,0.1845978537682278,-0.00717362361567897,0.12067402797359161,0.17259983062744055,100.0,56.92263436802648,0.06392382579463554,9,-0.07875013351440519,-0.06750011444091886,-0.07375025749206632,0.37624967098235995,0.7024998664855948,2,0.12607936217034954,1.2758543579490025,4.264999866485597,1.0740756439056782,4.252500057220459,-3.0000000000001936,4.275000095367432,0.12607936217034954
1229,2004-09-30,4.324999809265137,4.412499904632568,4.300000190734863,4.355000019073486,353888.0,-0.004030028715643064,-1.8125122935429843,-0.5454553336107555,49.23545706048041,50.0319944556835,-0.049978966675964465,-0.03513421203960121,0.02153362692595895,0.5638799272255497,9.523815017891998,0.11249971389770508,-0.017144337089517236,0.03612480163574183,-0.0923836599203609,0.16463326319184457,-0.028129429142309093,0.10037903241379276,0.18284823341369627,66.34608507149802,26.785051649243186,0.06425423077805137,9,-0.04249978065490723,-0.04999971389770508,-0.03812485933303833,0.39375007152557373,0.8000001907348633,3,0.11965327707867379,1.1818213344430515,4.3425002098083505,1.2758543579490025,4.264999866485597,1.0740756439056782,4.252500057220459,0.11965327707867379
1230,2004-10-01,4.802499771118164,4.802499771118164,4.332499980926514,4.3449997901916495,1517384.0,0.11040462032625142,1.054643977207704,-15.249892712389762,64.97887833453917,51.493371844967356,-0.5128218827573061,-0.48720799460298725,-0.47173436980276406,0.08737666058422278,9.2332087756045,0.47749996185302734,0.006924082886884619,0.48162477016448957,0.22789335110258246,0.7353561892263967,0.354759060633536,0.6084904796954431,-0.6499996185302725,100.0,64.14353362813307,0.12686570953095372,10,-0.3249998092651367,-0.3599998950958252,-0.48999983072280884,-0.08374989032745361,0.4700002670288086,4,-0.007287839475307312,-1.8125122935429843,4.324999809265137,1.1818213344430515,4.3425002098083505,1.2758543579490025,4.264999866485597,-0.007287839475307312
1231,2004-10-04,4.864999771118164,4.992499828338623,4.807499885559082,4.827499866485597,742528.0,0.013014055799829505,-3.7742002965624595,0.08196700807860985,73.50992094820054,53.65584971378051,-0.5330011599496496,-0.5327189794196006,-0.5383985792764019,0.02924074927900655,9.663143758973192,0.19000005722045898,0.030267868070317228,0.5159997701644894,0.16484616431623422,0.8671533760127446,0.3404229672403618,0.691576573088617,-0.6994996261596675,84.82141590036822,47.10630613320842,0.1755768029241277,10,-0.2924997806549072,-0.3274998664855957,-0.5287498831748962,-0.1462498903274536,0.2825002670288086,0,-0.0015415611874726176,1.054643977207704,4.802499771118164,-1.8125122935429843,4.324999809265137,1.1818213344430515,4.3425002098083505,-0.0015415611874726176
1232,2004-10-05,4.8125,4.877500057220459,4.675000190734863,4.875,345120.0,-0.010791320367543933,4.9999858715155625,-1.6666709052300028,78.35293938131886,56.999800247131134,-0.4344829692839527,-0.4652859946180605,-0.4920484421518534,0.08049463514332444,10.013645721659048,0.2024998664855957,0.03823253666318838,0.43887500762939435,0.03168165752668273,0.846068357732106,0.2352783325780381,0.6424716826807506,-0.613919867706298,74.64791286372267,30.83351237677723,0.20359667505135584,10,-0.24000000953674316,-0.27500009536743164,-0.5087501406669617,-0.09375011920928955,0.3425002098083496,1,0.02701301079291807,-3.7742002965624595,4.864999771118164,1.054643977207704,4.802499771118164,-1.8125122935429843,4.324999809265137,0.02701301079291807
1233,2004-10-06,4.760000228881836,4.849999904632568,4.7150001525878915,4.849999904632568,201692.0,-0.01090904334922893,2.0000052982097154,1.4399948120117188,73.4117844525505,59.03089099053571,-0.33402246435868754,-0.39794448773703905,-0.45336629166891207,0.12775814441587485,10.444712158911637,0.13499975204467685,0.05686025690723184,0.364000225067139,-0.07684041965889588,0.8048408697931739,0.14357990270412113,0.5844205474301569,-0.5296633087463372,66.42603305016881,18.83672732163261,0.22042032236301756,10,-0.1875002384185791,-0.22250032424926758,-0.4593753218650818,-0.04125034809112549,0.33749961853027255,2,0.05357134986181755,4.9999858715155625,4.8125,-3.7742002965624595,4.864999771118164,1.054643977207704,4.802499771118164,0.05357134986181755
1234,2004-10-07,4.945000171661377,4.982500076293945,4.682499885559082,4.699999809265137,638032.0,0.03886553232855605,-1.1428568995730608,-2.72223605643653,75.3275288299082,62.052214539309176,-0.4582599547285211,-0.5625631182654676,-0.6488683354533142,-0.059379722970323456,10.982698622051794,0.3000001907348633,0.08093535287834186,0.51775016784668,0.015290698622898447,1.0202096370704616,0.26652043323478924,0.7689799024585708,-0.6841767351977532,92.80308065774643,44.874589936903554,0.2512297346118907,10,-0.3725001811981201,-0.4075002670288086,-0.676250159740448,-0.2262502908706665,0.16750001907348633,3,0.02022242692844456,2.0000052982097154,4.760000228881836,4.9999858715155625,4.8125,-3.7742002965624595,4.864999771118164,0.02022242692844456
1235,2004-10-08,4.852499961853027,4.925000190734863,4.710000038146973,4.885000228881836,356744.0,-0.018705805176397416,2.8222184546263724,-0.13265395492046564,77.70267715994217,65.63534093304483,-0.3075709536488711,-0.4527129958122753,-0.5681616177417963,0.029904044407578212,11.549758542157612,0.2350001335144043,0.1135149678893752,0.39949996471405047,-0.13533546479603054,0.9343353942241315,0.1320822499590104,0.6669176794690905,-0.562409469714404,55.90550353310455,3.2105123306723584,0.2674177147550404,10,-0.2799999713897705,-0.28750014305114746,-0.6037499308586121,-0.1337500810623169,0.3450002670288086,4,0.056156628601582215,-1.1428568995730608,4.945000171661377,2.0000052982097154,4.760000228881836,4.9999858715155625,4.8125,0.056156628601582215
1236,2004-10-11,4.84499979019165,4.920000076293945,4.800000190734863,4.800000190734863,212008.0,-0.0015456304421098688,-4.333375719235782,-1.3845916840282873,77.87808216406029,69.08593525116595,-0.23153444967390513,-0.43627426588977514,-0.5643227835745428,0.033951831405548916,12.708822022396577,0.11999988555908203,0.14074197140950773,0.372124814987183,-0.1906625608432,0.9349121908175664,0.09073112707199105,0.6535185029023749,-0.5268129246050268,55.28444316254028,-2.792624519526683,0.28139368791519165,10,-0.20749998092651367,-0.27249979972839355,-0.604999840259552,-0.12624990940093994,0.2775001525878906,0,0.08823534911616826,2.8222184546263724,4.852499961853027,-1.1428568995730608,4.945000171661377,2.0000052982097154,4.760000228881836,0.08823534911616826
1237,2004-10-12,4.724999904632568,4.897500038146973,4.699999809265137,4.897500038146973,181128.0,-0.024767779309714966,1.2898559538256131,-3.833370420997976,70.2040706699696,71.1779265556633,-0.044054329282336546,-0.30078287309246576,-0.44864818240982807,0.15116361656577482,13.36142060591059,0.19750022888183594,0.17400533898038795,0.2324999332427975,-0.33701043372293515,0.8020103002085301,-0.052255250240068385,0.5172551167256634,-0.3798405205358648,14.166664017573027,-47.51042288389783,0.28475518348286627,10,-0.0787498950958252,-0.15249991416931152,-0.48499995470046997,-0.00625002384185791,0.27500009536743164,1,0.08941801947978223,-4.333375719235782,4.84499979019165,2.8222184546263724,4.852499961853027,-1.1428568995730608,4.945000171661377,0.08941801947978223
1238,2004-10-13,4.739999771118164,4.875,4.710000038146973,4.78000020980835,304864.0,0.0031745749816607383,-2.3000023841880646,0.23188642162323536,70.08195343725251,73.49420393086021,0.0036439883663366146,-0.28885012149609857,-0.45741089331688656,0.1325164586030203,13.679118291274595,0.16499996185302734,0.21586796042115886,0.22099981307983363,-0.3424537722916279,0.7844533984512951,-0.06072697960589668,0.5027266057655639,-0.3689467692517834,19.166616333887525,-45.156912403902204,0.28172679268573064,10,-0.0774998664855957,-0.16749978065490723,-0.526874840259552,-0.021249890327453613,0.2850003242492676,2,0.08755283939439673,1.2898559538256131,4.724999904632568,-4.333375719235782,4.84499979019165,2.8222184546263724,4.852499961853027,0.08755283939439673
1239,2004-10-14,4.612500190734863,4.690000057220459,4.5625,4.675000190734863,320728.0,-0.026898646949348626,1.7567659521821162,1.5624828638525636,62.75993038356462,73.2476541585297,0.1969227970609806,-0.14101485514230383,-0.33107172718803657,0.25467219880777847,13.692586262623719,0.17749977111816406,0.25686127677544146,0.07600021362304688,-0.47552488385713154,0.6275253111032248,-0.19976233511704233,0.3517627623631361,-0.21658931580959262,13.793148807315797,-51.35647983876215,0.275762548740089,10,0.16499972343444824,-0.040000200271606445,-0.46062523126602173,0.10624969005584717,0.3899998664855957,3,0.10514897270930512,-2.3000023841880646,4.739999771118164,1.2898559538256131,4.724999904632568,-4.333375719235782,4.84499979019165,0.10514897270930512
1240,2004-10-15,4.587500095367432,4.605000019073486,4.40500020980835,4.582499980926514,429116.0,-0.00542007465227845,9.0,-0.0800018310546875,62.64151269322702,72.04005324131042,0.2103371464384054,-0.10381348473935503,-0.30101829987728834,0.273929241627239,13.868228881319434,0.20749998092651367,0.29108153009802695,0.03987510204315203,-0.5060317830488668,0.5857819871351708,-0.2330783405028578,0.31282854458916187,0.4049997329711914,35.43688016940223,-31.535189845960417,0.2729534425460096,10,0.10625004768371582,-0.015000104904174805,-0.44437509775161743,0.1312497854232788,0.41750001907348633,4,0.1144414353032035,1.7567659521821162,4.612500190734863,-2.3000023841880646,4.739999771118164,1.2898559538256131,4.724999904632568,0.1144414353032035
1241,2004-10-18,4.587500095367432,4.6599998474121085,4.577499866485597,4.639999866485597,101172.0,0.0,-1.2758543579490216,-10.499713904253468,62.285723005022284,70.25480697727747,0.18644044319277508,-0.08036846433198797,-0.27700159410346004,0.2681278844755113,13.774244286218874,0.0824999809265119,0.3327440403744806,0.022375106811523438,-0.5037538923945091,0.548504106017556,-0.24068939279149326,0.28543960641454014,0.39324974060058615,37.05582724256352,-28.657158605171496,0.2630644996030163,10,0.10625004768371582,-0.015000104904174805,-0.4450001120567322,0.12999975681304932,0.7074999809265137,0,0.13297005358766034,9.0,4.587500095367432,1.7567659521821162,4.612500190734863,-2.3000023841880646,4.739999771118164,0.13297005358766034
1242,2004-10-19,4.804999828338623,4.8400001525878915,4.642499923706055,4.6599998474121085,394308.0,0.04741138494816122,-1.1944490803656913,-2.7619164396003333,65.92081972035166,69.4224775625887,-0.03602330800355791,-0.2660242331360205,-0.47608572438898644,0.048068460541426106,13.87537424456225,0.2525000572204599,0.32303916270572497,0.21099984645843506,-0.3002894759807315,0.7222891688976016,-0.04464481476114823,0.46664450767801835,0.1642350151062013,85.10633980648518,22.750151043209925,0.2556446612195834,10,-0.11124968528747559,-0.2324998378753662,-0.6393747925758362,-0.19124996662139893,0.35500001907348544,1,0.06607702929943637,-1.2758543579490216,4.587500095367432,9.0,4.587500095367432,1.7567659521821162,4.612500190734863,0.06607702929943637
1243,2004-10-20,4.682499885559082,4.75,4.630000114440918,4.744999885559082,235436.0,-0.025494265797278204,2.310331219910026,-0.43103453945745523,61.47673584152401,67.88350056387934,0.0830619583573915,-0.11371626039908733,-0.33137825788807884,0.16663170933885496,14.154244904425983,0.17499971389770508,0.2934755170763701,0.0658749103546139,-0.41684285985482106,0.5485926805640489,-0.17548397475010358,0.3072337954593314,0.27545026521301264,63.793037299632324,1.8613404229170811,0.24135888510471748,10,-0.017499685287475586,-0.1099998950958252,-0.5118748545646667,-0.06875002384185791,0.3425002098083496,2,0.06780568546730659,-1.1944490803656913,4.804999828338623,-1.2758543579490216,4.587500095367432,9.0,4.587500095367432,0.06780568546730659
1244,2004-10-21,4.764999866485597,4.787499904632568,4.650000095367432,4.6875,179072.0,0.017618789736855378,1.2448958937489538,-1.2399978637695455,48.38709942053469,64.62621414838964,-0.030906337156156205,-0.16406731450934853,-0.3904153803701016,0.0800759463171774,14.481733949303543,0.13749980926513672,0.26372914715114515,0.12262489795684939,-0.3318657040549198,0.5771154999686186,-0.10462040304903564,0.3498701989627344,0.18189128546722344,82.75855265105055,24.582985607064927,0.22724530100588475,10,-0.10249972343444913,-0.19249987602233976,-0.5681248307228097,-0.15125000476837247,0.23000001907348544,3,0.054564582616367874,2.310331219910026,4.682499885559082,-1.1944490803656913,4.804999828338623,-1.2758543579490216,4.587500095367432,0.054564582616367874
1245,2004-10-22,4.7150001525878915,4.775000095367432,4.697500228881836,4.775000095367432,134912.0,-0.010493119684929164,1.5833313465099461,-0.7741941438143144,43.47826988351066,60.804012783884104,-0.0027514585773262823,-0.08370536577671484,-0.3232558515723749,0.12528878449464553,15.0856856017724,0.0774998664855957,0.2419559252053487,0.05062518119812065,-0.3703506843852633,0.4716010467815046,-0.15986275159357088,0.2611131139898122,0.22105318052203948,52.38100428153888,-2.3239074079813307,0.21048793279169178,10,-0.06375002861023038,-0.14250016212463468,-0.4912500977516183,-0.10750019550323575,0.2849998474121085,4,0.06097558755640109,1.2448958937489538,4.764999866485597,2.310331219910026,4.682499885559082,-1.1944490803656913,4.804999828338623,0.06097558755640109
1246,2004-10-25,4.622499942779541,4.637499809265137,4.565000057220459,4.637499809265137,154288.0,-0.019618283523825664,8.666719649044728,0.2499980131766164,42.01679830454211,57.67209363216995,0.06131606384114363,0.03998565618501182,-0.2268896817837156,0.2119765380412577,15.357632793213075,0.15000009536743253,0.19674790711379853,-0.060375022888183416,-0.4351214787896627,0.31437143301329584,-0.2477482508389226,0.12699820506255577,0.3029323278643581,20.90904204315108,-29.981349906083278,0.1873732279507394,10,0.01750016212463379,-0.04999995231628418,-0.37499988079071045,-0.09125006198883057,0.3000001907348624,0,0.08274746920415899,1.5833313465099461,4.7150001525878915,1.2448958937489538,4.764999866485597,2.310331219910026,4.682499885559082,0.08274746920415899
1247,2004-10-26,4.697500228881836,4.699999809265137,4.574999809265137,4.574999809265137,150908.0,0.01622504857343432,-1.040809335855696,-8.166767333184982,47.42267960150952,55.154396539309616,-0.02011006342984789,-0.001002861224959517,-0.3000548047738487,0.13114172923731005,15.180239415000646,0.125,0.15503099601636006,-0.006999754905701039,-0.3259807891991544,0.31198127938775233,-0.16649027205242728,0.1524907622410252,0.21752340054535235,59.55067978809127,10.186515907945306,0.15949051714672666,10,-0.07500004768371582,-0.1250002384185791,-0.3975001573562622,-0.1662503480911255,0.25499963760376065,1,0.12719527797752428,8.666719649044728,4.622499942779541,1.5833313465099461,4.7150001525878915,1.2448958937489538,4.764999866485597,0.12719527797752428
1248,2004-10-27,4.889999866485597,4.889999866485597,4.702499866485597,4.702499866485597,473208.0,0.04097916513557731,1.0,1.530607001891772,47.745887863471324,53.48616959263258,-0.21131679157421868,-0.15850894902390777,-0.4858655329694468,-0.06876686722328529,15.491408764024401,0.19249963760376065,0.11596264118233357,0.1581248998641973,-0.1216064948143396,0.4378562945427342,0.018259202524928853,0.29799059720346577,0.01482329454921505,100.0,53.811871127383206,0.13986569733926865,10,-0.24249982833862394,-0.31749987602233976,-0.5699998140335092,-0.35874998569488614,0.10249996185302646,2,0.05521472153342999,-1.040809335855696,4.697500228881836,8.666719649044728,4.622499942779541,1.5833313465099461,4.7150001525878915,0.05521472153342999
1249,2004-10-28,4.84250020980835,4.934999942779541,4.8400001525878915,4.929999828338623,312364.0,-0.009713631487557661,-1.054055447300341,-0.4666646321614583,49.574478187416275,52.03427686976472,-0.14277493556412946,-0.07404809438080129,-0.42870602389232815,-0.02707161999800789,16.40011349978886,0.0949997901916495,0.09082417536384124,0.08475022315978986,-0.12298750119989332,0.29248794751947305,-0.01911863902005173,0.18861908533963145,-0.4375,75.00006443747374,28.800150505267453,0.10386886217984151,10,-0.09250020980834961,-0.2700002193450928,-0.5293751955032349,-0.31125032901763916,0.10249996185302734,3,0.03768711980423545,1.0,4.889999866485597,-1.040809335855696,4.697500228881836,8.666719649044728,4.622499942779541,0.03768711980423545
1250,2004-10-29,4.767499923706055,4.822500228881836,4.650000095367432,4.795000076293945,174104.0,-0.015487926247351291,3.1817982151939703,0.31428882833787464,46.88129027454717,50.32267323304526,-0.04420518903690862,-0.0019018617913513225,-0.3441540688770708,0.04250740418881094,15.792236351491345,0.19250011444091797,0.06198489267143792,0.011499929428100408,-0.1952378086677875,0.21823766752398832,-0.09186893961984399,0.11486879847604481,-0.3518997192382809,54.729710572642944,9.279101939040387,0.10336886904794404,10,-0.017499923706054688,-0.19499993324279785,-0.45437490940093994,-0.23625004291534424,0.15999984741210938,4,0.047718923019127946,-1.054055447300341,4.84250020980835,1.0,4.889999866485597,-1.040809335855696,4.697500228881836,0.047718923019127946
1251,2004-11-01,4.857500076293945,4.857500076293945,4.75,4.8125,68444.0,0.018877850871139135,3.7777730682829653,-1.6363573311138855,55.46392847240928,49.16079642771833,-0.10267557545305994,-0.09749110034248787,-0.4235210014890338,-0.054002503717308414,14.46798838912538,0.10750007629394531,0.05399351417813669,0.10187506675720215,-0.10405585763694525,0.30780599115134955,-0.0010903954398715499,0.20484052895427585,-0.4315118770599362,78.472267293619,27.863827611625666,0.1029654621970738,11,-0.10750007629394531,-0.2850000858306885,-0.5550000667572021,-0.32625019550323486,0.06750011444091797,0,0.029336062062355284,3.1817982151939703,4.767499923706055,-1.054055447300341,4.84250020980835,1.0,4.889999866485597,0.029336062062355284
1252,2004-11-02,4.942500114440918,5.047500133514403,4.852499961853027,4.877500057220459,287452.0,0.01749872090827087,-2.3913000211466304,1.4444432670707412,57.89475445382873,48.76279849575219,-0.18564232222580745,-0.1815612313183692,-0.4966808778289522,-0.1444454290892505,14.165575859566967,0.19500017166137606,0.05109893341896132,0.1803750991821289,-0.040759953864741405,0.4015101522289992,0.06980757265869375,0.29094262570556406,-0.5063316803359985,73.58490339699975,18.214443674945656,0.11056752652343532,11,-0.13625001907348633,-0.3424999713897705,-0.6468750238418579,-0.5225001573562622,-0.1100001335144043,1,-0.004046531201502446,3.7777730682829653,4.857500076293945,3.1817982151939703,4.767499923706055,-1.054055447300341,4.84250020980835,-0.004046531201502446
1253,2004-11-03,5.014999866485597,5.210000038146973,4.977499961853027,5.0,857488.0,0.014668639426603125,-6.750009934116936,0.23076697355391457,66.39510568697014,50.763688080911685,-0.23022782632598204,-0.24662196839800732,-0.5554479450241807,-0.22289993354250015,14.054355700298554,0.2674999237060547,0.052331344590111684,0.24012486934661936,-0.008224763404268032,0.48847450209750676,0.11595005297117567,0.36429968572206306,-0.554378164404298,65.17853721671841,4.360919924943623,0.12417481637544385,11,-0.12749981880188077,-0.26874995231628507,-0.7456247806549081,-0.5974999666213998,-0.28999996185302823,2,-0.012462612495301784,-2.3913000211466304,4.942500114440918,3.7777730682829653,4.857500076293945,3.1817982151939703,4.767499923706055,-0.012462612495301784
1254,2004-11-04,5.045000076293945,5.087500095367432,4.962500095367432,5.072500228881836,156500.0,0.005982095833907186,3.3478347403512845,-1.8333598245222553,68.55984298608095,53.550529536752826,-0.24175639377555935,-0.28326969577989125,-0.5739045478817362,-0.2615351538973849,13.387998763685344,0.125,0.03003531456991837,0.26512508392333967,-0.001034068999356208,0.5312842368460355,0.13204550746199217,0.39820466038468716,-0.5394156740487066,70.53571808703131,6.238785661027663,0.13307957646134783,11,-0.1575000286102295,-0.28999996185302734,-0.7756249904632568,-0.6275001764297485,-0.38250017166137695,3,-0.010406391905129375,-6.750009934116936,5.014999866485597,-2.3913000211466304,4.942500114440918,3.7777730682829653,4.857500076293945,-0.010406391905129375
1255,2004-11-05,5.125,5.25,5.03249979019165,5.099999904632568,498136.0,0.01585726907755025,-1.7187471129058696,-0.9090893327784714,70.47619428223896,56.71268464538582,-0.2877407096899818,-0.36027957976579295,-0.6424021733320204,-0.34939337658808434,12.878267716058051,0.2175002098083496,0.02583750473625379,0.3315000057220461,0.024865517013673788,0.6381344944304184,0.17818276136785993,0.4848172500762322,-0.5771506596006573,75.0,6.957461423827752,0.15331724435418606,11,-0.21250009536743164,-0.33375000953674316,-0.8462499380111694,-0.7075001001358032,-0.2325000762939453,4,-0.035121917724609375,3.3478347403512845,5.045000076293945,-6.750009934116936,5.014999866485597,-2.3913000211466304,4.942500114440918,-0.035121917724609375
1256,2004-11-08,5.272500038146973,5.300000190734863,5.127500057220459,5.179999828338623,373708.0,0.02878049524818982,1.3389766948673105,3.699994277975929,68.81288830572532,59.08937450140979,-0.37251594226135687,-0.49973174095503126,-0.7754010717481208,-0.5045725537512418,12.396366893383174,0.17500019073486328,0.045297185059584244,0.45762503147125244,0.08366517973984511,0.8315848832026598,0.2706451056055492,0.6446049573369557,-0.6684786449795777,93.85471764861329,26.81519708073914,0.18697992586570356,11,-0.2974998950958252,-0.4199998378753662,-0.8125001192092896,-0.9087501764297485,-0.38250017166137606,0,-0.06543390507969715,-1.7187471129058696,5.125,3.3478347403512845,5.045000076293945,-6.750009934116936,5.014999866485597,-0.06543390507969715
1257,2004-11-09,5.147500038146973,5.304999828338623,5.0275001525878915,5.304999828338623,407372.0,-0.02370791827323182,2.5238101004840927,-1.7026965724507312,68.6747066397952,61.414798809890215,-0.19776805824101995,-0.3599088757317146,-0.6331849140079759,-0.387058575010232,12.342924199636744,0.27749967575073153,0.07503982888401062,0.3115000247955324,-0.08794825795433425,0.7109483075453991,0.11177588342059863,0.5112241661704662,-0.4738807652228312,54.01462394573658,-12.880546006919936,0.19972414137493338,11,-0.1700000762939453,-0.29250001907348633,-0.5925000905990601,-0.7837501764297485,-0.25,1,-0.04322483647658337,1.3389766948673105,5.272500038146973,-1.7187471129058696,5.125,3.3478347403512845,5.045000076293945,-0.04322483647658337
1258,2004-11-10,5.15500020980835,5.2224998474121085,5.077499866485597,5.199999809265137,434616.0,0.001457051307585111,2.2222334073316867,0.2857121231846104,66.66668025176993,63.31393237259618,-0.18296559758883468,-0.35281304162006943,-0.6212537199027857,-0.40327468747332507,12.286593396312801,0.1449999809265119,0.11795441559524811,0.29825017452239955,-0.12273581872782646,0.7192361677726256,0.0877571778972861,0.508743171147513,-0.4056152702344704,56.20445679503921,-8.325370640814135,0.210492996625113,11,-0.17750024795532227,-0.3000001907348633,-0.600000262260437,-0.8425003290176392,-0.35500001907348633,2,-0.06256066261029802,2.5238101004840927,5.147500038146973,1.3389766948673105,5.272500038146973,-1.7187471129058696,5.125,-0.06256066261029802
1259,2004-11-11,5.0974998474121085,5.21999979019165,4.96999979019165,5.175000190734863,354940.0,-0.01115428905062621,1.9850827848504862,1.722245181252735,66.24201526039937,65.46512403769087,-0.09553625868143722,-0.2710095134398829,-0.5484580651488082,-0.35650983459672503,12.92603868051424,0.25,0.14980907104162355,0.21649982929229683,-0.20110738557350682,0.6341070441581005,0.007696221859395003,0.42530343672519866,-0.28144112118646003,38.05971423935203,-26.849923221224998,0.2088036074329017,11,-0.06999993324279696,-0.24249982833862216,-0.5424998998641959,-0.7912498712539664,-0.35249996185302646,3,-0.07307502774495434,2.2222334073316867,5.15500020980835,2.5238101004840927,5.147500038146973,1.3389766948673105,5.272500038146973,-0.07307502774495434
1260,2004-11-12,5.112500190734863,5.137499809265137,5.072500228881836,5.107500076293945,179320.0,0.0029426863701369488,1.3636489743545284,-0.06451731987940613,72.27272116448738,67.332767670144,-0.06308596406008249,-0.2578833198425823,-0.5444496659837084,-0.38366456960968254,13.817105835833305,0.06499958038330078,0.16970330999644823,0.20525016784668004,-0.20051067779653842,0.6110110134898985,0.002369745025070813,0.4081305906682893,-0.2377685322556582,42.537428154170684,-26.78389921033083,0.20288042282160934,11,-0.033750295639038086,-0.25750017166137695,-0.5575002431869507,-0.8062502145767212,-0.2825002670288086,4,-0.08801961257973323,1.9850827848504862,5.0974998474121085,2.2222334073316867,5.15500020980835,2.5238101004840927,5.147500038146973,-0.08801961257973323
1261,2004-11-15,5.197500228881836,5.212500095367432,5.130000114440918,5.164999961853027,210344.0,0.016625923711653723,1.6399993896484375,6.499904634751097,72.52251013815376,68.95807385729123,-0.10592410774966954,-0.31077406048478373,-0.6135746393307899,-0.48224442943345736,15.15780128904754,0.09999990463256836,0.19458960103537137,0.2597501993179323,-0.136402086952379,0.6559024855882436,0.06167405618277666,0.45782634245308795,-0.2711363900195005,67.91057098040555,-2.537346069818838,0.19807614313515545,11,-0.0637502670288086,-0.3425002098083496,-0.6287503242492676,-0.9062503576278687,-0.3400001525878906,0,-0.058682114813758735,1.3636489743545284,5.112500190734863,1.9850827848504862,5.0974998474121085,2.2222334073316867,5.15500020980835,-0.058682114813758735
1262,2004-11-16,5.122499942779541,5.287499904632568,5.079999923706055,5.232500076293945,303080.0,-0.01443006884069542,-1.1282030590910759,-3.3845916840282873,61.71283533500583,68.43782159596185,-0.003023686255326119,-0.22215802097216386,-0.5238076653912405,-0.422036638384391,15.843829475334603,0.20749998092651367,0.23053469447135821,0.16887490749359113,-0.23031337666130103,0.5680631916484833,-0.03071923458385495,0.3684690495710372,-0.15069978518005112,48.031526809502495,-17.90667123613288,0.19959414207744622,11,0.011250019073486328,-0.2674999237060547,-0.5175000429153442,-0.8312500715255737,-0.2799997329711914,1,-0.04538800954437616,1.6399993896484375,5.197500228881836,1.3636489743545284,5.112500190734863,1.9850827848504862,5.0974998474121085,-0.04538800954437616
1263,2004-11-17,5.0,5.162499904632568,4.987500190734863,5.162499904632568,578380.0,-0.023914093537904635,1.1538438966275122,1.4772700672339576,57.37702867674416,67.19528667270222,0.130889159635883,-0.07868646342394925,-0.38741824775543954,-0.31435342652734555,16.435346995787945,0.17499971389770508,0.24656633612644185,0.03049995899200475,-0.34800682573069874,0.40900674371470824,-0.15875343336934655,0.21975335135335605,0.30499982833862305,9.44888157321663,-53.05688695610221,0.18925339236135172,11,0.13749980926513672,-0.14499998092651367,-0.390625,-0.7087501287460327,-0.09999990463256836,2,-0.020499992370605513,-1.1282030590910759,5.122499942779541,1.6399993896484375,5.197500228881836,1.3636489743545284,5.112500190734863,-0.020499992370605513
1264,2004-11-18,5.025000095367432,5.059999942779541,5.002500057220459,5.042500019073486,199964.0,0.005000019073486239,1.1904813805631245,0.10769190139295219,62.653554248062754,66.32610444668263,0.11482924025633867,-0.08770599915442645,-0.3981937840332721,-0.35357652669297224,16.882195594776167,0.059999942779541016,0.25411246654099795,0.042500042915344594,-0.32410601629566926,0.40910610212635845,-0.14080298669016234,0.22580307252085152,0.27364974021911603,12.499980131766126,-48.883087607623,0.18330302960550712,11,0.11249971389770508,-0.1700000762939453,-0.40750014781951904,-0.7337502241134644,-0.125,3,-0.04477609957460438,1.1538438966275122,5.0,-1.1282030590910759,5.122499942779541,1.6399993896484375,5.197500228881836,-0.04477609957460438
1265,2004-11-19,5.002500057220459,5.107500076293945,5.002500057220459,5.037499904632568,172664.0,-0.004477619446756953,-5.000027247956403,2.0,57.63156798409071,65.08373552205657,0.13200725143140346,-0.044862977408040905,-0.3620015207712619,-0.3427006406931339,17.426241483505816,0.10500001907348633,0.24393774022686365,0.005625009536743164,-0.33868543991068645,0.3499354589841728,-0.1665302151869712,0.17778023426045753,0.2899267854690546,4.999960263532254,-51.981606963317645,0.1721552247237147,11,0.13499975204467773,-0.14750003814697266,-0.3275001049041748,-0.7112501859664917,-0.06500005722045898,4,-0.051474296594901325,1.1904813805631245,5.025000095367432,1.1538438966275122,5.0,-1.1282030590910759,5.122499942779541,-0.051474296594901325
1266,2004-11-22,5.005000114440918,5.039999961853027,4.75,5.0,677152.0,0.0004997615575936809,6.733351983011838,-0.14286103542234332,53.60230024811985,63.4090237007593,0.09786329260184967,-0.018169353195702342,-0.3540441735976607,-0.3582056937179914,18.268297801553754,0.28999996185302734,0.227995670969376,-0.010999941825867054,-0.30683239265093043,0.2848325089991963,-0.15891616723839874,0.13691628358666463,0.28132819520950303,47.441890173959095,-7.132149996390112,0.14791622541253158,11,0.013749837875366211,-0.07000017166137695,-0.3718750476837158,-0.7137502431869507,-0.12750005722045898,0,-0.03496507227441126,-5.000027247956403,5.002500057220459,1.1904813805631245,5.025000095367432,1.1538438966275122,5.0,-0.03496507227441126
1267,2004-11-23,5.295000076293945,5.369999885559082,5.054999828338623,5.065000057220459,914432.0,0.05794204899542188,-1.5199956512534119,45.998950982262066,62.9032180092141,62.990861229364214,-0.18887577463392802,-0.27522173835158803,-0.6262939282178515,-0.6600555252714226,19.302732463688454,0.36499977111816406,0.20770586763033982,0.24912502765655553,-0.03157093178169479,0.5298209870948059,0.10877704793742993,0.38947300737568114,-0.5450000762939453,87.9032543372962,33.23840451699524,0.14034797971912516,11,-0.2350001335144043,-0.3275001049041748,-0.6618750095367432,-1.003750205039978,-0.3724999427795419,1,-0.08262511684536433,6.733351983011838,5.005000114440918,-5.000027247956403,5.002500057220459,1.1904813805631245,5.025000095367432,-0.08262511684536433
1268,2004-11-24,5.1599998474121085,5.349999904632568,5.15749979019165,5.327499866485597,309232.0,-0.025495793566886138,-1.231883657351994,-0.7282608921000606,54.831917115387185,61.72307254658508,-0.05933106031114743,-0.12538521489127685,-0.4707970922462765,-0.5356948381060338,19.505611594509592,0.19250011444091797,0.17613145230674654,0.10062479972839267,-0.17442005809169991,0.37566965754848525,-0.03689762918165318,0.2381472286384385,-0.4099998474121085,66.12901985334933,12.915224938142472,0.1375224289100463,11,-0.09999990463256747,-0.19249987602233798,-0.5268747806549063,-0.8687499761581412,-0.1724996566772452,2,-0.06153093933965803,-1.5199956512534119,5.295000076293945,6.733351983011838,5.005000114440918,-5.000027247956403,5.002500057220459,-0.06153093933965803
1269,2004-11-25,5.025000095367432,5.199999809265137,4.962500095367432,5.190000057220459,6192084.0,-0.026162743417983414,1.567571886630994,0.985074286950595,45.98394381830111,58.80209728589771,0.07185993239401789,0.025284340450159704,-0.31813932986745463,-0.41059102734403474,19.187231702040066,0.23749971389770508,0.14894170997913303,-0.04349994659423828,-0.2997143232174011,0.21271443002892454,-0.1716071349058197,0.08460724171734313,-0.26260009765625014,44.354862278636,-5.851010448499956,0.12810718831158135,11,0.034999847412109375,-0.05750012397766113,-0.40625,-0.7237502336502075,-0.03749990463256836,3,-0.024875621418442906,-1.231883657351994,5.1599998474121085,-1.5199956512534119,5.295000076293945,6.733351983011838,5.005000114440918,-0.024875621418442906
1270,2004-11-26,4.994999885559082,5.167500019073486,4.982500076293945,5.0349998474121085,2220908.0,-0.005970190893330951,-4.692342679401969,0.24242406727739832,37.69402277481221,54.93226535663754,0.09324570478073468,0.07715809760814274,-0.27377003054582794,-0.3904822502408347,19.9315763533209,0.18499994277954102,0.1235023479324937,-0.08487515449523908,-0.3020488528223142,0.13229854383183604,-0.19346200365877664,0.023711694668298477,-0.22044789009094234,39.516117868014526,-4.954965387497104,0.10858684916353746,11,0.06500005722045898,-0.027499914169311523,-0.3774998188018799,-0.6687499284744263,0.059999942779541016,4,-0.019018977451091046,1.567571886630994,5.025000095367432,-1.231883657351994,5.1599998474121085,-1.5199956512534119,5.295000076293945,-0.019018977451091046
1271,2004-11-29,5.0,5.137499809265137,4.982500076293945,5.042500019073486,394564.0,0.0010010239350302097,-3.0,1.062501490117564,42.67991049200998,52.817495929638,0.06401595052240783,0.08788711653647141,-0.25993637279581705,-0.40297023795551556,20.55437968740049,0.1549997329711914,0.10155605575979365,-0.08700003623962438,-0.28163603037792395,0.1076359578986752,-0.18431803330877372,0.010317960829524964,-0.2135390467300411,9.202435322710684,-32.65441068092362,0.09731799706914977,11,0.059999942779541016,-0.03250002861022949,-0.388124942779541,-0.6450001001358032,0.0,0,-0.012499999999999956,-4.692342679401969,4.994999885559082,1.567571886630994,5.025000095367432,-1.231883657351994,5.1599998474121085,-0.012499999999999956
1272,2004-11-30,4.922500133514403,5.0349998474121085,4.8400001525878915,5.019999980926514,407356.0,-0.015499973297119274,2.0588288092869633,2.2941130271853365,39.21114633727546,50.79906455858592,0.12310854168615393,0.1726644033600513,-0.16379259116574563,-0.3351614719753133,20.221549741893902,0.19499969482421697,0.06843801706217523,-0.1634999036788951,-0.3614393144789476,0.0344395071211574,-0.2624696090789218,-0.06453019827886841,-0.12436840159866236,16.17647471312589,-22.879636037359695,0.09896970540002628,11,0.1374998092651376,0.049999713897705966,-0.3162500858306876,-0.5312502384185782,0.1050000190734881,1,-0.009141711543604769,-3.0,5.0,-4.692342679401969,4.994999885559082,1.567571886630994,5.025000095367432,-0.009141711543604769
1273,2004-12-01,4.952499866485597,4.982500076293945,4.880000114440918,4.880000114440918,530488.0,0.006094409783139021,-1.8275948251481489,-0.7435883641770046,43.09524339342549,48.62591890807067,0.0957292933224343,0.1451860110868024,-0.17449600897918227,-0.37661246288305517,19.27610753988917,0.10249996185302734,0.026663278290167014,-0.1303751707077021,-0.3348982400490641,0.07414789863365989,-0.23263670537838355,-0.02811363603702066,-0.14293077149698874,31.249950329415395,-7.604526966432022,0.10226153467068105,12,0.10750007629394442,0.057500123977660245,-0.3549997806549081,-0.45624995231628507,0.04750013351440341,2,-0.00605749293891078,2.0588288092869633,4.922500133514403,-3.0,5.0,-4.692342679401969,4.994999885559082,-0.00605749293891078
1274,2004-12-02,4.992499828338623,5.047500133514403,4.929999828338623,4.974999904632568,417984.0,0.008076721439956636,-1.1860506378523992,0.24137908354872997,44.41858928096969,47.15781016327944,0.05658485001274638,0.10651212774808094,-0.19498176221252628,-0.4240753094538503,18.41554300130795,0.11750030517578036,0.005839037379702816,-0.08775019645690918,-0.29564002552964563,0.12013963261582727,-0.19169511099327785,0.01619471807945949,-0.17172211753860545,46.56480547219987,7.838446439245345,0.10394491453636842,12,0.06750011444091797,0.01750016212463379,-0.3824998140335083,-0.4549999237060547,0.007500171661376953,3,-0.0010014296996828653,-1.8275948251481489,4.952499866485597,2.0588288092869633,4.922500133514403,-3.0,5.0,-0.0010014296996828653
1275,2004-12-03,4.945000171661377,4.987500190734863,4.875,4.982500076293945,408952.0,-0.009514202966543261,3.7368368217637906,-2.142861035422343,37.831321425042354,45.405479182937505,0.1062429827535265,0.14739209303211354,-0.12892345746942446,-0.3815962562884323,16.89385741674062,0.11749982833862305,-0.003214220575308069,-0.1262498617172243,-0.34143953349217426,0.08893981005772567,-0.23384469760469884,-0.01865502582974976,-0.11323801736617778,35.29416478870059,0.24869623742208802,0.10759483588747497,12,0.15999984741210938,0.06499981880187988,-0.28375017642974854,-0.4075002670288086,0.13249969482421964,4,0.008594543498106288,-1.1860506378523992,4.992499828338623,-1.8275948251481489,4.952499866485597,2.0588288092869633,4.922500133514403,0.008594543498106288
1276,2004-12-06,4.927499771118164,4.980000019073486,4.885000228881836,4.957499980926514,259208.0,-0.003539009087098477,1.5333180746024784,0.8000076294139339,40.051011843564346,42.86634516453198,0.12470826045934569,0.14516330344652495,-0.09195977146908074,-0.36487822596951336,15.131273705812534,0.09499979019165039,-0.02135265420578314,-0.12650024890899658,-0.3286818451101299,0.07568134729213671,-0.22759104700956279,-0.02540945080843038,-0.08497286219768707,42.16849473410861,8.40357421486518,0.10109079810056663,12,0.16750025749206543,0.13250017166137695,-0.26624977588653564,-0.3899998664855957,0.19750022888183594,0,0.025875203073124853,3.7368368217637906,4.945000171661377,-1.1860506378523992,4.992499828338623,-1.8275948251481489,4.952499866485597,0.025875203073124853
1277,2004-12-07,4.925000190734863,4.962500095367432,4.875,4.882500171661377,204240.0,-0.0005072715371701175,-2.043462396444061,-1.416657394897878,45.639544232208706,41.84497039973437,0.0773366937210298,0.13717195232855772,-0.07002762805253937,-0.3652592246867439,13.894124966576953,0.08750009536743164,-0.031572878454869446,-0.11787483692169154,-0.32286060444596565,0.08711093060258257,-0.2203677206838286,-0.015381953159554485,-0.07192382228161431,28.98559538256147,-7.530652775788347,0.10249288376213685,12,0.09499979019165039,0.13499975204467773,-0.26375019550323486,-0.3875002861022949,0.13749980926513672,1,0.015228387078284777,1.5333180746024784,4.927499771118164,3.7368368217637906,4.945000171661377,-1.1860506378523992,4.992499828338623,0.015228387078284777
1278,2004-12-08,4.832499980926514,4.90749979019165,4.775000095367432,4.90749979019165,438948.0,-0.018781767761626766,2.533334181045993,-1.7647006024975036,39.622632779259575,41.138158062063084,0.1324210870973559,0.2153115856896033,0.03873249166979065,-0.2803980958885157,12.774054219726041,0.15000009536743164,-0.039623261291559686,-0.19425003528594953,-0.41241285094548275,0.023912780373583686,-0.3033314431157166,-0.08516862745618248,0.5374999046325684,21.100872480637857,-17.69098643004394,0.10908140782976673,12,0.1387500762939453,0.22749996185302734,-0.12937486171722412,-0.2674999237060547,0.3924999237060547,2,0.04035182047201813,-2.043462396444061,4.925000190734863,1.5333180746024784,4.927499771118164,3.7368368217637906,4.945000171661377,0.04035182047201813
1279,2004-12-09,4.724999904632568,4.837500095367432,4.724999904632568,4.789999961853027,503676.0,-0.022245230567664698,-2.461541283057624,0.8666696336609743,36.2962861795847,40.982853995926696,0.21555926802382075,0.30933373530205266,0.16214273824997427,-0.1792837869583801,12.317272412027311,0.11250019073486328,-0.08805728961126746,-0.28312511444091815,-0.536600369333474,-0.0296498595483623,-0.4098627418871965,-0.15638748699463978,0.6330999851226808,0.0,-41.28728211436617,0.126737627446278,12,0.20624995231628418,0.32249999046325684,0.09187507629394531,-0.0787498950958252,0.5250000953674316,3,0.058201079559347946,2.533334181045993,4.832499980926514,-2.043462396444061,4.925000190734863,1.5333180746024784,4.927499771118164,0.058201079559347946
1280,2004-12-10,4.662499904632568,4.724999904632568,4.647500038146973,4.71999979019165,379544.0,-0.013227513494491805,1.2962884471382754,0.8846128452481385,34.03262055980031,40.02204400345895,0.25248567014115864,0.35457133402505114,0.22476108022620345,-0.12335831324569835,11.967077518856447,0.0774998664855957,-0.12170589758079764,-0.32312510013580287,-0.6146270648856582,-0.03162313538594752,-0.46887608251073054,-0.1773741177608752,0.6702759857177734,4.511238299562744,-34.51050656744139,0.14575098237492745,12,0.18500018119812012,0.346250057220459,0.15875017642974854,-0.016249895095825195,0.5875000953674316,4,0.0723860809159691,-2.461541283057624,4.724999904632568,2.533334181045993,4.832499980926514,-2.043462396444061,4.925000190734863,0.0723860809159691
1281,2004-12-13,4.892499923706055,4.917500019073486,4.625,4.697500228881836,728840.0,0.049329763812962835,1.3877563730775668,-3.3913057900585475,30.123445510571457,39.01229946715851,0.00629514325216185,0.10598371369324511,-0.0044604066680173915,-0.3531135838606829,10.898174261932086,0.29250001907348633,-0.12863937689485105,-0.07787506580352765,-0.3542247829236409,0.1984746513165856,-0.21604992436358383,0.060299792756528525,0.3991594155120852,79.25921425735636,44.50306235732603,0.13817485856005657,12,-0.05624985694885254,0.10500001907348633,-0.04062497615814209,-0.22624993324279785,0.3625001907348633,0,0.03781296794367761,1.2962884471382754,4.662499904632568,-2.461541283057624,4.724999904632568,2.533334181045993,4.832499980926514,0.03781296794367761
1282,2004-12-14,4.889999866485597,4.9375,4.855000019073486,4.9375,226084.0,-0.0005109979068869119,2.4736736435275812,-0.24359080949958464,34.65908567520992,38.074948609578996,0.00413506364900762,0.09504538280797359,0.0004976669744278794,-0.35101951649760554,9.437454306590304,0.08249998092651367,-0.12311962439138391,-0.06875011920928831,-0.33761474331108143,0.20011450489250482,-0.20318243126018487,0.06568219284160826,0.3483267255950917,84.79995727539091,51.781071340667935,0.13443231205089656,12,-0.05374979972839444,0.10750007629394442,0.023750305175780362,-0.19874978065490811,0.38500022888183505,1,0.04805728832939549,1.3877563730775668,4.892499923706055,1.2962884471382754,4.662499904632568,-2.461541283057624,4.724999904632568,0.04805728832939549
1283,2004-12-15,4.897500038146973,4.920000076293945,4.875,4.889999866485597,144608.0,0.001533777477741749,-1.4000101725519118,-0.1578979069417099,41.528236044830926,37.75379825000803,-0.013396024133793816,0.08376723231002625,-0.00271417316205369,-0.36231911837123754,8.4746135920167,0.04500007629394531,-0.12644633652233317,-0.056124949455261586,-0.3255858397838072,0.213335940873284,-0.19085539461953438,0.07860549570901121,0.29176042656726064,87.20001220703125,53.31765065045704,0.134730445164273,12,-0.09124994277954102,0.09999990463256836,0.01874995231628418,-0.2037501335144043,0.2024998664855957,2,0.033690650447744996,2.4736736435275812,4.889999866485597,1.3877563730775668,4.892499923706055,1.2962884471382754,4.662499904632568,0.033690650447744996
1284,2004-12-16,4.800000190734863,4.897500038146973,4.764999866485597,4.875,212712.0,-0.019908085074563764,1.2083383003917867,-9.999745692670775,38.109770280706,37.78473701174844,0.06026350333333852,0.17238461855848008,0.09206545157724833,-0.26850571529659284,7.666103060979548,0.13250017166137606,-0.12158802209820774,-0.142374801635742,-0.41800555714940923,0.13325595387792522,-0.2801901793925756,-0.004559423878908397,0.3441194368022318,56.00006103515624,21.887234307572868,0.1378153777568337,12,0.002499818801879883,0.19749975204467773,0.11624979972839355,-0.10625028610229492,0.25,3,0.08854160354369478,-1.4000101725519118,4.897500038146973,2.4736736435275812,4.889999866485597,1.3877563730775668,4.892499923706055,0.08854160354369478
1285,2004-12-17,4.744999885559082,4.934999942779541,4.71999979019165,4.75,630980.0,-0.011458396456305309,-6.818143986683313,0.0666683620919853,35.34481908138132,37.261826704839216,0.09377133805849969,0.21829671961010177,0.14663235509542005,-0.21754910406074046,6.684647021875,0.21500015258789062,-0.12634335314349965,-0.1845000982284546,-0.47210182614373064,0.10310162968682146,-0.32830096218609217,-0.04069923427081701,0.3575901717750458,38.39996337890625,1.08920691309892,0.14380086395763786,12,0.04875016212463379,0.252500057220459,0.1962500810623169,-0.05124998092651367,0.2049999237060547,4,0.10642784544164763,1.2083383003917867,4.800000190734863,-1.4000101725519118,4.897500038146973,2.4736736435275812,4.889999866485597,0.10642784544164763
1286,2004-12-20,4.829999923706055,4.867499828338623,4.775000095367432,4.802499771118164,132980.0,0.017913601727507222,-1.2424312483382847,-5.499904634751097,44.72933311814534,37.16069213660995,-0.007278959794119189,0.12597256491021547,0.062419477299420656,-0.3019482363441366,7.115416612487547,0.12249994277954102,-0.1347671279255822,-0.09075005054473895,-0.37932689241896256,0.19782679132948466,-0.2350384714818512,0.0535383703923733,0.2343829290413426,50.57472524340595,10.153136508147192,0.14428842093711203,12,-0.04874992370605469,0.16750001907348633,0.13687503337860107,-0.13625001907348633,0.125,0,0.0869565389085305,-6.818143986683313,4.744999885559082,1.2083383003917867,4.800000190734863,-1.4000101725519118,4.897500038146973,0.0869565389085305
1287,2004-12-21,4.857500076293945,4.857500076293945,4.762499809265137,4.802499771118164,185328.0,0.005693613462169456,2.454535996670828,2.0,44.57144351880556,37.7105599965595,-0.05069170540007395,0.06747493629849721,0.039910815622022255,-0.3282822902669089,6.238160856901409,0.0950002670288086,-0.1317096288459485,-0.04137489795684779,-0.27075893269988516,0.18800913678618958,-0.15606691532836692,0.07331711941467134,0.17173214823366045,63.953576054363836,21.447679244849546,0.11469201737151875,12,-0.07625007629394531,0.1399998664855957,0.13687491416931152,-0.13625025749206543,0.1275000572204581,1,0.08183222478716812,-1.2424312483382847,4.829999923706055,-6.818143986683313,4.744999885559082,1.2083383003917867,4.800000190734863,0.08183222478716812
1288,2004-12-22,4.84250020980835,4.885000228881836,4.7775001525878915,4.835000038146973,237732.0,-0.003087980699948867,1.3243207019026857,0.13636600083229297,41.176496987512465,38.25280564188481,-0.03813436469925957,0.060574622045165505,0.059347222476420214,-0.307002389854806,5.246996958359047,0.10750007629394442,-0.13185723591707,-0.040499782562255504,-0.23510195803272183,0.15410239290821082,-0.13780087029748866,0.056801305172977656,0.15439343675704809,56.97689891946559,14.365435545380912,0.09730108773523335,12,-0.06125020980834961,0.1549997329711914,0.15187478065490723,-0.11375021934509277,0.13249969482421875,2,0.08931334369032462,2.454535996670828,4.857500076293945,-1.2424312483382847,4.829999923706055,-6.818143986683313,4.744999885559082,0.08931334369032462
1289,2004-12-23,4.900000095367432,4.920000076293945,4.822500228881836,4.867499828338623,256140.0,0.01187400786119075,1.6896424719160243,4.333269756500731,47.38371835134223,39.736260952056135,-0.0762147135802298,-0.007135971661206497,0.011153824244271249,-0.3608179666986162,5.0960263013795,0.09749984741210938,-0.13858727962101192,0.023250102996826172,-0.15983817370713638,0.20633837970078872,-0.0682940353551551,0.11479424134880745,0.06714205947273388,83.72101275704831,38.52400237331757,0.09154413835198122,12,-0.11875009536743164,0.09749984741210938,0.09624981880187988,-0.1712501049041748,0.039999961853027344,3,0.04081628681073313,1.3243207019026857,4.84250020980835,2.454535996670828,4.857500076293945,-1.2424312483382847,4.829999923706055,0.04081628681073313
1290,2004-12-24,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,0.0,1.0,0.0,48.36797217196016,41.76343058109933,-0.0435635998601116,-0.015408012772651247,0.021458142281442605,-0.35386290866915004,4.936897002501881,0.0,-0.1313407762222516,0.028000092506408336,-0.14691795634052252,0.2029181413533392,-0.059458931917056645,0.11545911692987332,0.039770687085520784,87.30162094083596,39.99805058819537,0.08745902442346543,12,-0.07125020027160645,0.09749984741210938,0.09624981880187988,-0.1712501049041748,0.08500003814697177,4,0.03061226376490178,1.6896424719160243,4.900000095367432,1.3243207019026857,4.84250020980835,2.454535996670828,4.857500076293945,0.03061226376490178
1291,2004-12-27,4.9375,4.940000057220459,4.875,4.925000190734863,164992.0,0.00765304161279956,6.428610354223434,100.0,50.71223941068941,43.547114329485936,-0.08270642263676997,-0.060955562368562255,-0.005089239429796777,-0.3747783034217296,4.668003493189327,0.06500005722045898,-0.1087623293013884,0.0686249971389774,-0.0987343552590163,0.23598434953697112,-0.015054679060019893,0.1523046733379747,-0.3125,98.59151902644764,46.947912817921214,0.08367967619899702,12,-0.10750007629394531,0.059999942779541016,0.05874991416931152,-0.20875000953674316,0.059999942779541016,0,0.0025316069397745,1.0,4.900000095367432,1.6896424719160243,4.900000095367432,1.3243207019026857,4.84250020980835,0.0025316069397745
1292,2004-12-28,4.877500057220459,4.945000171661377,4.824999809265137,4.9375,277416.0,-0.012151887145223528,2.199997456878191,-4.800068665598535,52.66272556647673,44.78427983189103,-0.027564773044744584,-0.004742942254545746,0.058380099759755666,-0.30264558934761077,5.018002368207564,0.12000036239624023,-0.07667194532006683,0.010875058174133478,-0.15464864822048074,0.1763987645687477,-0.07188679502317363,0.09363691137144059,-0.24620005607604956,59.70142880323829,4.021107001642413,0.08276185319730704,12,-0.04500007629394531,0.11999988555908203,0.09937489032745361,-0.14875006675720215,0.15250015258789062,1,0.01588925998491142,6.428610354223434,4.9375,1.0,4.900000095367432,1.6896424719160243,4.900000095367432,0.01588925998491142
1293,2004-12-29,4.922500133514403,4.922500133514403,4.855000019073486,4.887499809265137,179932.0,0.009226053463049722,2.857113663301735,-0.5833392938034804,62.61981862522256,47.507618536837306,-0.07671282167841209,-0.05492161988836397,0.02139299962226726,-0.33273297297702786,5.386915617337519,0.06750011444091708,-0.05531228612837502,0.05737512111663712,-0.10539271557664076,0.220142957809915,-0.024008797230002266,0.1387590394632765,-0.27865212554931507,81.63261334132531,18.12798966929347,0.08138391834663915,12,-0.09000015258788974,0.06499981880188077,0.09124982357025235,-0.16125011444091708,0.09499979019165128,2,0.012696800061918534,2.199997456878191,4.877500057220459,6.428610354223434,4.9375,1.0,4.900000095367432,0.012696800061918534
1294,2004-12-30,4.987500190734863,5.047500133514403,4.90500020980835,4.9375,423900.0,0.013204683688663232,-1.4782644751463532,1.428563643547127,70.70064661521693,51.4360438183746,-0.12551861092720973,-0.1268174382982714,-0.0373331927635423,-0.382370806340818,5.581369148062913,0.1424999237060538,-0.039647760493982,0.12262516021728498,-0.039332333791649354,0.2845826542262193,0.04164641321281781,0.20360390722175215,-0.3316060962219236,73.03377288011396,1.981501919757676,0.0809787470044673,12,-0.08250021934509277,-0.07500028610229492,0.02624976634979248,-0.22625017166137695,0.11249971389770508,3,-0.0025063229321807823,2.857113663301735,4.922500133514403,2.199997456878191,4.877500057220459,6.428610354223434,4.9375,-0.0025063229321807823
1295,2004-12-31,4.987500190734863,4.987500190734863,4.987500190734863,4.987500190734863,0.0,0.0,1.0,0.0,58.55857790913467,52.97262657292897,-0.09778567236558722,-0.13014267261543644,-0.02931808759527854,-0.36992629630290796,5.965909802847284,0.0,-0.03284101044013976,0.12050015926361102,-0.04690742464042952,0.28790774316765155,0.03679636731159075,0.20420395121563129,-0.30810973388183616,73.03377288011396,2.8948874557674174,0.0837037919520204,12,-0.08250021934509277,-0.09125018119812012,0.02624976634979248,-0.22625017166137695,0.14999961853027344,4,-0.009523835929398872,-1.4782644751463532,4.987500190734863,2.857113663301735,4.922500133514403,2.199997456878191,4.877500057220459,-0.009523835929398872
1296,2005-01-03,5.054999828338623,5.087500095367432,5.0,5.0,345124.0,0.013533761408,-2.181831580590066,100.0,63.306450992667415,55.054294070024724,-0.1452916221468259,-0.19773873335980952,-0.08487099977329926,-0.43068976732198294,6.60321520870561,0.09999990463256836,-0.011884043160732105,0.181624794006348,-0.004182725444383806,0.36743231345707983,0.0887210342809821,0.2745285537317139,-0.3535227908859131,87.61895938805057,18.535908530045376,0.09290375972536573,1,-0.12249970436096191,-0.1737499237060547,-0.041249871253967285,-0.2937498092651367,0.12249994277954102,0,-0.013847615667917035,1.0,4.987500190734863,-1.4782644751463532,4.987500190734863,2.857113663301735,4.922500133514403,-0.013847615667917035
1297,2005-01-04,5.0,5.0625,5.0,5.050000190734863,303924.0,-0.010880282929049967,-1.4999904632932155,-0.9090972143953252,57.67790502968894,56.887783852488774,-0.07593815721583042,-0.14422658621198892,-0.02073508652684719,-0.37068217143060167,7.221103504042328,0.0625,0.01769633086130895,0.12287497520446777,-0.07020452270593402,0.31595447311486957,0.026335226249266874,0.21941472415966867,-0.2676411179141125,62.36556272918939,-4.242988536005484,0.09653974895520084,1,-0.04499983787536621,-0.14374995231628418,0.013749957084655762,-0.23874998092651367,0.15000009536743164,1,-0.0005000114440918413,-2.181831580590066,5.054999828338623,1.0,4.987500190734863,-1.4782644751463532,4.987500190734863,-0.0005000114440918413
1298,2005-01-05,5.0275001525878915,5.0625,4.987500190734863,5.0,223996.0,0.005500030517578303,-1.857148047229791,-0.5500009536706962,69.03765857333482,59.29377721048795,-0.083184036587034,-0.1648191325652819,-0.04479702188026735,-0.3916864262814217,7.307913151226171,0.07499980926513672,0.03349101727559933,0.14062511920929044,-0.062403823819030535,0.3436540622376114,0.039110647695130396,0.24213959072345048,-0.2667299734394808,67.12329840880042,-0.79298658267966,0.1015144715141604,1,-0.07125020027160733,-0.1712501049041757,-0.011250257492066318,-0.2662501335144052,0.10750007629394442,2,0.0004972764086683679,-1.4999904632932155,5.0,-2.181831580590066,5.054999828338623,1.0,4.987500190734863,0.0004972764086683679
1299,2005-01-06,5.0,5.017499923706055,4.980000019073486,5.005000114440918,185680.0,-0.005469945649576147,1.5000158947134183,-0.18182133444305143,72.36844306728587,61.96049619885748,-0.04470876101621446,-0.12191074476907637,-0.012576027458178984,-0.356107789444974,7.125143018504465,0.047500133514405185,0.04808275147297003,0.09937496185302752,-0.09453821391772887,0.2932881376237839,0.0024183739676493232,0.19633154973840572,-0.21309142755406718,18.60462021610688,-50.854035111580416,0.09695658788537813,1,-0.04375004768371582,-0.14374995231628418,0.034999966621398926,-0.23874998092651367,0.27500009536743164,3,0.0034999847412109375,-1.857148047229791,5.0275001525878915,-1.4999904632932155,5.0,-2.181831580590066,5.054999828338623,0.0034999847412109375
1300,2005-01-07,5.0,5.019999980926514,5.0,5.0,202396.0,0.0,0.0,-0.0,67.52579346742456,63.82866887182805,-0.03244385180100551,-0.10048139402013678,-0.005339998786208611,-0.34766786694433005,6.56291641856946,0.019999980926513672,0.0686549795142195,0.0824999570846554,-0.0804256034873001,0.24542551765661091,0.0010371767986772085,0.1639627373706336,-0.18904410572034713,18.60462021610688,-51.043323205561805,0.08146278028597789,1,-0.04375004768371582,-0.14374995231628418,0.034999966621398926,-0.23874998092651367,0.39750003814697266,4,0.019999980926513672,1.5000158947134183,5.0,-1.857148047229791,5.0275001525878915,-1.4999904632932155,5.0,0.019999980926513672
1301,2005-01-10,5.077499866485597,5.2224998474121085,5.03000020980835,5.132500171661377,411672.0,0.015499973297119274,-1.5666683620919735,-100.0,70.56075224492523,65.81733850276677,-0.09833754402944894,-0.17224182505476637,-0.07745550796218126,-0.4162713067971735,7.546591616305777,0.2224998474121085,0.08172502941250404,0.15074982643127566,-0.026570101802600554,0.32806975466515187,0.06208986231433755,0.23940979054821376,-0.24442043611892128,40.20615110537865,-28.916126604691172,0.088659964116938,1,-0.03874993324279874,-0.1537499427795419,-0.01999986171722501,-0.31624984741211026,0.5025000572204581,0,0.011816828036879778,0.0,5.0,1.5000158947134183,5.0,-1.857148047229791,5.0275001525878915,0.011816828036879778
1302,2005-01-11,5.125,5.224999904632568,5.0900001525878915,5.112500190734863,632084.0,0.00935502407945532,-3.695652895029388,-0.22726799833541775,74.88986525035429,67.1806770166703,-0.11961672736303264,-0.21210855900814707,-0.1216485392049238,-0.45450848443941094,8.694962290570524,0.14750003814697177,0.09618573911314243,0.1864999532699585,-0.010606704328439243,0.38360661086835623,0.08794662447075918,0.2850532820691578,-0.2529785279287813,59.18369332933698,-11.000877117221968,0.09855332879919898,1,-0.059999942779541016,-0.20000004768371582,-0.047500014305114746,-0.36374998092651367,0.434999942779541,1,0.010243857779153931,-1.5666683620919735,5.077499866485597,0.0,5.0,1.5000158947134183,5.0,0.010243857779153931
1303,2005-01-12,5.0625,5.1875,5.039999961853027,5.1875,235388.0,-0.012195121951219523,1.3600006103515625,-10.000152590218967,64.1921375557108,66.45750934339185,-0.03930237432810646,-0.1439961252456019,-0.058836748395186156,-0.3826157434199233,9.736336738028593,0.14750003814697266,0.10501982287142742,0.11574995517730713,-0.08783690825331814,0.3193368186079324,0.013956523461994053,0.2175433868926202,-0.14812111602141975,33.673477331734794,-33.361320668545154,0.10179343171531269,1,0.039999961853027344,-0.13750004768371582,-0.022500038146972656,-0.30124998092651367,0.502500057220459,2,0.01728396945529509,-3.695652895029388,5.125,-1.5666683620919735,5.077499866485597,0.0,5.0,0.01728396945529509
1304,2005-01-13,5.224999904632568,5.25,5.087500095367432,5.114999771118164,634388.0,0.032098746594087624,1.0312446914720828,-0.8800010681152344,72.10884088942169,67.96309411897928,-0.18391018250700242,-0.28777811945903764,-0.22009731507439234,-0.536079748088981,10.37380248345473,0.1875,0.1217333652301047,0.2569998741149906,0.030478175823088982,0.4835215724068922,0.14373902496904023,0.37026072326094095,-0.2733464981755098,89.99996185302734,24.474213056976296,0.11326084914595078,1,-0.1099998950958252,-0.28749990463256836,-0.20937490463256836,-0.46374988555908203,0.2175002098083496,3,-0.017224818639888784,1.3600006103515625,5.0625,-3.695652895029388,5.125,-1.5666683620919735,5.077499866485597,-0.017224818639888784
1305,2005-01-14,5.25,5.324999809265137,5.175000190734863,5.199999809265137,847276.0,0.0047847073346865,-2.000009536797734,0.4545466367849077,71.62630214520662,68.88752202481697,-0.1874737256557708,-0.2877585709713628,-0.24612104796056222,-0.5524056014712144,10.96197561961955,0.14999961853027344,0.12804848457793572,0.2567499637603756,0.0224420056354111,0.49105792188534014,0.13959598469789292,0.3739039428228583,-0.2565780704469294,74.57630132269958,12.686502300723731,0.11715397906248233,1,-0.09750008583068848,-0.27500009536743164,-0.26062512397766113,-0.4237501621246338,0.14750003814697266,4,0.004761922927129847,1.0312446914720828,5.224999904632568,1.3600006103515625,5.0625,-3.695652895029388,5.125,0.004761922927129847
1306,2005-01-17,5.25,5.337500095367432,5.230000019073486,5.3125,421128.0,0.0,-1.0975632449129598,-1.2499952316466079,78.11320727556433,71.15811116324758,-0.1753432703652189,-0.26844310973468843,-0.2519208852593504,-0.543124367884726,11.60548170143876,0.10750007629394531,0.12272780486976664,0.2357499599456787,-0.011860082720164478,0.4833600026115219,0.11194493861275667,0.35955498127860075,-0.20352560969299915,70.58821643749108,8.073715555230194,0.12380502133292175,1,-0.09124994277954102,-0.2687499523162842,-0.3218749761581421,-0.41499996185302734,0.13749980926513672,0,0.028095245361328125,-2.000009536797734,5.25,1.0312446914720828,5.224999904632568,1.3600006103515625,5.0625,0.028095245361328125
1307,2005-01-18,5.255000114440918,5.309999942779541,5.202499866485597,5.309999942779541,264168.0,0.0009524027506511157,2.909105884188865,0.8799972534179688,76.70682823213274,72.01024112533624,-0.15686355379446137,-0.2552219837076999,-0.2587525751761035,-0.5368038923817391,12.115849245640465,0.10750007629394442,0.13282733319129925,0.22087507247924787,-0.037343813046225804,0.47909395800472154,0.09176562971651059,0.34998451524198515,-0.15614109722303926,72.26892641965176,11.669894928463911,0.129109442762737,1,-0.09625005722045898,-0.22625017166137695,-0.3381251096725464,-0.4037501811981201,0.04999971389770508,1,0.061845823441949443,-1.0975632449129598,5.25,-2.000009536797734,5.25,1.0312446914720828,5.224999904632568,0.061845823441949443
1308,2005-01-19,5.275000095367432,5.287499904632568,5.230000019073486,5.25,250548.0,0.003805895431201467,1.3000085831179606,-0.4545486071976626,74.89177238967712,72.29061105004638,-0.15428871438252756,-0.25419133837427843,-0.28063128311357843,-0.5443738575334223,12.844332668083469,0.05749988555908203,0.13512217225996093,0.21925005912780726,-0.04379431315649018,0.4822944314121047,0.08772787298565898,0.35077224526995554,-0.13318568408263332,75.0,15.314015174301844,0.13152218614214853,1,-0.10625004768371582,-0.24625015258789062,-0.35812509059906006,-0.3875000476837158,0.10249996185302734,2,0.05402840611555626,2.909105884188865,5.255000114440918,-1.0975632449129598,5.25,-2.000009536797734,5.25,0.05402840611555626
1309,2005-01-20,5.099999904632568,5.255000114440918,5.074999809265137,5.237500190734863,436908.0,-0.03317539100872258,1.0869584447104288,-5.499990463293216,57.475063477951736,71.17386327343827,0.040664510939968146,-0.06686775832974501,-0.10772838003067076,-0.3597511326398575,13.33291068359851,0.20000028610229492,0.1420746671678046,0.034249877929687145,-0.21888359386996292,0.2873833497293372,-0.09231685797013789,0.16081661382951218,0.23750019073486328,9.523835474102775,-46.471343571803295,0.1265667358998248,1,0.08375024795532227,-0.07124996185302734,-0.19812488555908203,-0.21249985694885254,0.6249999999999991,3,0.09117650221238427,1.3000085831179606,5.275000095367432,2.909105884188865,5.255000114440918,-1.0975632449129598,5.25,0.09117650221238427
1310,2005-01-21,5.050000190734863,5.112500190734863,4.962500095367432,5.112500190734863,450724.0,-0.009803865653465582,3.8000030517578125,0.45454450875471203,49.659888660165684,68.85154509735388,0.1100785624647056,-0.005327361723148627,-0.060933776241434146,-0.2987252272637857,13.594889292840628,0.15000009536743164,0.13869264413010907,-0.023249840736388805,-0.26430613477541254,0.21780645330263493,-0.14377798775590023,0.09727830628312262,0.2822498989105222,23.333358764648438,-27.4776425971843,0.12052814701951174,1,0.09999990463256836,-0.021250247955322266,-0.1500002145767212,-0.16250014305114746,0.6899995803833008,4,0.07772275423398334,1.0869584447104288,5.099999904632568,1.3000085831179606,5.275000095367432,2.909105884188865,5.255000114440918,0.07772275423398334
1311,2005-01-24,4.949999809265137,4.974999904632568,4.875,4.9724998474121085,288480.0,-0.01980205498867016,6.2726799833541405,0.3600006103515483,46.794862389807925,65.72987811284874,0.21243041696395792,0.10082693861251713,0.03189317499969668,-0.19040361027116592,14.372697523044032,0.17500019073486328,0.1335556048037283,-0.12387521266937274,-0.36351019132298656,0.11575976598424109,-0.24369270199617965,-0.004057723342565822,0.36746028060913094,17.241337731197543,-30.781737276807387,0.11981748932680711,1,0.1562502384185791,0.10000014305114746,-0.0543748140335083,-0.0624997615814209,0.7950000762939453,0,0.09040409012627237,3.8000030517578125,5.050000190734863,1.0869584447104288,5.099999904632568,1.3000085831179606,5.275000095367432,0.09040409012627237
1312,2005-01-25,4.954999923706055,4.987500190734863,4.875,4.889999866485597,345508.0,0.00101012416840085,-1.3684302988018813,-2.888886534141557,45.21451044130842,63.62125287791514,0.2020249067391573,0.10743907359090166,0.022047684810887702,-0.18724836643928988,14.8210007516199,0.11250019073486328,0.13419971889300886,-0.1227500915527342,-0.35126301182323605,0.10576282871776765,-0.23700655168798512,-0.008493631417483272,0.33591256077575693,19.393925382192297,-25.130263707971647,0.1142564601352511,1,0.15125012397766113,0.09500002861022949,-0.06562495231628418,-0.06749987602233887,0.7699999809265128,1,0.08728554837910019,6.2726799833541405,4.949999809265137,3.8000030517578125,5.050000190734863,1.0869584447104288,5.099999904632568,0.08728554837910019
1313,2005-01-26,4.985000133514403,5.050000190734863,4.912499904632568,4.977499961853027,230496.0,0.006054532849701921,1.0,0.11538715475184941,49.01316759492967,61.05506695630491,0.1786636326467015,0.08681219157007902,-0.008600053347850967,-0.20871621705406174,15.124011996669944,0.13750028610229492,0.12683111287945437,-0.0958748817443853,-0.3170397106090874,0.12528994712031682,-0.2064572961767368,0.014707532687966207,0.28095760189849983,28.94739483861553,-18.076546395190256,0.11058241443235126,1,0.12124991416931241,0.07249999046325772,-0.0956251621246329,-0.09750008583068759,0.7174997329711932,2,0.06419251479510413,-1.3684302988018813,4.954999923706055,6.2726799833541405,4.949999809265137,3.8000030517578125,5.050000190734863,0.06419251479510413
1314,2005-01-27,4.974999904632568,5.002500057220459,4.929999828338623,4.974999904632568,100680.0,-0.0020060639145429437,1.6363573311138855,0.0,48.376619154339615,58.47176884620858,0.16703781813583163,0.10100657312791927,-0.0001828580835105953,-0.19027491398237473,15.598623260319805,0.07250022888183594,0.11123394482274396,-0.1052500963211056,-0.327593503352797,0.11709331071058582,-0.21642179983695087,0.005921607194739664,0.2675003666555611,42.105189188755084,-8.16191678097416,0.11117170351584553,1,0.13125014305114746,0.10500025749206543,-0.08562493324279785,-0.08749985694885254,0.757500171661377,3,0.08090455483488457,1.0,4.985000133514403,-1.3684302988018813,4.954999923706055,6.2726799833541405,4.949999809265137,0.08090455483488457
1315,2005-01-28,4.940000057220459,5.0,4.900000095367432,4.987500190734863,280268.0,-0.007035145343323279,1.7586274935380122,-100.0,40.549853180221184,54.29806283561489,0.17147187444447098,0.13941315454627823,0.03351997015686159,-0.1472312432177807,16.179672216689216,0.09999990463256836,0.1063787458531964,-0.13787493705749476,-0.3653454727444094,0.0895955986294199,-0.25161020490095254,-0.024139669214036985,0.2804501977903824,37.14284935776917,-13.802178660873317,0.1137352678434574,1,0.15249991416931152,0.1412498950958252,-0.05062508583068848,-0.052500009536743164,0.9724998474121085,4,0.1589068498622237,1.6363573311138855,4.974999904632568,1.0,4.985000133514403,-1.3684302988018813,4.954999923706055,0.1589068498622237
1316,2005-01-31,4.985000133514403,4.997499942779541,4.942500114440918,4.949999809265137,174340.0,0.009109327079494856,-1.2000057220786404,-0.7368468604125697,40.344848224556394,50.25784283477308,0.09490916609468059,0.09370425604468657,-0.012361558863710265,-0.18560054891880728,16.1274464655948,0.05749988555908203,0.07926273948385631,-0.0893748760223394,-0.32045288998862365,0.14170313794394485,-0.20491388300548152,0.026164130960802723,0.2147231061957875,62.85715064223033,12.419131326108968,0.11553900698314204,1,0.09624981880188077,0.09624981880188077,-0.0718752145767203,-0.09750008583068759,0.8499999046325692,0,0.15145428633549285,1.7586274935380122,4.940000057220459,1.6363573311138855,4.974999904632568,1.0,4.985000133514403,0.15145428633549285
1317,2005-02-01,4.997499942779541,5.0,4.949999809265137,4.985000133514403,399060.0,0.0025074842387868834,4.71433242506812,0.3571340989905114,45.18518570846275,46.957110981304815,0.046982423580385735,0.08538529382278881,-0.034964741514420083,-0.1894933588550476,16.06456002923423,0.05000019073486328,0.049067752765923345,-0.07675006389617955,-0.30800012307768565,0.15449999528532654,-0.19237509348693305,0.03887496569457394,0.18273990254803874,64.99985694894349,11.927301201723452,0.11562502959075324,2,0.06750011444091797,0.08375000953674316,-0.08375000953674316,-0.1099998950958252,0.8550000190734863,1,0.14957477765648397,-1.2000057220786404,4.985000133514403,1.7586274935380122,4.940000057220459,1.6363573311138855,4.974999904632568,0.14957477765648397
1318,2005-02-02,5.03000020980835,5.045000076293945,4.974999904632568,4.997499942779541,426228.0,0.006503305132752546,1.2400054931640625,2.600061036087402,32.110153550023995,44.13878765597951,-0.02673758565882345,0.05595054152113299,-0.073046908931933,-0.21115428432571193,16.028715876696015,0.07000017166137695,0.013348331226241683,-0.0443747997283932,-0.27552113525982946,0.18677153580304307,-0.15994796749411133,0.07119836803732493,0.13192524479957513,89.65526313193264,39.54962497701557,0.11557316776571812,2,-0.03625011444091797,0.06624984741210938,-0.11500024795532227,-0.0625002384185791,0.7749996185302725,2,0.13817090772063767,4.71433242506812,4.997499942779541,-1.2000057220786404,4.985000133514403,1.7586274935380122,4.940000057220459,0.13817090772063767
1319,2005-02-03,5.017499923706055,5.057499885559082,5.012499809265137,5.03249979019165,241204.0,-0.002485146238745628,-2.5999923706345727,-0.4615305613427624,28.169056966015177,41.75091746774057,-0.030363673152894677,0.07360275097296665,-0.06203675297429534,-0.18861557373613724,16.096274549101047,0.04500007629394531,-0.02341498204132275,-0.057750082015990856,-0.2878410507624851,0.1723408867305034,-0.17279556638923754,0.05729540235725583,0.12721000362539492,74.6031649919316,26.45306686878908,0.11504548437324696,2,-0.05124998092651367,0.08875012397766113,-0.10749995708465576,-0.04999995231628418,0.8200001716613778,3,0.1365221630683322,1.2400054931640625,5.03000020980835,4.71433242506812,4.997499942779541,-1.2000057220786404,4.985000133514403,0.1365221630683322
1320,2005-02-04,5.099999904632568,5.099999904632568,5.0,5.0,429288.0,0.01644244786865423,1.0,-6.666719649044728,37.80489412297409,40.75203210475903,-0.11736780678309344,-0.0010765586506735758,-0.14413178591795006,-0.26213211687787386,16.27942254555722,0.09999990463256836,-0.059901953912826045,0.019749903678894398,-0.20778785541195788,0.24728766276974667,-0.09401897586653174,0.13351878322432054,0.028527427058993915,100.0,52.429060926241554,0.11376887954542596,2,-0.11249995231628418,0.006250143051147461,-0.19124996662139893,-0.13249993324279785,0.6399998664855957,4,0.12401964382133568,-2.5999923706345727,5.017499923706055,1.2400054931640625,5.03000020980835,4.71433242506812,4.997499942779541,0.12401964382133568
1321,2005-02-07,5.137499809265137,5.175000190734863,5.125,5.162499904632568,444796.0,0.007352922614470181,-1.0000190735954682,-0.2500011920940324,40.92663125926054,40.27560108453149,-0.14021938711082704,-0.03568029009475282,-0.18094383454414675,-0.28830351721292224,15.374245093396013,0.07500028610229492,-0.07351265592539846,0.054249811172485174,-0.17471296620356735,0.2832125885485377,-0.06023157751554109,0.16873119986051144,-0.2624998092651367,83.33319204848895,37.28002593069789,0.11448138868802622,2,-0.09999966621398926,-0.0312497615814209,-0.23687481880187988,-0.1699998378753662,0.6500000953674308,0,0.15085160567203726,1.0,5.099999904632568,-2.5999923706345727,5.017499923706055,1.2400054931640625,5.03000020980835,0.15085160567203726
1322,2005-02-08,5.177499771118164,5.199999809265137,5.099999904632568,5.137499809265137,305612.0,0.007785880941716172,1.3529378765609397,-1.5999923706345724,42.69661556837119,39.573761970469434,-0.16241868196805598,-0.07541184009770863,-0.21727852065759024,-0.31646769258672425,14.316721885991225,0.09999990463256836,-0.07560056009173266,0.09162478446960431,-0.1405348359917289,0.3237844049309375,-0.024455025761062288,0.20770459470027092,-0.29649976730346683,89.99997880722843,45.64173891154556,0.1160798102306665,2,-0.12749981880187988,-0.07124972343444824,-0.2706247568130493,-0.20999979972839355,0.5600004196166983,1,0.12699184859390367,-1.0000190735954682,5.137499809265137,1.0,5.099999904632568,-2.5999923706345727,5.017499923706055,0.12699184859390367
1323,2005-02-09,5.150000095367432,5.199999809265137,5.099999904632568,5.1875,285544.0,-0.005311381355173617,2.20002136246767,-0.9374985098824595,54.80770641528814,40.28832722168593,-0.12186812336139496,-0.04323757981727727,-0.1873246767808645,-0.2772118991731798,13.686423744181644,0.09999990463256836,-0.0675477090414649,0.059750103950500844,-0.17384817954782683,0.2933483874488285,-0.057049037798662994,0.17654924569966468,-0.2562400993347165,75.00011920940324,25.151797449577927,0.11679914174916382,2,-0.10000014305114746,-0.04375004768371582,-0.24437499046325684,-0.18250012397766113,0.674999713897706,2,0.13640773853917287,1.3529378765609397,5.177499771118164,-1.0000190735954682,5.137499809265137,1.0,5.099999904632568,0.13640773853917287
1324,2005-02-10,5.135000228881836,5.15500020980835,5.122499942779541,5.125,317508.0,-0.002912595380160976,-3.333269756500731,-0.2666734483679412,58.76287950291021,42.311996813095824,-0.09139676548543285,-0.03723503445443477,-0.17128385791217937,-0.2507431307581047,12.646488843133824,0.032500267028808594,-0.05774295794871964,0.04925022125244105,-0.17676272589102915,0.27526316839591125,-0.06375625231929405,0.16225669482417615,-0.2289906403198243,67.50017881410486,13.707261366087707,0.11300647357173525,2,-0.0637502670288086,-0.028750181198120117,-0.22875022888183594,-0.16250038146972656,1.2774996757507315,3,0.13047703400057697,2.20002136246767,5.150000095367432,1.3529378765609397,5.177499771118164,-1.0000190735954682,5.137499809265137,0.13047703400057697
1325,2005-02-11,5.275000095367432,5.2775001525878915,5.125,5.137499809265137,438328.0,0.027263848149054803,1.1403470026267655,13.74971390425329,80.95240257764507,46.823947296772346,-0.19990129808286916,-0.18473751315501286,-0.30706320896710615,-0.37874274860361723,11.477006088287308,0.1525001525878915,-0.04916872678345108,0.18800008296966553,-0.04207774541385234,0.4180779113531834,0.0729611687779066,0.30303899716142446,-0.3572308979772947,98.59151902644714,38.51548176190126,0.11503891419175882,2,-0.16125011444091797,-0.16875004768371582,-0.36875009536743164,-0.2775001525878906,0.7249999046325684,4,0.1066350691621778,-3.333269756500731,5.135000228881836,2.20002136246767,5.150000095367432,1.3529378765609397,5.177499771118164,0.1066350691621778
1326,2005-02-14,5.397500038146973,5.420000076293945,5.320000171661377,5.349999904632568,737208.0,0.023222737547838435,1.16215519596674,0.34545479766541015,84.43581066037325,51.18512784698463,-0.288023437394366,-0.3115962391986171,-0.4232679818608478,-0.4880490212021904,10.490286643696095,0.14499998092651367,-0.03465130422975804,0.3031250238418579,0.043490243607768875,0.562759804075947,0.1733076337248134,0.43294241395890243,-0.45814698344497007,92.96874185093185,26.60050385132297,0.12981739011704468,2,-0.20000004768371582,-0.25,-0.49125003814697266,-0.40000009536743164,0.5900001525878897,0,0.06345525346003988,1.1403470026267655,5.275000095367432,-3.333269756500731,5.135000228881836,2.20002136246767,5.150000095367432,0.06345525346003988
1327,2005-02-15,5.579999923706055,5.599999904632568,5.377500057220459,5.425000190734863,1106356.0,0.0338119285352958,1.282053288469815,3.263143100938614,87.42138930624667,57.330820708787144,-0.4237702768676179,-0.4938178452413844,-0.5971416588778915,-0.6563596502169027,10.038618033941516,0.22249984741210938,-0.0034306419206053818,0.46937491893768346,0.13693626554031013,0.8018135723350568,0.3031555922389968,0.6355942456363701,-0.6021951072766969,96.00000381469727,23.86975852757675,0.1662193266986869,2,-0.2799999713897705,-0.3424999713897705,-0.5987499952316284,-0.5824999809265137,0.35500001907348633,1,0.03718637701856786,1.16215519596674,5.397500038146973,1.1403470026267655,5.275000095367432,-3.333269756500731,5.135000228881836,0.03718637701856786
1328,2005-02-16,5.559999942779541,5.6624999046325675,5.420000076293945,5.525000095367432,781736.0,-0.00358422602149977,1.0208338300391877,0.22580585618566532,86.33543536748478,63.79375164228377,-0.35837004511252246,-0.47576431787269957,-0.5655880027362006,-0.6233801190323875,9.650376882797913,0.24249982833862216,0.027478392555416065,0.43512494564056414,0.05239078046996326,0.817859110811165,0.24375786305526326,0.626492028225865,-0.5199756175298624,81.01852424187315,4.8800357802465015,0.19136708258530058,2,-0.22874999046325684,-0.29124999046325684,-0.5649999380111694,-0.5625,0.35500001907348633,2,0.031924505356484945,1.282053288469815,5.579999923706055,1.16215519596674,5.397500038146973,1.1403470026267655,5.275000095367432,0.031924505356484945
1329,2005-02-17,5.565000057220459,5.599999904632568,5.525000095367432,5.525000095367432,194200.0,0.0008993011676936558,-2.749994039529838,1.1428610354223434,90.32260049271146,69.62905235003237,-0.3101562170188039,-0.46814356785588895,-0.5552725494630204,-0.6149604053378166,10.738287196538824,0.07499980926513672,0.056246747519272944,0.4168750524520872,-0.01307865052341839,0.8468287554275928,0.20189820096433397,0.6318519039398405,-0.45027866244483405,81.86049028627103,0.7567099202853313,0.21497685148775283,2,-0.18375015258789062,-0.2962501049041748,-0.5512501001358032,-0.567500114440918,0.34999990463256836,3,0.046720529985859516,1.0208338300391877,5.559999942779541,1.282053288469815,5.579999923706055,1.16215519596674,5.397500038146973,0.046720529985859516
1330,2005-02-18,5.442500114440918,5.579999923706055,5.377500057220459,5.550000190734863,599952.0,-0.022012568107811603,1.4179154615226948,-2.6875044703526214,76.83285966548108,73.61863328405687,-0.1497066548294308,-0.3317392683181595,-0.4165498551098956,-0.48724103777410566,12.077701028546638,0.2024998664855957,0.09095557752423122,0.27475011348724365,-0.17185375040258855,0.7213539773770759,0.051448181542327553,0.49805204543215975,-0.2620452984824597,35.766434536124194,-45.67723854782031,0.22330193194491604,2,-0.06125020980834961,-0.1737501621246338,-0.4162501096725464,-0.44500017166137695,0.4724998474121094,4,0.17822687547913674,-2.749994039529838,5.565000057220459,1.0208338300391877,5.559999942779541,1.282053288469815,5.579999923706055,0.17822687547913674
1331,2005-02-21,5.397500038146973,5.517499923706055,5.375,5.507500171661377,223836.0,-0.008268272916438502,1.1923126299843376,1.023256329731552,72.59888177614079,76.94110730714237,-0.07146200754520748,-0.2650857180554027,-0.36293017653360415,-0.4382281681082212,12.874311613699078,0.1424999237060547,0.1312668764683096,0.2073750257492062,-0.23813317944754964,0.652883230945962,-0.015379076849171724,0.4301291283475841,-0.1591998115476212,7.826102821052516,-72.57061254075661,0.2227541025983779,2,-0.016250133514404297,-0.12875008583068848,-0.3337501287460327,-0.40000009536743164,0.5225000381469727,0,0.11162574480682586,1.4179154615226948,5.442500114440918,-2.749994039529838,5.565000057220459,1.0208338300391877,5.559999942779541,0.11162574480682586
1332,2005-02-22,5.387499809265137,5.440000057220459,5.327499866485597,5.377500057220459,419104.0,-0.0018527519798349212,-1.0454555306541067,-0.09090672643018462,70.7246213358853,78.70965340943094,-0.03189468142010199,-0.23296666275832045,-0.34416823472865055,-0.4233942863733411,13.654215705525905,0.1125001907348624,0.16328885741721066,0.17574980258941686,-0.2636489756039069,0.6151485807827406,-0.04394958650724501,0.3954491916860787,-0.09829562130179959,17.910428640971382,-58.782277398492546,0.21969938909666165,2,0.005000114440917969,-0.11874985694885254,-0.3174997568130493,-0.3899998664855957,0.7225003242492667,1,0.11136898426202757,1.1923126299843376,5.397500038146973,1.4179154615226948,5.442500114440918,-2.749994039529838,5.565000057220459,0.11136898426202757
1333,2005-02-23,5.304999828338623,5.324999809265137,5.25,5.324999809265137,467768.0,-0.015313222059819775,6.499988079059676,-2.0000476848981927,65.41555425898947,79.44883949343975,0.08370688011384164,-0.13203332455806027,-0.2539263402673475,-0.33565304210640257,14.719112730654787,0.13749980926513672,0.1911106370761173,0.07724983692169207,-0.35053482209966447,0.5050344959430486,-0.13664249258898664,0.2911421664323708,0.3575000762939444,15.714240949968868,-58.712901993932945,0.21389232951067835,2,0.08875012397766113,-0.03624987602233887,-0.21124982833862305,-0.30749988555908203,0.8250002861022949,2,0.11875591608420777,-1.0454555306541067,5.387499809265137,1.1923126299843376,5.397500038146973,1.4179154615226948,5.442500114440918,0.11875591608420777
1334,2005-02-24,5.377500057220459,5.414999961853027,5.295000076293945,5.300000190734863,1330756.0,0.013666396084416332,-1.7428515375938005,-3.874997019764919,65.04066427446809,77.68086857086453,0.05500733173868966,-0.18217326440942738,-0.3145393827464513,-0.40539113361310797,16.03092516584701,0.11999988555908203,0.2188048137804426,0.12962505817413295,-0.2857861651097675,0.5450362814580334,-0.07808055346781728,0.3373306698160832,0.2767498493194571,38.63638990838945,-31.211105537780497,0.20770561164195042,2,0.0787498950958252,-0.1087501049041748,-0.27875006198883057,-0.38000011444091797,0.684999942779541,3,0.09995349119724484,6.499988079059676,5.304999828338623,-1.0454555306541067,5.387499809265137,1.1923126299843376,5.397500038146973,0.09995349119724484
1335,2005-02-25,5.7249999046325675,5.760000228881836,5.337500095367432,5.425000190734863,2302532.0,0.06462107739924883,1.2837822686343268,3.870970719071662,73.83368301402965,76.50285438793748,-0.24803023667566837,-0.4931305694493391,-0.6440958816366891,-0.7466031426188291,17.720780552556946,0.4225001335144043,0.250838646229262,0.4378749132156363,-0.002636932314350915,0.8783867587456236,0.21761899045064226,0.6581308359806304,-0.47499990463256747,93.13719440361706,23.963008540108717,0.22025592276499367,2,-0.2199997901916495,-0.4074997901916495,-0.6187498569488517,-0.7274999618530265,0.2975001335144052,4,0.03318778347344864,-1.7428515375938005,5.377500057220459,6.499988079059676,5.304999828338623,-1.0454555306541067,5.387499809265137,0.03318778347344864
1336,2005-02-28,5.739999771118164,5.8125,5.670000076293945,5.7249999046325675,1235336.0,0.002620064058596494,-1.2800074768351626,0.04999960263532565,73.29193503165095,74.9329150240935,-0.2339384294712321,-0.47291416698094046,-0.643348371388142,-0.7550443554724273,19.565428158177916,0.1424999237060547,0.28615121370467733,0.4151247978210453,-0.04532250699548701,0.8755721026375776,0.18490114541277958,0.645348450229311,-0.4797997665405269,87.11107042100694,19.721431949040976,0.230223652408266,2,-0.20874977111816406,-0.39624977111816406,-0.6506247520446777,-0.742499828338623,0.3600001335144034,0,0.030487839322818067,1.2837822686343268,5.7249999046325675,-1.7428515375938005,5.377500057220459,6.499988079059676,5.304999828338623,0.030487839322818067
1337,2005-03-01,5.744999885559082,5.760000228881836,5.577499866485597,5.670000076293945,432624.0,0.000871100111550005,2.4761809611175023,5.000031789426541,75.10547759167044,73.6851419378919,-0.2381119402570775,-0.44168768084113097,-0.6331048782824107,-0.7514741000933594,21.27106150416198,0.18250036239623935,0.2996518296097621,0.38274991512298584,-0.08706491861692811,0.8525647488628998,0.14784249825302886,0.6176573319929428,-0.4627078811645502,87.99997965494791,20.681856782543974,0.23490741686995698,3,-0.21374988555908203,-0.40124988555908203,-0.666874885559082,-0.747499942779541,0.33750009536743164,1,0.030461304477090057,-1.2800074768351626,5.739999771118164,1.2837822686343268,5.7249999046325675,-1.7428515375938005,5.377500057220459,0.030461304477090057
1338,2005-03-02,5.7249999046325675,5.772500038146973,5.6875,5.739999771118164,482556.0,-0.003481284825921027,1.1249903142937183,-0.19999872843102287,74.78990115045968,71.95928645541947,-0.2148378348503881,-0.3867808512921611,-0.5972958366568948,-0.7231725452721385,23.306503208371677,0.08500003814697266,0.29814759823215375,0.32799994945526034,-0.1411526523687998,0.7971525512793205,0.09342364854323026,0.5625762503672904,-0.4214995804138173,83.09176651837856,15.144128251906139,0.2345763009120302,3,-0.19374990463256747,-0.36874985694885165,-0.6468749046325675,-0.7274999618530265,0.34750032424926847,2,0.06724894939654069,2.4761809611175023,5.744999885559082,-1.2800074768351626,5.739999771118164,1.2837822686343268,5.7249999046325675,0.06724894939654069
1339,2005-03-03,5.702499866485597,5.7775001525878915,5.679999828338622,5.679999828338622,278256.0,-0.003930137733061612,-7.666680795150578,-1.5000158947134479,69.93005500632232,71.1923081599574,-0.1908524842831847,-0.3271017541025971,-0.5607759184089387,-0.690381685874824,25.319001424055298,0.09750032424926935,0.2731439332274883,0.27124991416931277,-0.18095950491928914,0.7234593332579147,0.045145204625011814,0.4973546237136137,-0.3786395552355968,76.84207250536335,12.243135483821163,0.22610470954430095,3,-0.1712498664855966,-0.34624981880188077,-0.6206247806549081,-0.7049999237060556,0.30500030517578125,3,0.07496716492144118,1.1249903142937183,5.7249999046325675,2.4761809611175023,5.744999885559082,-1.2800074768351626,5.739999771118164,0.07496716492144118
1340,2005-03-04,5.732500076293945,5.8375000953674325,5.670000076293945,5.699999809265138,289392.0,0.00526088741968489,-2.62163248894252,1.444453863433916,67.09183003196756,70.58041352171593,-0.19600183585574538,-0.32389321764034484,-0.5761185835004028,-0.7094129699856841,27.153471308201926,0.16750001907348722,0.2501858007714146,0.2696251153945921,-0.17341834775372167,0.7126685785429059,0.04810338382043522,0.491146846968749,-0.3890941774939458,59.6154128305759,-1.3373113656777562,0.221521731574157,3,-0.1887500286102295,-0.36374998092651367,-0.6393749713897705,-0.7350001335144043,0.2799997329711923,4,0.05756649268453207,-7.666680795150578,5.702499866485597,1.1249903142937183,5.7249999046325675,2.4761809611175023,5.744999885559082,0.05756649268453207
1341,2005-03-07,5.9124999046325675,5.949999809265138,5.75,5.75,595920.0,0.03139988241482805,-1.4615375586510158,4.999955984624071,67.00766402581115,70.16741826504102,-0.32996590491449584,-0.4667874458887473,-0.740275965537319,-0.8772858237060488,28.627822256693463,0.2174997329711923,0.2283098368892027,0.4108749389648425,-0.047641666248504855,0.8693915441781899,0.18161663635816883,0.6401332415715162,-0.5394483540385222,89.93290996160933,32.0331565650601,0.2292583026066737,3,-0.3124999999999991,-0.4662499427795401,-0.8256249427795401,-0.9149999618530265,0.06750011444091886,0,0.01860467404459798,-2.62163248894252,5.732500076293945,-7.666680795150578,5.702499866485597,1.1249903142937183,5.7249999046325675,0.01860467404459798
1342,2005-03-08,5.835000038146973,5.942500114440918,5.824999809265138,5.917500019073486,202460.0,-0.013107800039856565,-1.2926790690317913,-0.5076924882698018,63.285024599721865,69.93069274734462,-0.20373778803450993,-0.3557428017248814,-0.6455732976246793,-0.7914593756869985,30.438090769809044,0.11750030517578036,0.22469115290820785,0.300500059127808,-0.15443648569421953,0.7554366039498355,0.07303178671679422,0.5279683315388217,-0.4157926268592398,58.92861400335811,3.7899257973479905,0.22746827241101356,3,-0.21250009536743164,-0.38500022888183594,-0.7537500858306885,-0.8375000953674316,0.09000015258788974,1,0.0454155723655747,-1.4615375586510158,5.9124999046325675,-2.62163248894252,5.732500076293945,-7.666680795150578,5.702499866485597,0.0454155723655747
1343,2005-03-09,5.852499961853027,5.887499809265138,5.764999866485597,5.860000133514403,235012.0,0.002999130007137474,2.9200280763859694,0.09091119267114492,63.72314405669792,69.78430161203684,-0.15132049630095867,-0.3350952236959319,-0.646763093670776,-0.7984904487518367,32.15746881314128,0.12249994277954102,0.2301941285453939,0.28287498950958234,-0.15523170491010507,0.7209816839292698,0.06382164229973863,0.501928336719426,-0.3908291587271018,65.17859271596465,12.865665048104916,0.2190533472098437,3,-0.20875000953674316,-0.3900001049041748,-0.7793749570846558,-0.8550000190734863,-0.034999847412109375,2,0.03929944819694864,-1.2926790690317913,5.835000038146973,-1.4615375586510158,5.9124999046325675,-2.62163248894252,5.732500076293945,0.03929944819694864
1344,2005-03-10,5.804999828338622,5.855000019073486,5.697500228881836,5.827499866485597,242712.0,-0.008116212528665345,3.0644927090383316,2.99993642316799,68.6375112099598,69.2069491893624,-0.04112730279043575,-0.2475170923691694,-0.5852639754137963,-0.7420086831810222,33.76762361849922,0.1574997901916504,0.24030553443782665,0.20187487602233833,-0.19700795642346947,0.6007577084681461,0.00243345979943399,0.4013162922452427,-0.3042627047215598,48.21424313949837,-5.9359316964444915,0.19944141622290396,3,-0.04124999046325506,-0.3299999237060538,-0.7599997520446768,-0.8074998855590811,-0.2049999237060538,3,0.04608103504798411,2.9200280763859694,5.852499961853027,-1.2926790690317913,5.835000038146973,-1.4615375586510158,5.9124999046325675,0.04608103504798411
1345,2005-03-11,5.8375000953674325,5.887499809265138,5.797500133514403,5.797500133514403,114276.0,0.005598668043046651,-3.499988079059565,-1.7777730682829038,72.91665735344598,69.16525166956185,-0.06257123972602763,-0.24845392717274262,-0.6030989730178282,-0.7644487945156975,34.53315562188048,0.0899996757507342,0.26498498652009506,0.20625014305114853,-0.1741115034263201,0.5866117895286171,0.016069319812414662,0.3964309662898824,-0.300821956898524,55.44558381961377,-4.37572910361488,0.19018082323873423,3,-0.07375025749206543,-0.36250019073486417,-0.8012501001358041,-0.8500001430511483,-0.5125002861022958,4,0.0291220682683766,3.0644927090383316,5.804999828338622,2.9200280763859694,5.852499961853027,-1.2926790690317913,5.835000038146973,0.0291220682683766
1346,2005-03-14,5.739999771118164,5.824999809265138,5.644999980926514,5.824999809265138,375252.0,-0.016702410733430817,3.235288177809624,-2.125002980235009,66.82576403152268,68.24528349621211,0.03903391800841938,-0.13067871957282406,-0.49394002353475663,-0.6558761769069186,34.02089200449265,0.19250011444091886,0.28619796042097345,0.09162483215331996,-0.27501807812961054,0.45826774243625046,-0.0916966229881453,0.2749462872947852,-0.17025589898555715,31.932688254424164,-31.81902212153487,0.18332145514146544,3,0.05750012397766113,-0.21499991416931152,-0.6931247711181641,-0.7587497234344482,-0.5649995803833008,0,0.04747387613464826,-3.499988079059565,5.8375000953674325,3.0644927090383316,5.804999828338622,2.9200280763859694,5.852499961853027,0.04747387613464826
1347,2005-03-15,5.7874999046325675,5.789999961853027,5.707499980926514,5.7249999046325675,244208.0,0.008275284914366798,1.4444397349495677,-0.7352937876560863,73.82714630718743,68.13831073584852,-0.002015554326707303,-0.17058225588714482,-0.5272161203908405,-0.6931129387160597,32.61652730745471,0.08249998092651367,0.2647851176983522,0.12874996662139804,-0.24147220384404466,0.49897213708684074,-0.05636111861132331,0.3138610518541194,-0.18733555752935782,58.762896733711734,-10.60813719742746,0.1851110852327214,3,0.009999990463257724,-0.26250004768371493,-0.7156248092651358,-0.8062498569488517,-0.6649999618530265,1,0.03326135941476793,3.235288177809624,5.739999771118164,-3.499988079059565,5.8375000953674325,3.0644927090383316,5.804999828338622,0.03326135941476793
1348,2005-03-16,5.737500190734862,5.822500228881836,5.642499923706055,5.75,394124.0,-0.008639259563129054,1.2857142857142858,-0.1999969482422017,68.18182037115258,67.94406244305189,0.05581314567580886,-0.1123637953761758,-0.4641666498052919,-0.636110073576206,30.716897313317343,0.18000030517578125,0.24197197305731688,0.06987524032592685,-0.2988868103215614,0.4386372909734151,-0.11450578499781727,0.25425626564967096,-0.1093490066586984,38.775637307756185,-33.058660173654744,0.1843810253237442,3,0.05874967575073331,-0.21250033378600985,-0.6593751907348624,-0.7562501430511466,-0.7375001907348624,2,0.032679737475701076,1.4444397349495677,5.7874999046325675,3.235288177809624,5.739999771118164,-3.499988079059565,5.8375000953674325,0.032679737475701076
1349,2005-03-17,5.824999809265138,5.9099998474121085,5.275000095367432,5.375,1387900.0,0.0152504776682314,1.048386675013885,-36.000534065763894,56.849308357518225,66.80600447922419,-0.013949401755181334,-0.18908041061310765,-0.53644415297269,-0.7152682033941664,28.905532470542656,0.6349997520446768,0.2182145402137481,0.14437487125396853,-0.22747282576137362,0.5162225682693107,-0.041548977253702546,0.3302987197616396,0.125,86.61416199403642,16.752682575639014,0.18592384850767113,3,-0.21249985694885343,-0.28874993324279874,-0.7468748092651376,-0.8437497615814218,-0.739999771118165,3,-0.001287501299534921,1.2857142857142858,5.737500190734862,1.4444397349495677,5.7874999046325675,3.235288177809624,5.739999771118164,-0.001287501299534921
1350,2005-03-18,6.4124999046325675,6.46999979019165,5.9025001525878915,5.952499866485597,3478348.0,0.10085838877332898,-1.0267863529075205,1.0222227402677435,75.81573917433418,67.78467949572675,-0.5530017183961693,-0.7380233820670448,-1.1015814834961235,-1.2897283004920812,28.506590931630143,0.6449999809265128,0.21096723271436524,0.6833749771118152,0.20463135229186769,1.1621186019317626,0.444003164701841,0.9227467895217893,-1.1374998092651358,95.18829286667383,26.372411757988004,0.23937181240997374,3,-0.5399999618530265,-0.6150000095367423,-1.323749899864196,-1.4312498569488517,-1.2374997138977042,4,-0.1267056549058233,1.048386675013885,5.824999809265138,1.2857142857142858,5.737500190734862,1.4444397349495677,5.7874999046325675,-0.1267056549058233
1351,2005-03-21,6.0,6.252500057220459,5.9625000953674325,6.252500057220459,1492164.0,-0.0643274714646882,1.2970288802732914,-0.5489131223501872,57.45614353076994,67.13702604362098,-0.14168426371949483,-0.2930986569073859,-0.6735494617648081,-0.8678917255954772,28.109851347343472,0.44999980926513494,0.20694750479678614,0.24075007438659668,-0.22579971522559283,0.7072998639987862,0.007475179580501923,0.47402496919269144,-0.7249999046325684,60.66946358000651,-5.483480776945399,0.23327489480609462,3,-0.12750005722045898,-0.1400001049041748,-0.8899999856948853,-1.0187499523162842,-0.7649998664855966,0,-0.11250003178914392,-1.0267863529075205,6.4124999046325675,1.048386675013885,5.824999809265138,1.2857142857142858,5.737500190734862,-0.11250003178914392
1352,2005-03-22,5.987500190734862,6.0,5.9124999046325675,6.0,554284.0,-0.002083301544189564,13.000228885328593,0.04950418389103162,57.709260108318375,66.46881671602324,-0.11764950123588047,-0.2459537468782953,-0.6468738512252967,-0.8473903523773165,28.05876517155618,0.08750009536743253,0.20728731392761723,0.19825024604797292,-0.24418948901539217,0.640689981111338,-0.022969621483709624,0.41947011357965547,-0.6886001014709464,59.62345416935337,-4.205627141007518,0.2212198675316826,3,-0.11500024795532138,-0.1275002956390372,-0.8150001764297476,-0.9650001525878897,-0.8524999618530265,1,-0.13569936937242566,1.2970288802732914,6.0,-1.0267863529075205,6.4124999046325675,1.048386675013885,5.824999809265138,-0.13569936937242566
1353,2005-03-23,5.934999942779541,6.039999961853027,5.90500020980835,5.9625000953674325,432776.0,-0.00876830835622533,-2.0857220708446866,2.200045777065605,56.709958616316314,65.14353309450729,-0.05835231344423608,-0.15160852842089056,-0.5785007150813906,-0.788270207715275,28.755134791451532,0.13499975204467773,0.19329061904865874,0.11424999237060529,-0.2687372262081782,0.4972372109493888,-0.07724361691878645,0.30574360165999703,-0.6126778594970705,55.23012685866783,-6.665681514692729,0.19149360928939155,3,-0.0625,-0.07500004768371582,-0.6662499904632568,-0.8224999904632568,-0.8550000190734863,2,-0.13689974858188148,13.000228885328593,5.987500190734862,1.2970288802732914,6.0,-1.0267863529075205,6.4124999046325675,-0.13689974858188148
1354,2005-03-24,5.914999961853027,5.997499942779541,5.914999961853027,5.925000190734862,202816.0,-0.003369836751362598,-15.499618539004388,0.36364266888607055,55.29752980336313,63.185852255609205,-0.0235884758587126,-0.0941003007247474,-0.5477716420267011,-0.76217844030832,28.946566183082712,0.08249998092651367,0.18791391056081608,0.06737501621246356,-0.2553415891523825,0.3900916215773096,-0.09398328646995946,0.22873331889488657,-0.5697243244323733,2.2026109686899007,-57.503871928192616,0.16135830268242296,3,-0.04250001907348633,-0.05500006675720215,-0.6150000095367432,-0.7712500095367432,-0.7375001907348633,3,-0.15469145693221265,-2.0857220708446866,5.934999942779541,13.000228885328593,5.987500190734862,1.2970288802732914,6.0,-0.15469145693221265
1355,2005-03-25,5.914999961853027,5.914999961853027,5.914999961853027,5.914999961853027,0.0,0.0,1.0,-0.0,50.08103913094152,61.32532726665574,-0.012783325106652477,-0.08341274964800771,-0.5376272903628774,-0.7573021794879562,27.60508051370928,0.0,0.1805277585189966,0.057875013351440074,-0.26080351666265056,0.3765535433655307,-0.10146425165560569,0.21721427835848583,-0.5472298413769536,2.8776277512486965,-50.815816372527536,0.15933926500704537,3,-0.04250001907348633,-0.05500006675720215,-0.5900000333786011,-0.7712500095367432,-0.6875,4,-0.1403212052508679,-15.499618539004388,5.914999961853027,-2.0857220708446866,5.934999942779541,13.000228885328593,5.987500190734862,-0.1403212052508679
1356,2005-03-28,5.914999961853027,5.914999961853027,5.914999961853027,5.914999961853027,0.0,0.0,1.0,0.0,52.73037253834876,58.98124129234033,0.016372775139688045,-0.07339284343444064,-0.5272737841431523,-0.7547315689503034,26.009245286853712,0.0,0.17221918995011976,0.04912500381469709,-0.26559826067155345,0.36384826830094763,-0.10823662842842818,0.20648663605782236,-0.525185247982642,7.407237341716264,-43.739312912163214,0.1573616322431253,3,-0.04250001907348633,-0.05500006675720215,-0.5900000333786011,-0.7712500095367432,-0.6925001144409189,0,-0.12510562567887829,1.0,5.914999961853027,-15.499618539004388,5.914999961853027,-2.0857220708446866,5.934999942779541,-0.12510562567887829
1357,2005-03-29,5.920000076293945,5.949999809265138,5.857500076293945,5.9025001525878915,547156.0,0.0008453278906448425,1.3871086828115453,100.0,52.323583424651865,57.21921496495136,0.03592194696019746,-0.06810177587684674,-0.5218100170227578,-0.7551100064958316,24.95481842695459,0.0924997329711923,0.1569058581261178,0.04537510871887207,-0.2648975980488659,0.35564781548661006,-0.10976124466499737,0.2005114621027415,-0.5085816608971347,34.24659681759987,-14.500196517532324,0.15513635338386916,3,-0.0475001335144043,-0.06000018119812012,-0.595000147819519,-0.7762501239776611,-0.7200002670288086,1,-0.11570944830263707,1.0,5.914999961853027,1.0,5.914999961853027,-15.499618539004388,5.914999961853027,-0.11570944830263707
1358,2005-03-30,6.110000133514403,6.114999771118164,5.9375,5.9375,767520.0,0.03209460384659368,-1.0579667679311364,9.857193460490913,59.56113649259572,57.5205292021822,-0.10692674570591265,-0.2400891960313558,-0.6995673906537503,-0.939456381936858,24.05206511034835,0.19499969482421875,0.15974634911534213,0.21612515449523872,-0.10271518672575386,0.5349654957162313,0.05670498388474243,0.375545325105735,-0.677410090621696,98.05839086249262,47.2100050194414,0.1594201706104961,3,0.05374979972839444,-0.2500002384185782,-0.779375195503234,-0.9662501811981192,-0.8625001907348624,2,-0.1595744489897022,1.3871086828115453,5.920000076293945,1.0,5.914999961853027,1.0,5.914999961853027,-0.1595744489897022
1359,2005-03-31,6.130000114440918,6.192500114440918,6.065000057220459,6.170000076293945,810576.0,0.003273319229047278,2.0,-0.2318836573519952,59.24170687516325,55.67897005782987,-0.08840985734096662,-0.2386558007928219,-0.7011982265091694,-0.9527108680384977,23.27250579901635,0.12750005722045898,0.1530418389122028,0.214750123023987,-0.10737239303823731,0.5368726390862113,0.05368886499287484,0.37581138105509915,-0.6766618766022319,81.34328570655872,29.792679862971255,0.16106125803111201,3,-0.07500004768371582,-0.25750017166137695,-0.7987501621246338,-0.9387502670288086,-0.882500171661377,3,-0.1712887717997421,-1.0579667679311364,6.110000133514403,1.3871086828115453,5.920000076293945,1.0,5.914999961853027,-0.1712887717997421
1360,2005-04-01,6.0625,6.137499809265138,5.947500228881836,6.125,197296.0,-0.011011437713011274,3.3428664850135563,1.5625014901175405,60.3864823326048,56.00456325803374,-0.08468372229251298,-0.15301021993158415,-0.6141227054139407,-0.8790287997622261,21.952874905130773,0.18999958038330167,0.15775630616314373,0.1307500123977663,-0.18571529591985048,0.44721532071538306,-0.02748264176104165,0.28898266655657423,-0.5888285311142543,61.194000108177974,6.866010594287772,0.15823265415880816,4,-0.03749990463256836,-0.19000005722045898,-0.7000000476837158,-0.8712501525878906,-0.8274998664855966,4,-0.14597941919700386,2.0,6.130000114440918,-1.0579667679311364,6.110000133514403,1.3871086828115453,5.920000076293945,-0.14597941919700386
1361,2005-04-04,6.022500038146973,6.0875000953674325,5.9749999046325675,6.0875000953674325,267692.0,-0.006597931852045713,2.461541283057584,1.040000915527358,57.60518428603574,55.99299927778012,-0.045993159647798265,-0.10998581552672526,-0.5513847330708064,-0.8343739297348449,20.12753269440389,0.11250019073486506,0.17309370776910527,0.08525004386901891,-0.2336209541393499,0.40412104187738773,-0.07418545513516595,0.24468554287320377,-0.5289020028351086,49.25371434753027,-4.326849907058325,0.15943549900418447,4,0.0025000572204589844,-0.15000009536743164,-0.6112499237060547,-0.7825000286102295,-0.6950001716613761,0,-0.13200499315207215,3.3428664850135563,6.0625,2.0,6.130000114440918,-1.0579667679311364,6.110000133514403,-0.13200499315207215
1362,2005-04-05,6.0999999046325675,6.125,6.039999961853027,6.074999809265138,300428.0,0.01286838787790856,1.2666590373012392,-0.384616513223017,61.52622483489606,56.52813996873343,-0.11829692156597904,-0.1756186863775353,-0.6049384186218347,-0.9055234318336582,18.26304282934201,0.10249996185302734,0.10929092672458829,0.14949991703033394,-0.17347804273304046,0.47247787679370834,-0.01198906285135326,0.31098889691202114,-0.5868738342231072,63.72542419788512,7.930422837828786,0.16148897988168698,4,-0.07499980926513583,-0.22749996185302646,-0.6624999046325675,-0.8337500095367423,-0.7499999999999991,1,-0.14385247064578688,2.461541283057584,6.022500038146973,3.3428664850135563,6.0625,2.0,6.130000114440918,-0.14385247064578688
1363,2005-04-06,6.082499980926514,6.125,6.082499980926514,6.112500190734862,284860.0,-0.0028688399966635414,-1.8333147897957562,-1.2000038146827634,58.56905696688417,56.89164298690243,-0.08680195012158709,-0.1475702533610832,-0.5641690906434125,-0.879754459985115,16.83850954186734,0.04250001907348633,0.09910846928898032,0.12049999237060582,-0.20416019097691063,0.4451601757181223,-0.0418300993031524,0.28283008404436405,-0.55023643612141,55.101965348519464,3.072969573893211,0.1623300916737582,4,-0.05749988555908203,-0.21000003814697266,-0.6449999809265137,-0.7950000762939453,-0.8175001144409171,2,-0.14508839694676834,1.2666590373012392,6.0999999046325675,2.461541283057584,6.022500038146973,3.3428664850135563,6.0625,-0.14508839694676834
1364,2005-04-07,6.072500228881836,6.125,6.03249979019165,6.03249979019165,400604.0,-0.0016440200700427177,-3.6249597673060188,-1.3333386314869662,31.621633464184356,54.8405979128183,-0.058235357927292064,-0.12279844554329156,-0.5302139810208502,-0.861859039099131,15.800963886772251,0.09250020980834961,0.0889324782545371,0.09712522029876691,-0.22229977103894072,0.41655021163647454,-0.06258727537008646,0.2568377159676203,-0.5214819591690016,65.78961898117211,18.426026310898074,0.15971249566885376,4,-0.0475001335144043,-0.20000028610229492,-0.628750205039978,-0.7850003242492676,-0.8225002288818359,3,-0.1358584199270103,-1.8333147897957562,6.082499980926514,1.2666590373012392,6.0999999046325675,2.461541283057584,6.022500038146973,-0.1358584199270103
1365,2005-04-08,6.007500171661378,6.0999999046325675,5.985000133514403,6.0374999046325675,249576.0,-0.010704002432360027,-2.066668362091913,-0.7499850990021848,50.649365661936905,54.609374926550316,0.023764845751633068,-0.046809334524473556,-0.440391642667576,-0.7889018653542559,14.446443113292187,0.11499977111816406,0.08300285470583724,0.023625159263612083,-0.28933391904141903,0.3365842375686432,-0.13285437988890347,0.18010469841612764,-0.4381022715389671,21.666830910473347,-23.02167911181049,0.1564795391525156,4,0.0174999237060538,-0.13500022888183683,-0.5637501478195199,-0.7125000953674325,-0.7600002288818368,4,-0.12650856548734113,-3.6249597673060188,6.072500228881836,-1.8333147897957562,6.082499980926514,1.2666590373012392,6.0999999046325675,-0.12650856548734113
1366,2005-04-11,6.012499809265138,6.039999961853027,5.987500190734862,6.0250000953674325,204896.0,0.0008322326193754837,1.4705763556195282,0.4166799122612066,52.19295016798079,54.59486012025353,0.038051532637062735,-0.03198721200642307,-0.4214498301565719,-0.785874450351753,14.225334147381435,0.05249977111816495,0.08221864203361662,0.014999794960022683,-0.2762271953454407,0.3062267852654861,-0.13061370019270946,0.16061329011275483,-0.425089871341342,19.642644268923934,-22.20011654691943,0.14561349515273173,4,0.05250024795532138,-0.1399998664855966,-0.5562497377395639,-0.6824996471405038,-0.8374996185302743,0,-0.1293138794869687,-2.066668362091913,6.007500171661378,-3.6249597673060188,6.072500228881836,-1.8333147897957562,6.082499980926514,-0.1293138794869687
1367,2005-04-12,5.980000019073486,6.0250000953674325,5.9625000953674325,6.0250000953674325,97700.0,-0.005405370681520805,1.7777730682828556,3.5999237078009485,54.09092170149608,53.98705847679802,0.08935387329071443,0.01652066896815807,-0.3652955872787871,-0.7500855725452702,13.932756672017971,0.0625,0.09263961032085888,-0.027125000953674316,-0.3013572876277868,0.24710728572043816,-0.1642411442907301,0.10999114238338148,-0.37493828410433405,10.769190139294732,-28.166494849316788,0.1371161433370561,4,0.09000015258789062,-0.10750007629394531,-0.4568750858306885,-0.5925002098083496,-0.7325000762939453,1,-0.10911373754292819,1.4705763556195282,6.012499809265138,-2.066668362091913,6.007500171661378,-3.6249597673060188,6.072500228881836,-0.10911373754292819
1368,2005-04-13,5.925000190734862,5.987500190734862,5.90500020980835,5.980000019073486,463512.0,-0.009197295679464812,1.3571365317675292,1.2222163353537023,50.85472175489383,53.05517124121252,0.1289077671572052,0.09095085994348384,-0.2878404465363298,-0.6899275177112889,13.969687946282711,0.08249998092651278,0.09787118196432232,-0.0914998292922986,-0.3383771800576332,0.15537752147303596,-0.2149385046749659,0.03193884609036868,-0.3026396946612602,9.090909090908687,-33.06646423225908,0.12343867538266717,4,0.09624981880188077,-0.05250024795532138,-0.3887503147125235,-0.5375003814697257,-0.6200003623962393,2,-0.097046458665342,1.7777730682828556,5.980000019073486,1.4705763556195282,6.012499809265138,-2.066668362091913,6.007500171661378,-0.097046458665342
1369,2005-04-14,5.817500114440918,5.922500133514403,5.8125,5.922500133514403,412428.0,-0.018143472208160594,1.0952402577645155,1.9090972143952782,42.960291294492215,51.11892779253334,0.20944321717582337,0.2085528845157043,-0.15826825498269947,-0.5756863941687893,13.554236475265721,0.1125001907348624,0.10154801688759996,-0.19862492084503192,-0.44674664159160127,0.049496799901537436,-0.3226857812183166,-0.07456406047174724,-0.17818683248495493,1.7391708172245304,-43.511943178065806,0.12406086037328479,4,0.15124988555908203,0.05499982833862305,-0.2643752098083496,-0.43000030517578125,-0.4525003433227539,3,-0.09497210779314591,1.3571365317675292,5.925000190734862,1.7777730682828556,5.980000019073486,1.4705763556195282,6.012499809265138,-0.09497210779314591
1370,2005-04-15,5.599999904632568,5.695000171661378,5.387499809265137,5.622499942779541,1149428.0,-0.03738722914133574,2.6716352476983496,0.21428603866467635,32.69229257700266,48.35082871375189,0.39609176151749104,0.38162787322174996,0.07657214997126527,-0.35216243596657826,13.845852027913324,0.43000030517578125,0.06988941658606951,-0.37550013065338117,-0.6163189615600162,-0.13468129974674614,-0.4959095461066987,-0.25509071520006366,0.869999885559082,32.567056808283006,-16.74934188798199,0.1204094154533173,4,0.15625,0.27250003814697266,0.019374966621398926,-0.19749999046325684,-0.25749969482421875,4,-0.06249998403446988,1.0952402577645155,5.817500114440918,1.3571365317675292,5.925000190734862,1.7777730682828556,5.980000019073486,-0.06249998403446988
1371,2005-04-18,5.324999809265137,5.375,5.184999942779541,5.262499809265137,782868.0,-0.04910716072333132,1.3384567531720601,-2.7777730682829653,24.788110422615304,44.26881600127626,0.6277624781220021,0.6360778421691684,0.36486551364320974,-0.07275638763168946,14.383079284903808,0.41499996185302734,0.02736524545677188,-0.6167502164840695,-0.9937855079144375,-0.2397149250537014,-0.8052678621992531,-0.4282325707688859,1.1233499813079835,16.666647744560635,-33.12850766939022,0.18851764571518395,4,0.3300001621246338,0.502500057220459,0.29437506198883057,0.08750009536743164,-0.16249990463256836,0,-0.014553966058506007,2.6716352476983496,5.599999904632568,1.0952402577645155,5.817500114440918,1.3571365317675292,5.925000190734862,-0.014553966058506007
1372,2005-04-19,5.175000190734863,5.4375,5.175000190734863,5.4375,1134260.0,-0.028168943455976203,1.0,-4.1999969482421875,8.991191470797261,38.76016427948882,0.7071127386683029,0.7611084037193896,0.5253999545867831,0.08205912540076277,15.059804478894309,0.2624998092651367,-0.019938715337328716,-0.7261248350143434,-1.2345886869763563,-0.21766098305233061,-0.9803567609953499,-0.471892909033337,1.222815605926514,0.0,-41.88538442111948,0.25423192598100625,4,0.47499990463256836,0.6474997997283936,0.4862496852874756,0.23749971389770508,0.014999866485595703,1,0.0,1.3384567531720601,5.324999809265137,2.6716352476983496,5.599999904632568,1.0952402577645155,5.817500114440918,0.0
1373,2005-04-20,5.122499942779541,5.34250020980835,5.052499771118164,5.257500171661377,968952.0,-0.010144975076390672,-1.1090897110893019,0.5142869599020531,7.036209961409639,36.0284505569583,0.6806990350665041,0.7901274144649948,0.5889287050812566,0.1386398631917558,15.749802533250543,0.29000043869018555,-0.06461027585077161,-0.7380000829696653,-1.3536119341770094,-0.12238823176232128,-1.0458060085733374,-0.4301941573659933,1.2019469175262456,8.045993391149366,-27.656541185827734,0.307805925603672,4,0.4537498950958252,0.6387498378753662,0.5387499332427979,0.28999996185302734,0.1125001907348624,2,0.024402147661552354,1.0,5.175000190734863,1.3384567531720601,5.324999809265137,2.6716352476983496,5.599999904632568,0.024402147661552354
1374,2005-04-21,5.0,5.09499979019165,4.982500076293945,5.054999828338623,1626828.0,-0.023914093537904635,-1.5000026491048675,0.4074054451179022,6.720942627217482,31.147514664211695,0.7096982378554726,0.885988183093751,0.7217446387060349,0.2639107052146965,16.548554069339165,0.1399998664855957,-0.13143635690350042,-0.8147500276565554,-1.5396128565918605,-0.08988719872125017,-1.1771814421242084,-0.4523186131889023,1.222691093170777,2.456129314204522,-28.781732331812503,0.3624314144676526,4,0.5112500190734863,0.7262499332427979,0.6606248617172241,0.41249990463256836,0.27250003814697266,3,0.0609999656677247,-1.1090897110893019,5.122499942779541,1.0,5.175000190734863,1.3384567531720601,5.324999809265137,0.0609999656677247
1375,2005-04-22,5.085000038146973,5.21750020980835,5.067500114440918,5.150000095367432,1318928.0,0.017000007629394576,-2.0000047683761295,1.181822910796494,13.163038329865827,26.810857793310035,0.5364988180318484,0.7753721243030149,0.6437476880083164,0.18296240218511262,17.1211041329784,0.2175002098083496,-0.19486909324245438,-0.6882499933242796,-1.4808226302588423,0.1043226436102831,-1.0845363117915614,-0.2919636748569978,1.0136719533361216,22.527467920905803,-6.165830498064441,0.3962863184672814,4,0.4187500476837158,0.6412498950958252,0.48937487602233887,0.3274998664855957,0.19000005722045898,4,0.055063860544871446,-1.5000026491048675,5.0,-1.1090897110893019,5.122499942779541,1.0,5.175000190734863,0.055063860544871446
1376,2005-04-25,5.175000190734863,5.175000190734863,5.082499980926514,5.114999771118164,528788.0,0.01769914491892277,2.083318763410951,-0.9230825661152477,14.007775603663148,22.35717489355082,0.35224872987029876,0.6609792689971936,0.557991677508646,0.09785789672466105,17.724595513502717,0.09250020980834961,-0.22418701464868374,-0.561249852180481,-1.3940313581177328,0.2715316537567709,-0.9776406051491069,-0.14485909921185502,0.8120546092293157,42.307724553659384,17.300302939300572,0.41639075296862615,4,0.309999942779541,0.44249987602233887,0.6599997282028198,0.4974997043609619,0.08999967575073331,0,0.032367152251196574,-2.0000047683761295,5.085000038146973,-1.5000026491048675,5.0,-1.1090897110893019,5.122499942779541,0.032367152251196574
1377,2005-04-26,5.235000133514403,5.2849998474121085,5.192500114440918,5.235000133514403,445268.0,0.011594191414130206,-1.176463328434092,0.0,18.079087115943807,18.715437711445254,0.19607663121932273,0.5765917489411265,0.4971371694992319,0.04319211056106109,18.471807190148184,0.1099996566772452,-0.2740924005623313,-0.46699991226196413,-1.3239553646231856,0.38995554009925737,-0.8954776384425749,-0.03852218608135338,0.6515991940827526,70.13887877081999,46.91662737911552,0.4284777261806109,4,0.2174999713897714,0.35249996185302823,0.6312497854232797,0.4374997615814218,0.0625,1,-0.013849136013901808,2.083318763410951,5.175000190734863,-2.0000047683761295,5.085000038146973,-1.5000026491048675,5.0,-0.013849136013901808
1378,2005-04-27,5.135000228881836,5.260000228881836,5.127500057220459,5.237500190734863,328248.0,-0.019102178048166496,-1.255316213232907,-100.0,16.931206252068776,15.823317151175988,0.19247062403739967,0.6322159235013931,0.5957476397964587,0.14947579526089783,18.60423425949214,0.13250017166137695,-0.3340790622714662,-0.518249821662903,-1.388308930954091,0.351809287628285,-0.9532793763084975,-0.08322026701730856,0.6611891735849991,50.4133117272081,31.22988384792024,0.4350295546455942,4,0.2037498950958252,0.4524998664855957,0.7312496900558472,0.5374996662139893,0.15249967575073242,2,0.010710774272078227,-1.176463328434092,5.235000133514403,2.083318763410951,5.175000190734863,-2.0000047683761295,5.085000038146973,0.010710774272078227
1379,2005-04-28,5.079999923706055,5.230000019073486,5.074999809265137,5.197500228881836,508780.0,-0.010710867132280089,-1.4313656559007883,1.1463448673694396,17.051496049280686,14.085450870317992,0.1473503970609391,0.6371885176581182,0.6485295618644908,0.21222032029467996,18.496895375735043,0.1550002098083496,-0.4012242028590496,-0.5207501173019411,-1.39638085169992,0.3548806170960379,-0.9585654845009302,-0.08293475010295204,0.6348205461434917,5.747045798346986,-12.580181758007758,0.4378153671989893,4,0.13000011444091797,0.507500171661377,0.7862499952316284,0.5924999713897705,0.2649998664855957,3,0.030511852782720172,-1.255316213232907,5.135000228881836,-1.176463328434092,5.235000133514403,2.083318763410951,5.175000190734863,0.030511852782720172
1380,2005-04-29,5.177499771118164,5.224999904632568,5.087500095367432,5.087500095367432,366200.0,0.01919288363708871,-2.0555623254902167,-0.7659526978767612,22.16666539510088,13.794179200594167,-0.01830910312171774,0.49538585284651315,0.5538476933259364,0.124108217241508,19.091199968469105,0.14499998092651367,-0.46693695295552917,-0.3790002584457399,-1.2457825859357543,0.48778206904427446,-0.8123914221907471,0.05439090529926727,0.4640886593758218,48.80949677794399,29.382596034842894,0.4333911637450073,4,0.032500267028808594,0.4100003242492676,0.688750147819519,0.49500012397766113,0.3100004196166992,4,0.018348676239205552,-1.4313656559007883,5.079999923706055,-1.255316213232907,5.135000228881836,-1.176463328434092,5.235000133514403,0.018348676239205552
1381,2005-05-02,5.227499961853027,5.392499923706055,5.202499866485597,5.202499866485597,542952.0,0.009657207715156435,-14.199946594443016,0.27777983819266483,25.205935466274312,15.59581742231384,-0.0934179931599255,0.4034579525634072,0.5087552975783272,0.08020938125966115,19.356823576167674,0.21500015258789062,-0.5233884905411585,-0.289250063896179,-1.1387965554119086,0.5602964276195506,-0.7140233096540438,0.13552318186168577,0.3481796332209548,48.031526809502495,26.3730954982344,0.4247732457578647,5,-0.039999961853027344,0.3600001335144043,0.6387499570846558,0.44499993324279785,0.40999984741211026,0,0.00908658706093357,-2.0555623254902167,5.177499771118164,-1.4313656559007883,5.079999923706055,-1.255316213232907,5.135000228881836,0.00908658706093357
1382,2005-05-03,5.2224998474121085,5.300000190734863,5.199999809265137,5.289999961853027,777272.0,-0.0009565020521102863,1.2857080576778455,-2.6999942779760606,26.06473544729414,17.71009803185656,-0.09048717313919852,0.3576860112336995,0.5190286799305346,0.09138363597601273,19.470149809514435,0.10000038146972656,-0.5553416683178778,-0.25037517547607546,-1.0629236452380653,0.5621732942859143,-0.6566494103570708,0.15589905940491988,0.2938617957838696,46.45668818315318,22.24982857915453,0.40627423488099496,5,-0.03499984741210849,0.36500024795532315,0.6437500715255746,0.4500000476837167,0.3400001525878915,1,0.008137868897123646,-14.199946594443016,5.227499961853027,-2.0555623254902167,5.177499771118164,-1.4313656559007883,5.079999923706055,0.008137868897123646
1383,2005-05-04,5.199999809265137,5.349999904632568,5.1525001525878915,5.237500190734863,579748.0,-0.00430828890461743,-1.981135198940546,0.5555602650503607,27.667268878086304,20.037467615286428,-0.0623996733149248,0.32747105431767043,0.5493088848165062,0.1198699025093859,19.48539323170096,0.19749975204467685,-0.5524149590601315,-0.22875020503997767,-0.9965213180996315,0.5390209080196762,-0.6126357615698046,0.15513535148984925,0.26297567724063775,39.37006454946039,11.812217627601669,0.38388555652982714,5,0.03000020980834961,0.3875002861022949,0.6662501096725464,0.4725000858306885,0.35000038146972656,2,0.01875006304337634,1.2857080576778455,5.2224998474121085,-14.199946594443016,5.227499961853027,-2.0555623254902167,5.177499771118164,0.01875006304337634
1384,2005-05-05,5.247499942779541,5.28249979019165,5.190000057220459,5.190000057220459,131724.0,0.009134641395519116,-2.217388419882905,-1.533314683891969,35.463925958727344,22.515344018493266,-0.079455471549573,0.22661352669985035,0.5079640272684465,0.080249776277455,19.83152400542263,0.0924997329711914,-0.5158114153191926,-0.14000005722045916,-0.8485048231352836,0.5685047086943653,-0.4942524401778714,0.21425232573695308,0.16742800270505054,52.45899588981773,24.479964893906327,0.3542523829574122,5,-0.013750076293945312,0.3400001525878906,0.7643749713897705,0.4249999523162842,0.32000017166137695,3,0.0076226702790280765,-1.981135198940546,5.199999809265137,1.2857080576778455,5.2224998474121085,-14.199946594443016,5.227499961853027,0.0076226702790280765
1385,2005-05-06,5.247499942779541,5.267499923706055,5.144999980926514,5.25,388080.0,0.0,5.533346896735883,-0.043479342543910574,45.866675889752244,26.05522182805872,-0.06032455222189004,0.17576861024615287,0.5030435390284236,0.08908798100273163,20.582876072570922,0.12249994277954102,-0.46890406729039213,-0.10200004577636701,-0.7493785735499143,0.5453784819971803,-0.42568930966314067,0.22168921811040665,0.12418521578598618,41.414135575913456,11.508284539326475,0.32368926388677366,5,-0.013750076293945312,0.3125,0.7162500619888306,0.4249999523162842,0.309999942779541,4,0.018580247446456255,-2.217388419882905,5.247499942779541,-1.981135198940546,5.199999809265137,1.2857080576778455,5.2224998474121085,0.018580247446456255
1386,2005-05-09,5.235000133514403,5.242499828338623,5.190000057220459,5.237500190734863,235272.0,-0.0023820503861723408,7.400412009308359,1.0000000000003553,53.749993294483,30.018655847896408,-0.04293363750718715,0.13389856983409754,0.5098925968571191,0.10908582816153345,21.37483213905183,0.05749988555908203,-0.4066755938461464,-0.075624871253968,-0.6439161640200144,0.4926664215120784,-0.3597705176369912,0.2085207751290552,0.09776651682396587,43.90252979651796,9.79186861450281,0.28414564638302314,5,-0.0012502670288077056,0.31874990463256925,0.7137498855590829,0.4374997615814218,0.3575000762939462,0,0.04823305650060217,5.533346896735883,5.247499942779541,-2.217388419882905,5.247499942779541,-1.981135198940546,5.199999809265137,0.04823305650060217
1387,2005-05-10,5.327499866485597,5.579999923706055,5.292500019073486,5.412499904632568,838328.0,0.01766948053716577,-2.709682579724234,33.99923707799634,62.202374194485984,35.048785619276096,-0.13514429229373448,-0.010531196416526889,0.41253926787983364,0.02425903705406096,22.250186416646688,0.3449997901916513,-0.35282640524995923,0.04949986934661954,-0.4240022559274941,0.5230019946207332,-0.18725119329043682,0.2862509319836759,-0.3449997901916513,41.95400219893231,4.358531392919325,0.23675106263705664,5,-8.881784197001252e-16,0.22625017166137606,0.6212501525878897,0.3450000286102286,0.309999942779541,1,0.05818863454689094,7.400412009308359,5.235000133514403,5.533346896735883,5.247499942779541,-2.217388419882905,5.247499942779541,0.05818863454689094
1388,2005-05-11,5.349999904632568,5.372499942779541,5.239999771118164,5.367499828338623,598272.0,0.004223376576415472,8.636322652240255,0.20588136296828408,73.64863428084281,41.33735653389411,-0.13850462770583594,-0.08254991262156697,0.38599177330749157,0.009880179715237247,23.45915131710621,0.13250017166137695,-0.30309330787775135,0.10074992179870623,-0.2648825417061005,0.46638238530351295,-0.08206630995369668,0.28356615355110915,-0.35554983139038043,47.126425441841754,4.87596419491301,0.1828162317524033,5,-0.016249895095825195,0.2037501335144043,0.598750114440918,0.32249999046325684,0.34999990463256925,2,0.03971964470194256,-2.709682579724234,5.327499866485597,7.400412009308359,5.235000133514403,5.533346896735883,5.247499942779541,0.03971964470194256
1389,2005-05-12,5.264999866485597,5.367499828338623,5.1875,5.364999771118164,563048.0,-0.015887857880776846,2.4285675360239054,5.714305177111666,62.162146488192235,45.781298877570926,-0.027382152040185126,-0.043283255846866986,0.46659855183034527,0.10167146620249401,24.36838676300929,0.17999982833862305,-0.26265455165738416,0.0433748960495004,-0.20671592442847242,0.2934657165274732,-0.08167051418948557,0.16842030628848637,-0.258838796234131,27.586184217017045,-16.450278194007428,0.12504541023898638,5,0.09750008583068759,0.28875017166137606,0.6837501525878897,0.4075000286102286,0.5350003242492658,3,0.05413111708956331,8.636322652240255,5.349999904632568,-2.709682579724234,5.327499866485597,7.400412009308359,5.235000133514403,0.05413111708956331
1390,2005-05-13,5.25,5.25,5.199999809265137,5.25,168340.0,-0.002848977562388666,1.0,-0.0,55.639083726873395,49.16275979541527,-0.0011360831595306209,-0.05886708898752868,0.4759731350395171,0.12344430363098535,23.35560013720151,0.06500005722045987,-0.20731389048875393,0.045875024795532404,-0.13100036555319416,0.22275041514425897,-0.04256267037883088,0.1343127199698957,-0.2323621526794426,15.92356997419612,-27.161218376319866,0.08843769517436334,5,0.11249995231628418,0.29124999046325684,0.6987500190734863,0.434999942779541,0.7274999618530273,4,0.06047621227446065,2.4285675360239054,5.264999866485597,8.636322652240255,5.349999904632568,-2.709682579724234,5.327499866485597,0.06047621227446065
1391,2005-05-16,5.247499942779541,5.275000095367432,5.212500095367432,5.275000095367432,109312.0,-0.00047620137532555784,3.5454293244555415,-100.0,51.02879075681707,51.93654371869559,0.005028075257244247,-0.06584682497241623,0.466900056681121,0.13217278806793775,21.677266656198825,0.0625,-0.14532683857569495,0.04724996089935285,-0.12169328305210492,0.21619320485081062,-0.03722166107637648,0.13172158287508218,-0.21861485393127378,15.286612596764554,-23.36906721894151,0.08447162197572891,5,0.11500000953674316,0.2637500762939453,0.7012500762939453,0.4375,0.5850000381469727,0,0.05907574009716665,1.0,5.25,2.4285675360239054,5.264999866485597,8.636322652240255,5.349999904632568,0.05907574009716665
1392,2005-05-17,5.175000190734863,5.230000019073486,5.087500095367432,5.202499866485597,415060.0,-0.013816055804714344,2.454544403664422,0.9999826605632172,53.448273027127094,54.801099735255676,0.07831733302102784,0.007012459518118241,0.5292440412897959,0.21150064504076127,20.32297725608184,0.15999984741210938,-0.09518018903384373,-0.025249791145324885,-0.19419303509678265,0.14369345280613288,-0.10972141312105421,0.05922183083040444,-0.13509280518944067,30.701804285848134,-6.199485007008882,0.08447162197572891,5,0.15874981880187988,0.3287498950958252,0.7937498092651367,0.5099997520446777,0.6499996185302743,1,0.08067632921462753,3.5454293244555415,5.247499942779541,1.0,5.25,2.4285675360239054,5.264999866485597,0.08067632921462753
1393,2005-05-18,5.247499942779541,5.309999942779541,5.15749979019165,5.177499771118164,562192.0,0.014009613405324917,-1.7727266816075462,-2.5454908012691866,64.01675276346374,57.973636046893056,0.01482283355939451,-0.05864943646102816,0.44665742417804566,0.14560137780465165,18.410240636273137,0.15250015258789062,-0.05001089395279834,0.040999960899353205,-0.12505639205275543,0.20705631385146184,-0.04202821557670067,0.12402813737540708,-0.1967907064709058,57.14285714285714,15.627397761475606,0.08302817647605411,5,0.08625006675720215,0.23750019073486328,0.723750114440918,0.45875000953674316,0.6525001525878915,2,0.07432108065522303,2.454544403664422,5.175000190734863,3.5454293244555415,5.247499942779541,1.0,5.25,0.07432108065522303
1394,2005-05-19,5.304999828338623,5.3474998474121085,5.25,5.300000190734863,763128.0,0.010957577167428179,1.1666710818414687,0.0714232191878802,61.434994838178795,59.7034492633849,-0.0376189811742087,-0.09710662538329373,0.3810621634954252,0.09406547992839442,16.26129741976179,0.09999990463256747,-0.004117030226042928,0.08324985504150373,-0.05696698166907499,0.22346669175208245,0.01314143668621437,0.1533582733967931,-0.24370477828203985,83.6538232289612,41.28220459657816,0.07010841835528951,5,0.028750181198120117,0.14750027656555176,0.641875147819519,0.4049999713897705,0.44500017166137695,3,0.0744580572494038,-1.7727266816075462,5.247499942779541,2.454544403664422,5.175000190734863,3.5454293244555415,5.247499942779541,0.0744580572494038
1395,2005-05-20,5.364999771118164,5.510000228881836,5.269999980926514,5.315000057220459,652548.0,0.011310074405474824,-2.4285782405373277,10.000667620410109,62.11453855538709,60.632843181263134,-0.0885061460505856,-0.1423526340631618,0.31244940002713584,0.04043896915277756,15.055054232300463,0.24000024795532227,0.04199334455283932,0.12924981117248535,-0.009381531414383915,0.2678811537593546,0.05993413987905072,0.19856548246591998,-0.2933306235885915,65.68037587170885,23.03226208442979,0.06931567129343463,5,-0.0312497615814209,-0.02624964714050293,0.5556252002716064,0.3575000762939453,0.26000022888183594,4,0.08108116275390564,1.1666710818414687,5.304999828338623,-1.7727266816075462,5.247499942779541,2.454544403664422,5.175000190734863,0.08108116275390564
1396,2005-05-23,5.34250020980835,5.460000038146973,5.252500057220459,5.375,742416.0,-0.004193767431442952,1.0493838788903462,-0.6499995231601133,60.256465641967054,60.416631119872136,-0.05493061652130038,-0.11242507337496122,0.3290403238353887,0.0681680562032918,13.745907759943899,0.20749998092651367,0.0695893539054877,0.0983752489089964,-0.044961566075794046,0.24171206389378685,0.02670684141660118,0.17004365640139163,-0.26066444675524725,60.35503759958557,17.437327132300723,0.0716684074923954,5,-0.04375004768371582,-0.06125020980834961,0.4718747138977051,0.3924996852874756,0.3899998664855957,0,0.11885816136775729,-2.4285782405373277,5.364999771118164,1.1666710818414687,5.304999828338623,-1.7727266816075462,5.247499942779541,0.11885816136775729
1397,2005-05-24,5.162499904632568,5.375,5.127500057220459,5.349999904632568,871412.0,-0.033692147516497406,1.0842083706437196,5.7692680135569345,47.47475006951879,57.50842176305836,0.1108613231708242,0.0652084772731154,0.49938724337498464,0.2532824757433101,12.77984278171515,0.24749994277954102,0.07666484428886733,-0.07800004482269252,-0.22590287579362656,0.06990278614824152,-0.15195146030815998,-0.0040486293372250515,-0.07070085836640683,9.150282798590307,-32.80274587483302,0.07395141548546702,5,0.13625025749206543,0.11875009536743164,0.5787500143051147,0.5724999904632568,0.5149998664855957,1,0.1297820995004224,1.0493838788903462,5.34250020980835,-2.4285782405373277,5.364999771118164,1.1666710818414687,5.304999828338623,0.1297820995004224
1398,2005-05-25,5.190000057220459,5.195000171661377,5.130000114440918,5.162499904632568,388068.0,0.00532690616869802,2.4666344539952187,-0.14666748046875,46.02076307261797,55.71493471688344,0.06512723183997071,0.044311938276968554,0.46396611425827494,0.2306691700382224,11.518685905769537,0.06500005722045898,0.07698657156494537,-0.05324988365173322,-0.19480234683844522,0.08830257953497878,-0.12402611524508966,0.01752634794162322,-0.08843699340549982,16.3398619479132,-23.281075933382155,0.07077623159335611,5,0.1087501049041748,0.09124994277954102,0.5462499856948853,0.5949997901916504,0.7100000381469735,2,0.12235062524927165,1.0842083706437196,5.162499904632568,1.0493838788903462,5.34250020980835,-2.4285782405373277,5.364999771118164,0.12235062524927165
1399,2005-05-26,5.235000133514403,5.242499828338623,5.150000095367432,5.162499904632568,279836.0,0.008670534835802046,1.1142888283378747,2.636357331113853,49.185679085366026,54.997889756715956,0.017236809538575315,0.012142011269018482,0.40858384707824147,0.19130632513643686,10.087680185796899,0.0924997329711914,0.06199999388540167,-0.01599981784820681,-0.13511273391592393,0.10311309821951031,-0.07555627588206537,0.04355664018565175,-0.12386833250162255,28.104582496531012,-10.823169182705552,0.05955645803385844,5,0.06375002861023038,0.04624986648559659,0.4337496757507333,0.5262496471405038,0.6500000953674325,3,0.12702959787827095,2.4666344539952187,5.190000057220459,1.0842083706437196,5.162499904632568,1.0493838788903462,5.34250020980835,0.12702959787827095
1400,2005-05-27,5.272500038146973,5.292500019073486,5.199999809265137,5.292500019073486,385492.0,0.007163305382266394,8.25002980235081,-0.2758609349925055,52.36592737265129,55.14646049180865,-0.018702600452846774,-0.01884182151003344,0.3419836637221696,0.15971894229854833,8.673501542243454,0.09250020980834961,0.035905090078763635,0.016750073432922008,-0.0974991342125886,0.13099928107843262,-0.040374530389833296,0.07387467725567731,-0.15199087468032602,43.60901932158617,5.091170537941757,0.05712460382275523,5,0.026250123977661133,0.05124998092651367,0.34624993801116943,0.4537498950958252,0.6700000762939453,4,0.09056424056866308,1.1142888283378747,5.235000133514403,2.4666344539952187,5.190000057220459,1.0842083706437196,5.162499904632568,0.09056424056866308
1401,2005-05-30,5.275000095367432,5.295000076293945,5.25,5.25,220852.0,0.00047416921808829393,-2.5999923706345727,-1.2500059604701619,46.26335823975319,54.34813662654488,-0.018876606608438706,-0.018551998416135973,0.3231105333322306,0.16196851777842358,8.22142584487693,0.04500007629394531,0.025722309735690452,0.016875123977660778,-0.09687518300682552,0.13062543096214707,-0.04000002951458281,0.07375027746990437,-0.14530111669599677,59.59598878709939,20.62411912455301,0.056875153492243216,5,0.04375004768371582,0.05249977111816406,0.3399999141693115,0.4512498378753662,0.557499885559082,0,0.06635069162177687,8.25002980235081,5.272500038146973,1.1142888283378747,5.235000133514403,2.4666344539952187,5.190000057220459,0.06635069162177687
1402,2005-05-31,5.264999866485597,5.300000190734863,5.230000019073486,5.28249979019165,328820.0,-0.0018957779528037122,1.6666363917095057,-0.6999942779758939,43.8405732000769,52.10633889727967,0.005847573917469262,-0.005485780155510156,0.31668687607585344,0.17595000603059674,7.686021607288422,0.07000017166137695,0.022670546229058175,0.004749894142151767,-0.10777956937146893,0.11727935765577246,-0.05151483761465858,0.061014625898962116,-0.12629486891346975,79.41158321085221,39.758077104593596,0.05626473175681044,5,0.05375027656555087,0.06249999999999911,0.28625023365020663,0.46125006675720126,0.7150001525878897,1,0.08879396422860819,-2.5999923706345727,5.275000095367432,8.25002980235081,5.272500038146973,1.1142888283378747,5.235000133514403,0.08879396422860819
1403,2005-06-01,5.297500133514403,5.300000190734863,5.227499961853027,5.267499923706055,161352.0,0.006172890380432339,3.1428318415280447,-1.7143051771117528,52.549041313931596,51.11901072791888,-0.021025330429336186,-0.03194487429020754,0.26949425274889816,0.1486583511660049,7.414051743611802,0.07250022888183594,0.02454179932811229,0.03237514495849503,-0.0775826052516031,0.14233289516859315,-0.022603730146554035,0.08735402006354409,-0.14996923741959822,98.33329624602179,54.79240893496484,0.054978875105049015,6,0.021250009536744052,0.029999732971192294,0.22249996662139981,0.42874979972839444,0.6524996757507342,2,0.07173187881576615,1.6666363917095057,5.264999866485597,-2.5999923706345727,5.275000095367432,8.25002980235081,5.272500038146973,0.07173187881576615
1404,2005-06-02,5.287499904632568,5.315000057220459,5.267499923706055,5.297500133514403,407120.0,-0.0018877260273330032,1.1111134658585173,-0.33333863148690707,52.96441853399567,50.10233072554205,-0.015386582977501284,-0.019809965848402555,0.2650277550471012,0.1612672600837417,7.160437098622792,0.0475001335144043,0.030481880013488727,0.020374917984009144,-0.0896880804658462,0.1304379164338645,-0.03465658124091853,0.07540641720893682,-0.13131962798553776,76.08687539649961,27.85245093703945,0.055031499224927796,6,0.006250143051147461,0.039999961853027344,0.17562520503997803,0.4387500286102295,0.950000286102294,3,0.11583928166092838,3.1428318415280447,5.297500133514403,1.6666363917095057,5.264999866485597,-2.5999923706345727,5.275000095367432,0.11583928166092838
1405,2005-06-03,5.34499979019165,5.432499885559082,5.28000020980835,5.287499904632568,471372.0,0.010874683044193478,-3.206929664171742,-5.749856952127156,57.090897993607996,49.750600986835494,-0.08495582667777413,-0.07339382534165217,0.19343102403498236,0.10633771718415552,6.913112041036085,0.15249967575073242,0.0250161382459142,0.072999811172485,-0.04193255694909759,0.18793217929406758,0.015533627111693704,0.1304659952332763,-0.18034312060343893,57.3170107648936,4.711879842474751,0.057466184060791264,6,-0.06499981880187988,-0.011249780654907227,0.05375027656555176,0.38125014305114746,0.9475002288818359,4,0.10102908510513209,1.1111134658585173,5.287499904632568,3.1428318415280447,5.297500133514403,1.6666363917095057,5.264999866485597,0.10102908510513209
1406,2005-06-06,5.487500190734863,5.487500190734863,5.307499885559082,5.337500095367432,740524.0,0.026660506293135544,1.4000025431298935,2.6087025027781,70.62704504738161,52.323078206598026,-0.228784040636258,-0.20660013450009096,0.03819899872751531,-0.03273761319582302,6.756872637899286,0.18000030517578125,0.02130510708834077,0.20287520885467547,0.05446012759731733,0.3512902901120336,0.1286676682259964,0.27708274948335454,-0.3145366560642948,100.0,42.78086401319385,0.07420754062867908,6,-0.17875003814697266,-0.15375018119812012,-0.08875012397766113,0.23874974250793457,0.7374997138977042,0,0.08291570075464971,-3.206929664171742,5.34499979019165,1.1111134658585173,5.287499904632568,3.1428318415280447,5.297500133514403,0.08291570075464971
1407,2005-06-07,5.637499809265138,5.7150001525878915,5.487500190734863,5.487500190734863,651160.0,0.027334781469991576,-2.0333405388909496,0.999996821087639,73.35327101522864,55.360023533554774,-0.34008245381480595,-0.350136212137663,-0.1232129277116858,-0.17848498668084822,7.330014399988197,0.22749996185302823,0.016218995545663972,0.3373748302459729,0.12094163282987047,0.5538080276620754,0.22915823153792214,0.4455914289540237,-0.45639554681385963,84.10249989729668,25.76358969771391,0.10821659870805121,6,-0.20499968528747647,-0.23624968528747647,-0.2499997615814218,0.08875012397766024,0.6850004196166983,1,0.0345898320636564,1.4000025431298935,5.487500190734863,-3.206929664171742,5.34499979019165,1.1111134658585173,5.287499904632568,0.0345898320636564
1408,2005-06-08,5.5625,5.7125000953674325,5.5625,5.675000190734862,427600.0,-0.013303736018203782,-1.666663840969795,-0.750003178922462,65.10264159259617,57.12857492324701,-0.23097642949113606,-0.27236442781208403,-0.06685743461223304,-0.09994522564089081,8.223585516253342,0.15000009536743253,0.012199403458239999,0.25175001621246373,0.00611393906364377,0.4973860933612837,0.12893197763805375,0.3745680547868737,-0.3600399019432574,65.92177104156087,10.339508743288619,0.12281803857441019,6,-0.10500001907348633,-0.16124987602233887,-0.17499995231628418,0.16374993324279785,0.7899999618530273,2,0.07505618320422225,-2.0333405388909496,5.637499809265138,1.4000025431298935,5.487500190734863,-3.206929664171742,5.34499979019165,0.07505618320422225
1409,2005-06-09,5.550000190734863,5.599999904632568,5.457499980926514,5.550000190734863,428348.0,-0.0022471567218222965,1.8500147820364878,-0.0,61.49070493683246,58.14243909704492,-0.18896674682431858,-0.2502487332623087,-0.07417635360634378,-0.08114795802052477,9.158827002092492,0.1424999237060547,0.032378464129999784,0.2250001907348631,-0.041630825913959946,0.49163120738368615,0.09168468241045158,0.35831569905927463,-0.32703849049687506,62.06896929716373,7.443325536686885,0.13331550832441147,6,-0.0787501335144043,-0.14875006675720215,-0.1412501335144043,0.17624974250793457,0.869999885559082,3,0.07207200086191556,-1.666663840969795,5.5625,-2.0333405388909496,5.637499809265138,1.4000025431298935,5.487500190734863,0.07207200086191556
1410,2005-06-10,5.567500114440918,5.670000076293945,5.550000190734863,5.5625,459532.0,0.003153139298133434,-7.000063578853673,100.0,64.06248230488589,60.12011954872633,-0.17904920725971252,-0.25586086594470636,-0.10952421080969188,-0.09138637625982504,10.256097872924393,0.11999988555908203,0.05459958509108276,0.22662510871887243,-0.05837847752134806,0.5116286949590929,0.08412331559876218,0.36912690183898267,-0.32485687610893343,63.80369533928537,9.493707683650996,0.14250179312011013,6,-0.09625005722045898,-0.16624999046325684,-0.1568751335144043,0.15874981880187988,0.9249997138977042,4,0.12034127750731538,1.8500147820364878,5.550000190734863,-1.666663840969795,5.5625,-2.0333405388909496,5.637499809265138,0.12034127750731538
1411,2005-06-13,5.557499885559082,5.612500190734863,5.537499904632568,5.5974998474121085,173168.0,-0.0017961793760717937,1.142845465320636,-7.999809269502016,81.34917541308828,64.2877420168387,-0.13942415512864859,-0.23341261673976632,-0.11656658906955553,-0.07251235155341185,11.24129504102796,0.07500028610229492,0.07272390516944505,0.20112488269805873,-0.09595950997786762,0.49820927537398507,0.052582686360096,0.34966707903602146,-0.29596237065686104,38.83488853128684,-20.312264381700025,0.14854219633796314,6,-0.08624982833862305,-0.1562497615814209,-0.16062498092651367,0.16875004768371582,1.010000228881836,0,0.1322537379486537,-7.000063578853673,5.567500114440918,1.8500147820364878,5.550000190734863,-1.666663840969795,5.5625,0.1322537379486537
1412,2005-06-14,5.59250020980835,5.625,5.537499904632568,5.612500190734863,283300.0,0.006297854245614021,2.8889277426328004,0.5000000000000111,81.5686016383732,67.51213760844333,-0.13754770705001818,-0.2482595600341,-0.1710526298561188,-0.09842510384311787,12.249888278624976,0.08750009536743164,0.0878177522446606,0.21525020599365252,-0.08680377152867003,0.5173041835159751,0.06422321723249169,0.36627719475481335,-0.31282418939870205,52.94124246878103,-11.140703872213422,0.15102698876116114,6,-0.10125017166137695,-0.19125008583068848,-0.19875025749206543,0.13374972343444824,0.9949998855590829,1,0.11309784016009772,1.142845465320636,5.557499885559082,-7.000063578853673,5.567500114440918,1.8500147820364878,5.550000190734863,0.11309784016009772
1413,2005-06-15,5.637499809265138,5.7249999046325675,5.537499904632568,5.587500095367432,470344.0,0.008046418912576181,-1.4999984105438047,-2.4999880790597206,81.56858785206475,70.69037864378433,-0.14443535597573565,-0.2767314232846614,-0.2348526386769363,-0.13446221985109386,13.776266867508586,0.1874999999999991,0.11160034863360035,0.2407498121261602,-0.0760312889370649,0.5575309131893853,0.0823592615945472,0.3991403626577732,-0.3404108235683605,67.28967464544752,-1.2876814470238855,0.1583905505316126,6,-0.13499975204467862,-0.2312498092651376,-0.19687485694885343,0.08875012397766024,1.0475001335144034,2,0.12150783907627116,2.8889277426328004,5.59250020980835,1.142845465320636,5.557499885559082,-7.000063578853673,5.567500114440918,0.12150783907627116
1414,2005-06-16,5.699999809265138,5.737500190734862,5.637499809265138,5.6624999046325675,543480.0,0.011086474876199848,-1.285720513784672,0.7500023841994558,82.26411509150961,73.4874027657734,-0.15898810924435303,-0.32477300100919226,-0.31549204507728934,-0.1873856379073553,15.198443908206677,0.10000038146972479,0.1424855944895338,0.2834998130798345,-0.05752183132955491,0.6245214574892239,0.1129889908751398,0.45401063528452923,-0.37723616843221297,81.24983608746214,9.121133456115174,0.1705108222046948,6,-0.17749977111816495,-0.28749966621399015,-0.2562497854232797,0.026250123977660245,0.8375000953674299,3,0.11447371481088031,-1.4999984105438047,5.637499809265138,2.8889277426328004,5.59250020980835,1.142845465320636,5.557499885559082,0.11447371481088031
1415,2005-06-17,5.800000190734862,5.855000019073486,5.672500133514403,5.7249999046325675,1010932.0,0.017543927160695416,-1.02777844005225,2.000012715689795,84.53944788582527,75.03322530337825,-0.20971279342355587,-0.411617118921348,-0.430748348326758,-0.2765718689733072,16.04793450304022,0.18249988555908292,0.16925556458420132,0.3617501735687245,-0.018655074907368174,0.7421554220448172,0.17154754933067817,0.5519527978067709,-0.4440576259097826,82.67722566479308,8.59295768771301,0.19020262423804626,6,-0.1437501907348624,-0.3287501335144034,-0.341875195503234,-0.07375025749206454,0.809999942779541,4,0.10689652847761866,-1.285720513784672,5.699999809265138,-1.4999984105438047,5.637499809265138,2.8889277426328004,5.59250020980835,0.10689652847761866
1416,2005-06-20,5.977499961853027,5.977499961853027,5.75,5.75,714632.0,0.030603407807073824,1.0,3.03332125350474,88.40969837680046,76.70616167688623,-0.34687408100838013,-0.5682390160966593,-0.6219172003575144,-0.4428340726977593,17.20881297907546,0.22749996185302734,0.2044581191545829,0.5074999570846561,0.06056302051007911,0.9544368936592331,0.2840314887973676,0.7309684253719446,-0.5716516516031067,100.0,25.491212558484108,0.22346846828728834,6,-0.25999999046325684,-0.44499993324279785,-0.5256249904632568,-0.2512500286102295,0.5425000190734863,0,0.08615639812165621,-1.02777844005225,5.800000190734862,-1.285720513784672,5.699999809265138,-1.4999984105438047,5.637499809265138,0.08615639812165621
1417,2005-06-21,5.832499980926514,6.2249999046325675,5.78249979019165,5.987500190734862,1503776.0,-0.024257629753553944,-2.470581085503242,-0.6813197177961906,75.72114745364365,77.88599566144705,-0.1914359633834044,-0.3904913651104067,-0.49150531395604524,-0.28752519250278485,19.428079950935874,0.4425001144409171,0.2319817988322379,0.32899997234344447,-0.12131684854324476,0.7793167932301337,0.10384156190009985,0.5541583827867891,-0.3580534724842206,42.909102006392104,-27.405185256451915,0.22515841044334448,6,0.008749961853027344,-0.17624998092651367,-0.3956249952316284,-0.10625004768371582,0.5925002098083487,1,0.12601802587535493,1.0,5.977499961853027,-1.02777844005225,5.800000190734862,-1.285720513784672,5.699999809265138,0.12601802587535493
1418,2005-06-22,5.824999809265138,5.9000000953674325,5.71750020980835,5.9000000953674325,1653492.0,-0.0012859274215007988,3.8666450501313125,0.48387215859275057,75.90361224288137,79.4874298065636,-0.1595642611484287,-0.350974030732325,-0.497208084250615,-0.27017401332099045,21.579814924664202,0.18249988555908292,0.23792564057461973,0.28974981307983505,-0.15702778475498747,0.7365274109146576,0.06636101416242379,0.5131386119972463,-0.24547582535620638,31.91488843635594,-36.11312923823715,0.22338879891741129,6,0.05625009536743075,-0.14874982833862394,-0.4062497615814218,-0.09874987602233976,0.6600003242492658,2,0.13090134095617922,-2.470581085503242,5.832499980926514,1.0,5.977499961853027,-1.02777844005225,5.800000190734862,0.13090134095617922
1419,2005-06-23,5.9000000953674325,5.949999809265138,5.800000190734862,5.869999885559082,824724.0,0.01287558601856098,1.3076928719982057,-0.4000012715609164,76.30332439019101,80.8475233715975,-0.20081366852426452,-0.3937895491242829,-0.5813464395159231,-0.33458756559675074,23.638034852966726,0.1499996185302752,0.2307247637900227,0.33150010108947825,-0.12014716731218744,0.7831473694911439,0.10567646688864496,0.5573237352903115,-0.2301094825571921,41.176480741812526,-27.041229682197482,0.22582363420083298,6,-0.01875019073486417,-0.22375011444091886,-0.4906250238418588,-0.17375016212463468,0.5374999046325675,3,0.13305081944464292,3.8666450501313125,5.824999809265138,-2.470581085503242,5.832499980926514,1.0,5.977499961853027,0.13305081944464292
1420,2005-06-24,5.75,5.875,5.7249999046325675,5.84499979019165,391364.0,-0.02542374456658225,-1.068967104808808,-3.166637526821809,62.35293220071229,78.7368296813335,-0.024812876368150327,-0.21732449575583246,-0.4354040801128418,-0.17608279049201236,25.32420363512732,0.17500019073486506,0.23450840488682623,0.15762500762939435,-0.2783508316043237,0.5936008468631124,-0.060362911987464685,0.3756129272462534,0.47499990463256747,6.4039033960222005,-55.406168749622914,0.21798791961685896,6,0.13124990463256836,-0.07375001907348633,-0.356874942779541,-0.02375006675720215,0.6700000762939453,4,0.13695650515349,1.3076928719982057,5.9000000953674325,3.8666450501313125,5.824999809265138,-2.470581085503242,5.832499980926514,0.13695650515349
1421,2005-06-27,5.625,5.737500190734862,5.587500095367432,5.737500190734862,423252.0,-0.021739130434782594,1.6666638409698056,1.1842151494009312,49.39759977497886,75.16227391873413,0.12378640522025375,-0.06825859610767182,-0.30713255734708245,-0.043817405022611666,26.730432233773072,0.16249990463256836,0.24183710266736735,0.015125012397765758,-0.3945137239725911,0.4247637487681226,-0.18969435578741312,0.21994438058294463,0.5899999046325677,5.882339741528011,-50.914058056005786,0.2048193681851785,6,0.25624990463256836,0.05124998092651367,-0.28874993324279785,0.10124993324279785,0.875,0,0.17511113484700513,-1.068967104808808,5.75,1.3076928719982057,5.9000000953674325,3.8666450501313125,5.824999809265138,0.17511113484700513
1422,2005-06-28,5.732500076293945,5.772500038146973,5.625,5.625,426032.0,0.019111124674479063,-1.7441848086442753,-0.9555546136566005,57.94392398418149,72.53731126674711,0.042726940779164835,-0.14644737551587994,-0.4052088230170501,-0.14399191385935595,28.3971792148074,0.14750003814697266,0.24922324169749377,0.09925007820129395,-0.2797343650274424,0.4782345214300303,-0.09024214341307424,0.28874229981566213,0.45739983596801714,40.00002630827767,-14.995915239157995,0.18949222161436838,6,0.1737499237060547,-0.05625009536743164,-0.4424999952316284,-0.006250143051147461,0.7849998474121094,1,0.1373745999392444,1.6666638409698056,5.625,-1.068967104808808,5.75,1.3076928719982057,5.9000000953674325,0.1373745999392444
1423,2005-06-29,5.677499771118164,5.832499980926514,5.65749979019165,5.772500038146973,414072.0,-0.009594470901662655,-1.5925910227609885,-0.8837227870335871,55.73031232480271,69.58911095933523,0.11621967736005168,-0.06484332672494464,-0.3395370181569515,-0.08147240329762528,30.251517469316642,0.17500019073486328,0.24670297696155252,0.025249791145324885,-0.31940833805524615,0.3699079203458959,-0.14707927345496064,0.1975788557456104,0.48830414846801684,24.827516353883105,-28.06446696602601,0.17232906460028533,6,0.22875022888183594,2.384185791015625e-07,-0.38749969005584717,0.04875016212463379,0.8300004005432138,2,0.13166014086328715,-1.7441848086442753,5.732500076293945,1.6666638409698056,5.625,-1.068967104808808,5.75,0.13166014086328715
1424,2005-06-30,5.9000000953674325,5.949999809265138,5.6624999046325675,5.6875,1038688.0,0.03918984292718841,-1.190473076440999,-2.2368368217638,62.61858030453123,67.15345900585812,-0.08373248365066743,-0.2520253765244407,-0.5446112028183601,-0.2948438520727601,32.257312152457075,0.28749990463257014,0.2477307480337556,0.21712510585784983,-0.09871246120503585,0.5329626729207355,0.05920632232640699,0.3750438893892927,0.24267167124999833,86.20696459037357,33.26201490227197,0.15791878353144298,6,0.006249904632567471,-0.21250009536743253,-0.6100000143051156,-0.17375016212463468,0.6374998092651349,3,0.0991525472357706,-1.5925910227609885,5.677499771118164,-1.7441848086442753,5.732500076293945,1.6666638409698056,5.625,0.0991525472357706
1425,2005-07-01,5.885000228881836,5.9375,5.802499771118164,5.875,505296.0,-0.002542350210701594,1.3478347403512845,0.04705987950049908,62.381854460415504,64.261476348482,-0.0619188044438852,-0.20500654516604477,-0.5147404317786117,-0.27294505414735326,33.671652660147316,0.13500022888183594,0.2464110293602637,0.17512521743774379,-0.10992083241047279,0.46017126728596036,0.03260219251363594,0.31764824236185163,0.23546467088559453,82.06906712162429,26.209931740967697,0.1425230249241082,7,0.021249771118164062,-0.1725003719329834,-0.595000147819519,-0.15875029563903809,0.7074999809265137,4,0.09388271021752193,-1.190473076440999,5.9000000953674325,-1.5925910227609885,5.677499771118164,-1.7441848086442753,5.732500076293945,0.09388271021752193
1426,2005-07-04,5.942500114440918,5.9724998474121085,5.84499979019165,5.917500019073486,364748.0,0.009770583402340272,2.0000168296336605,2.4999523173755485,63.01114167515458,62.849253484205434,-0.13958430676919686,-0.238920801314781,-0.5592960710701504,-0.32509758472746597,34.90660377515905,0.1275000572204581,0.24130226547399403,0.20987510681152344,-0.07306288943390182,0.4928131030569487,0.06840610868881125,0.3513441049342356,0.15664619315051276,91.36697952686778,33.687204787640326,0.14146899812271252,7,-0.16250014305114746,-0.21625018119812012,-0.6312500238418579,-0.21625018119812012,0.567500114440918,0,0.08035337865499592,1.3478347403512845,5.885000228881836,-1.190473076440999,5.9000000953674325,-1.5925910227609885,5.677499771118164,0.08035337865499592
1427,2005-07-05,5.832499980926514,5.9375,5.800000190734862,5.9375,496452.0,-0.01851074991939705,1.6190435102474727,-4.199984741269145,56.91489343713716,60.73939583912275,-0.03306087774519373,-0.11969976829849216,-0.43929729355422875,-0.21324945705487686,35.03187847868229,0.14249992370605558,0.22013414353094607,0.09012496471405029,-0.1924500461924712,0.3726999756205718,-0.05116254073921045,0.23141247016731104,0.24618047817595734,55.55560601450509,-0.8710484724148913,0.14128750545326083,7,-0.052500009536743164,-0.10625004768371582,-0.5093749761581421,-0.10625004768371582,0.8299999237060538,1,0.11444492434742393,2.0000168296336605,5.942500114440918,1.3478347403512845,5.885000228881836,-1.190473076440999,5.9000000953674325,0.11444492434742393
1428,2005-07-06,5.980000019073486,6.0250000953674325,5.8474998474121085,5.8474998474121085,582988.0,0.025289333669837655,-1.6792455546238658,-1.2619061675469314,59.36454726823578,58.85730949223884,-0.1746256901055805,-0.2469808661923647,-0.5716547849544593,-0.3577056916459167,35.27855782913021,0.19250011444091886,0.17605058552473452,0.21675000190734828,-0.07150293233721339,0.5050029361519099,0.07262353478506789,0.36087646902962867,0.07903322547958336,87.58619238165876,32.88262631571628,0.14412646712228075,7,-0.1737499237060547,-0.2537500858306885,-0.6568750143051147,-0.3624999523162842,0.6300001144409171,2,0.08988292690939592,1.6190435102474727,5.832499980926514,2.0000168296336605,5.942500114440918,1.3478347403512845,5.885000228881836,0.08988292690939592
1429,2005-07-07,5.949999809265138,6.2125000953674325,5.675000190734862,5.90500020980835,2425840.0,-0.005016757477033673,-1.1287140211942461,0.339619178545599,55.263140283036975,58.069554834719355,-0.15286225323957847,-0.19550060601264274,-0.5247753314486818,-0.3248850643141745,36.58845806629867,0.5374999046325701,0.15145438720587912,0.16674981117248588,-0.11462887863246962,0.4481285009774414,0.026060466270007687,0.3074391560749641,-0.36249971389770597,51.16272880425205,-0.002260072391244705,0.1406893449024778,7,-0.049999713897705966,-0.20374989509582608,-0.626874804496766,-0.36249971389770597,0.9149999618530265,3,0.09369754290212229,-1.6792455546238658,5.980000019073486,1.6190435102474727,5.832499980926514,2.0000168296336605,5.942500114440918,0.09369754290212229
1430,2005-07-08,6.237500190734862,6.269999980926514,6.0250000953674325,6.0250000953674325,888540.0,0.04831939339259117,-1.3058802409990125,4.722266374203807,58.46905314848844,59.07749409844265,-0.406708200859776,-0.45348292758529407,-0.7948508686176394,-0.6059086193271215,37.70793148358666,0.32000017166137606,0.13393158622139012,0.4207501888275136,0.09198005197111492,0.7495203256839122,0.25636512039931425,0.5851352572557129,-0.6375000953674306,94.53784846189896,47.50329405745627,0.16438506842819942,7,-0.29000020027160556,-0.46250009536743075,-0.9268752336502066,-0.6500000953674308,0.5249996185302752,4,0.04809614504594695,-1.1287140211942461,5.949999809265138,-1.6792455546238658,5.980000019073486,1.6190435102474727,5.832499980926514,0.04809614504594695
1431,2005-07-11,6.292500019073486,6.367499828338622,6.2249999046325675,6.269999980926514,956568.0,0.008817607480047895,-1.5333276819395183,0.10588248493756329,65.91693868903916,59.96338462120461,-0.39902781211717464,-0.47494578492833384,-0.8330393895061974,-0.6533275229581879,39.08057793571933,0.1424999237060547,0.11103399177354856,0.4390000104904175,0.07034876753937347,0.8076512534414615,0.2546743890148955,0.6233256319659395,-0.6656999282836908,89.16969696552393,39.89429805617736,0.18432562147552203,7,-0.2800002098083496,-0.4550001621246338,-0.9856250286102295,-0.7049999237060547,0.4699997901916513,0,0.04767583469614922,-1.3058802409990125,6.237500190734862,-1.1287140211942461,5.949999809265138,-1.6792455546238658,5.980000019073486,0.04767583469614922
1432,2005-07-12,6.2249999046325675,6.387499809265138,6.0999999046325675,6.307499885559082,724908.0,-0.010727074173431217,1.3711349125666807,-3.6666596024244873,63.289026071401224,60.80324170416,-0.28420719397433736,-0.3769576002615045,-0.7490045188058243,-0.5784023554955242,40.12243993559726,0.28749990463257014,0.11664653961298832,0.3398749113082875,-0.042756213659245645,0.7225060362758207,0.14855934882452093,0.5311904737920541,-0.5537578295898422,77.19298363025506,24.659064266790693,0.1913155624837664,7,-0.20000004768371493,-0.3025000095367423,-0.9037498235702506,-0.6374998092651358,0.5250000953674325,1,0.04578318531975789,-1.5333276819395183,6.292500019073486,-1.3058802409990125,6.237500190734862,-1.1287140211942461,5.949999809265138,0.04578318531975789
1433,2005-07-13,6.322500228881836,6.375,6.2125000953674325,6.2125000953674325,363924.0,0.015662702930599126,-1.954540134467947,-1.3333352599485342,63.82977727123307,60.937819144904665,-0.31356742676279126,-0.4432329338869305,-0.8277708591995125,-0.6665179970241848,40.759438754454656,0.16249990463256747,0.15414327752175172,0.403125214576721,-0.007765686726664889,0.8140161158801069,0.19767976392502806,0.608570665228414,-0.5939575351013175,90.87724699174142,35.38211081364315,0.20544545065169298,7,-0.29125022888183594,-0.40000033378601074,-0.9056251049041748,-0.7350001335144043,0.43999958038330167,2,0.05377614289321464,1.3711349125666807,6.2249999046325675,-1.5333276819395183,6.292500019073486,-1.3058802409990125,6.237500190734862,0.05377614289321464
1434,2005-07-14,6.352499961853027,6.387499809265138,6.2750000953674325,6.387499809265138,391068.0,0.004744916075154704,5.428583106266704,-0.3181800448226491,71.40317724030265,61.94018834266989,-0.30466913887101743,-0.4446394703448089,-0.8398330601891448,-0.6880209470755005,41.39030968767862,0.11249971389770508,0.1769564928094436,0.40049993991851807,-0.03962749325982706,0.8406273730968632,0.1804362233293455,0.6205636565076906,-0.5712406988337397,90.34486205912235,27.4569256115973,0.22006371658917256,7,-0.32124996185302734,-0.43000006675720215,-0.9231249094009399,-0.7649998664855957,0.39750003814697266,3,0.040535249619468416,-1.954540134467947,6.322500228881836,1.3711349125666807,6.2249999046325675,-1.5333276819395183,6.292500019073486,0.040535249619468416
1435,2005-07-15,6.420000076293945,6.420000076293945,6.324999809265138,6.327499866485597,509888.0,0.010625755977372364,1.0540551686453024,-2.6428746594004524,79.44441814974647,63.76610795095788,-0.3221793044392358,-0.488346975019212,-0.8882414523693534,-0.7520940894502708,41.59956340756212,0.0950002670288077,0.2122291976228352,0.4370000600814823,-0.043533165039113086,0.9175332852020777,0.1967334475211846,0.67726667264178,-0.5902415695749896,100.0,28.666049617161775,0.24026661256029766,7,-0.372499942779541,-0.4412500858306885,-0.9837499856948853,-0.8324999809265137,0.33249998092651367,4,0.0693145933856596,5.428583106266704,6.352499961853027,-1.954540134467947,6.322500228881836,1.3711349125666807,6.2249999046325675,0.0693145933856596
1436,2005-07-18,6.492499828338622,6.552499771118164,6.364999771118164,6.4124999046325675,766376.0,0.011292796134440009,-1.142854807330772,0.8648620783867044,78.89730676053034,66.20859832022379,-0.3447066034257267,-0.5484028847837852,-0.9400104308802879,-0.8209500007092254,41.52046899837812,0.1875,0.22358578400196905,0.4837498188018792,-0.0480062435835622,1.0155058811873205,0.21787178760915893,0.7496278499945994,-0.6037171646621671,86.74034022472983,10.970166470477324,0.2658780311927206,7,-0.3787498474121085,-0.44749999046325595,-1.056249737739562,-0.9049997329711905,0.19750022888183683,0,0.04158644406088596,1.0540551686453024,6.420000076293945,5.428583106266704,6.352499961853027,-1.954540134467947,6.322500228881836,0.04158644406088596
1437,2005-07-19,6.567500114440918,6.610000133514403,6.4375,6.519999980926514,400380.0,0.011551834899545588,1.603772226880647,0.5937522351763107,83.33332142729574,68.87179544900823,-0.3402653535073741,-0.5960766419142178,-0.9959630090230212,-0.8919131676005057,40.763073100155964,0.1725001335144034,0.2412092913207431,0.522000098228455,-0.05788333275790514,1.101883529214815,0.2320583827352749,0.811941813721635,-0.5990713978714579,89.30817232833282,6.801045275007169,0.28994171549318026,7,-0.42499995231628507,-0.49375009536743164,-1.131250023841858,-1.007500171661377,0.1099996566772461,1,0.02969161650952179,-1.142854807330772,6.492499828338622,1.0540551686453024,6.420000076293945,5.428583106266704,6.352499961853027,0.02969161650952179
1438,2005-07-20,6.5875000953674325,6.7224998474121085,6.505000114440918,6.552499771118164,860764.0,0.003045295862658337,-2.346159065983429,0.7368468604126072,80.35318350199108,71.65957802889201,-0.2961750910379335,-0.586071233881432,-0.9970155124430873,-0.9073994021011123,40.61244984376668,0.21749973297119052,0.25692215271603924,0.5038750648498542,-0.11398732478656282,1.1217374544862713,0.19494387003164615,0.8128062596680623,-0.5292513804256807,69.83244092810172,-11.702436135898182,0.3089311948182084,7,-0.21375012397766202,-0.45750021934509366,-1.1412500143051156,-1.0337500572204599,0.06999969482421786,2,0.024667916854656857,1.603772226880647,6.567500114440918,-1.142854807330772,6.492499828338622,1.0540551686453024,6.420000076293945,0.024667916854656857
1439,2005-07-21,6.684999942779541,6.7224998474121085,6.582499980926514,6.6500000953674325,649452.0,0.014800735635764672,1.5454600625959345,0.9999863762073579,82.92178187085688,74.37654788693295,-0.31117415178117636,-0.6553453764239654,-1.0713040451393123,-0.999413460330496,40.30794021826748,0.13999986648559481,0.29716231108199764,0.5621249198913576,-0.10443792268976004,1.2286877624724752,0.22884349860079833,0.8954063411819169,-0.5204710466425322,90.56606263300475,8.722896751774726,0.33328142129055904,7,-0.27375006675720304,-0.5299999713897705,-1.2306249141693115,-1.1312499046325684,0.027500152587891513,3,0.011593099049956423,-2.346159065983429,6.5875000953674325,1.603772226880647,6.567500114440918,-1.142854807330772,6.492499828338622,0.011593099049956423
1440,2005-07-22,6.5374999046325675,6.737500190734862,6.497499942779541,6.699999809265138,571076.0,-0.022064329006657335,1.0210490387993851,-4.6428746594007135,72.79691316636121,75.1409894955243,-0.13035181952233277,-0.469915653734728,-0.9013445240669524,-0.8477086635234103,40.33618758770878,0.24000024795532138,0.3221805941682332,0.3752498865127558,-0.291608232169569,1.0421080051950806,0.041820827171593855,0.7086789458539178,-0.2836956562915427,46.30870850881335,-32.91163206538684,0.33342905934116224,7,-0.11874985694885254,-0.37499976158142,-1.0699998140335074,-0.9837498664855948,0.16000032424926847,4,0.03250479517664728,1.5454600625959345,6.684999942779541,-2.346159065983429,6.5875000953674325,1.603772226880647,6.567500114440918,0.03250479517664728
1441,2005-07-25,6.610000133514403,6.6875,6.442500114440918,6.617499828338622,428628.0,0.011089901329170315,2.3220314874082293,0.0461519952345595,80.67059622849338,77.07227506853454,-0.1710680034009604,-0.48995895849719684,-0.9499991484974801,-0.9184139449397506,41.228242282328466,0.24499988555908203,0.3637011929189873,0.39850010871887154,-0.24642422553968135,1.0434244429774244,0.07603794158959509,0.720962275848148,-0.26913061554248774,57.50000794728079,-23.692862362196976,0.3224621671292762,7,-0.13499999046325595,-0.44749999046325595,-1.046250104904174,-1.0562500953674308,0.07749986648559659,0,0.02155823310555527,1.0210490387993851,6.5374999046325675,1.5454600625959345,6.684999942779541,-2.346159065983429,6.5875000953674325,0.02155823310555527
1442,2005-07-26,6.519999980926514,6.617499828338622,6.454999923706055,6.5999999046325675,413392.0,-0.013615756546140667,1.8260909226610336,10.6670905391657,72.31402971993525,78.01496978505699,-0.03891363502790224,-0.3561987990989728,-0.8343703151007071,-0.8258865168277598,42.03358197256646,0.16249990463256747,0.3783005470159786,0.26912496089935267,-0.34823420311987263,0.886484124918578,-0.03955462111025998,0.5778045429089653,-0.10773694185726779,26.27113438722408,-51.87767048838555,0.30867958200961276,7,-0.013749837875366211,-0.3574998378753662,-0.8949999809265137,-0.9787499904632568,0.2325000762939453,1,0.026073631409702536,2.3220314874082293,6.610000133514403,1.0210490387993851,6.5374999046325675,1.5454600625959345,6.684999942779541,0.026073631409702536
1443,2005-07-27,6.425000190734862,6.545000076293945,6.327499866485597,6.449999809265138,535528.0,-0.014570520010669052,1.0232563297315438,0.31249552964740424,68.62745758021136,77.7065564894913,0.0806343755338732,-0.21326080612666853,-0.7166545833687321,-0.7291656367416595,42.29091235889192,0.21750020980834872,0.37559104256901144,0.1367501497268666,-0.4221964455545244,0.6956967450082576,-0.1427231479138289,0.4162234473675621,0.3125,23.78054808317396,-55.394906793312565,0.2794732976406957,7,0.1062498092651376,-0.26250004768371493,-0.6762502193450919,-0.8212502002716056,0.3224997520446786,2,0.03929954441828931,1.8260909226610336,6.519999980926514,2.3220314874082293,6.610000133514403,1.0210490387993851,6.5374999046325675,0.03929954441828931
1444,2005-07-28,6.485000133514403,6.5275001525878915,6.394999980926514,6.5,431752.0,0.009338512217643702,2.785709906608195,0.600003814755467,61.81383824502094,75.74760316674401,0.046272153842628505,-0.23946434115654203,-0.7546267032988689,-0.7863196783458415,42.14398183133118,0.13250017166137784,0.3845777507128929,0.16750009059905935,-0.36657313208997966,0.7015733132880984,-0.0995365207454606,0.4345367019435793,0.24430005073547356,38.41466889500609,-37.21403370592239,0.26703661134451956,7,0.047499895095826083,-0.32249999046325595,-0.7062501907348624,-0.8812501430511466,0.1875,3,0.0265997923092971,1.0232563297315438,6.425000190734862,1.8260909226610336,6.519999980926514,2.3220314874082293,6.610000133514403,0.0265997923092971
1445,2005-07-29,6.4375,6.539999961853027,6.380000114440918,6.539999961853027,364084.0,-0.0073246156571259435,2.1219494040696323,6.833391613948796,56.971149988606335,73.31136352541913,0.10785814100437996,-0.15647244234072133,-0.6871308100688776,-0.736739899061563,41.94657194096323,0.15999984741210938,0.3853065151689474,0.09237496852874738,-0.40327847255493143,0.5880284096124262,-0.15545175201309203,0.3402016890705868,0.2837641778945912,30.55558131063925,-41.569108273645995,0.24782672054183938,7,0.09500002861022949,-0.27499985694885254,-0.658750057220459,-0.8337500095367432,0.21250009536743253,4,0.04271846141630009,2.785709906608195,6.485000133514403,1.0232563297315438,6.425000190734862,1.8260909226610336,6.519999980926514,0.04271846141630009
1446,2005-08-01,6.420000076293945,6.485000133514403,6.3474998474121085,6.46999979019165,440268.0,-0.0027184347504550788,2.43748994176663,0.4878022683500963,59.8484910515991,70.70193792811949,0.12738875420953644,-0.1068431232149809,-0.6487008689582652,-0.7156841756358956,41.52059750398804,0.13750028610229492,0.37297759903469974,0.051000046730041326,-0.40761175395843985,0.5096118474185225,-0.17830585361419882,0.28030594707428147,0.29338881537246575,31.89662826756805,-37.95165988012184,0.22930590034424037,8,0.11249995231628418,-0.25749993324279785,-0.6412501335144043,-0.8162500858306885,0.3150000572204581,0,0.04322432231933582,2.1219494040696323,6.4375,2.785709906608195,6.485000133514403,1.0232563297315438,6.425000190734862,0.04322432231933582
1447,2005-08-02,6.5,6.53000020980835,6.414999961853027,6.414999961853027,684472.0,0.012461047158154548,-1.7058869728146844,-1.7000104904775075,59.12595367446604,68.34335683617226,0.04113253761375546,-0.14152778607730632,-0.7006068019019009,-0.7923854464838254,41.52455955444226,0.11500024795532227,0.3456085252006602,0.09762496948242205,-0.2879282486379555,0.4831781876027996,-0.09515163957776718,0.2904015785426113,0.20567111116279513,79.31032970791277,11.621313489881786,0.19277660906018887,8,0.03250002861022949,-0.31874990463256836,-0.721250057220459,-0.8962500095367432,0.2350001335144034,1,0.028846153846153744,2.43748994176663,6.420000076293945,2.1219494040696323,6.4375,2.785709906608195,6.485000133514403,0.028846153846153744
1448,2005-08-03,6.517499923706055,6.612500190734862,6.5,6.502500057220459,457064.0,0.0026922959547777126,-10.25002980235072,0.1764689382804699,58.593747671693656,65.64024192515413,0.014146526095273337,-0.12300122861465468,-0.6901166947221089,-0.8056531146859189,41.344718872220234,0.1125001907348624,0.31470533474172235,0.08824989795684779,-0.24468011914945542,0.421179915063151,-0.07821511059630382,0.2547149065099994,0.18060776256319677,64.15088907522535,-0.6445423738321381,0.16646500855315147,8,0.015000104904174805,-0.31999993324279785,-0.7262499332427979,-0.9137499332427979,0.2024998664855957,2,0.036056791141590994,-1.7058869728146844,6.5,2.43748994176663,6.420000076293945,2.1219494040696323,6.4375,0.036056791141590994
1449,2005-08-04,6.507500171661378,6.545000076293945,6.454999923706055,6.5250000953674325,377340.0,-0.0015342926216699304,2.1304463204684763,-1.1666719649044728,54.84765245453672,63.6458796238403,-0.004112361381913843,-0.07282734324894324,-0.6531167248901317,-0.7928334079360431,40.40829097229034,0.09000015258789062,0.26834892392481446,0.05037512779235964,-0.19560448839824573,0.296354743982965,-0.07261468030294349,0.17336493588766277,0.1831953582122008,60.37740262638035,0.03366187990354064,0.12298980809530276,8,-2.384185799897409e-07,-0.3075001239776629,-0.7156251668930063,-0.903750181198121,0.21749973297118963,3,0.03688048632919072,-10.25002980235072,6.517499923706055,-1.7058869728146844,6.5,2.43748994176663,6.420000076293945,0.03688048632919072
1450,2005-08-05,6.5374999046325675,6.5374999046325675,6.502500057220459,6.502500057220459,359888.0,0.0046100241536422,1.0000000000000508,-1.9999999999999492,52.616284549915456,60.52873388177609,-0.03812091591431521,-0.083479513195587,-0.6564198735216005,-0.8291908118783464,39.254454492269886,0.03499984741210849,0.23175675347417357,0.06537487506866402,-0.1599335291115871,0.2906832792489151,-0.04727932702146109,0.17802907715878913,0.14593171197325194,71.69804191123283,14.086328674221377,0.11265420209012554,8,-0.0650000572204581,-0.3312497138977051,-0.7406249046325675,-0.9337499141693106,0.16499996185302912,4,0.020650130914139364,2.1304463204684763,6.507500171661378,-10.25002980235072,6.517499923706055,-1.7058869728146844,6.5,0.020650130914139364
1451,2005-08-08,6.59250020980835,6.7125000953674325,6.5250000953674325,6.5275001525878915,434496.0,0.00841304871558135,-4.357129719824933,1.8571525885558802,51.48810148915167,58.21474185613348,-0.1071305620360663,-0.12105893424986114,-0.683614656916534,-0.8837070609399236,38.06641264565034,0.1875,0.17976976884174434,0.10537517070770264,-0.10927433534238595,0.3200246767577912,-0.0019495823173416582,0.21269992373274693,-0.265000343322753,59.663922116098,5.811199431033394,0.10732475302504409,8,-0.07250022888183505,-0.3862500190734872,-0.7831252813339233,-0.9887502193450928,0.05249977111816406,0,0.008722014975977466,1.0000000000000508,6.5374999046325675,2.1304463204684763,6.507500171661378,-10.25002980235072,6.517499923706055,0.008722014975977466
1452,2005-08-09,6.510000228881836,6.602499961853027,6.482500076293945,6.547500133514403,276192.0,-0.012514217413868267,-1.5945862351600881,-0.5769211018596575,45.70637704544716,55.66795513004856,-0.029277006412871565,-0.016983434897420047,-0.5733721349809748,-0.800998256716789,37.67262738982934,0.11999988555908203,0.14724115290526463,0.008625173568725941,-0.16705748206044202,0.1843078291978939,-0.07921615424585848,0.09646650138331037,-0.1748003578186026,21.35932757672436,-29.213298514991983,0.08784132781458413,8,0.01999974250793457,-0.30375003814697354,-0.7568752765655518,-0.8637502193450928,0.017499923706055576,1,0.03456219611703659,-4.357129719824933,6.59250020980835,1.0000000000000508,6.5374999046325675,2.1304463204684763,6.507500171661378,0.03456219611703659
1453,2005-08-10,6.6624999046325675,6.6624999046325675,6.519999980926514,6.550000190734862,310004.0,0.02342544860047191,1.5333384196092734,-3.000000000000071,48.825062673616074,54.22475784433691,-0.16153119622334078,-0.15041712708426314,-0.696832960113074,-0.9515619317135577,37.35344681094303,0.15249967575073153,0.09976657923886911,0.1441248655319205,-0.024329971854200494,0.3125797029180415,0.059897446838860446,0.22835228422498055,-0.3197540290832501,80.58246314467816,33.620084419063964,0.08422741869306034,8,-0.13249993324279696,-0.4562497138977051,-0.9093749523162833,-1.012500047683715,-0.21250009536742986,2,0.010881835635213388,-1.5945862351600881,6.510000228881836,-4.357129719824933,6.59250020980835,1.0000000000000508,6.5374999046325675,0.010881835635213388
1454,2005-08-11,6.610000133514403,6.6624999046325675,6.5999999046325675,6.6500000953674325,883708.0,-0.007879890712142457,-1.0833187634108896,-0.3555561206973442,54.2029155369993,53.9171762386028,-0.09994587429474233,-0.08183256360440883,-0.6149832855201032,-0.8970924461174006,36.97413855148366,0.0625,0.07079564925167858,0.07875008583068777,-0.07504828038359701,0.23254845204497254,0.0018509027235449338,0.1556492689378306,-0.25985917356872346,55.434802890046974,8.043167802814459,0.0768991831071425,8,-0.0800001621246329,-0.403749942779541,-0.8437501192092887,-0.9600002765655509,-0.09999990463256747,3,0.016641400068892587,1.5333384196092734,6.6624999046325675,-1.5945862351600881,6.510000228881836,-4.357129719824933,6.59250020980835,0.016641400068892587
1455,2005-08-12,6.864999771118164,6.997499942779541,6.630000114440918,6.704999923706055,1853636.0,0.03857785664947966,-1.3709707190716733,-3.9999999999998224,62.200955409507905,54.17856116725934,-0.32176444556368367,-0.3180933974501503,-0.8389184469250273,-1.1486195618600288,36.89779152832047,0.3874998092651376,0.0590627489255251,0.31149973869323766,0.10555274079685262,0.5174467365896227,0.20852623974504514,0.4144732376414302,-0.5076116284640495,74.27180465782064,26.995599328679774,0.10297349894819274,8,-0.15874981880187988,-0.35374975204467773,-1.0418747663497925,-1.2149999141693115,-0.33999967575073153,4,-0.020393280575855544,-1.0833187634108896,6.610000133514403,1.5333384196092734,6.6624999046325675,-1.5945862351600881,6.510000228881836,-0.020393280575855544
1456,2005-08-15,6.762499809265138,6.9124999046325675,6.727499961853027,6.872499942779541,701056.0,-0.014930803389718306,-1.0555568801044706,-0.6875014901175349,61.4657296746456,54.438536278390394,-0.18502951517987842,-0.20483033356311076,-0.7104985018493499,-1.0432078566958918,36.383619114716595,0.18499994277954013,0.05528420523903321,0.19549977779388517,-0.02823981264328168,0.419239368231052,0.08362998257530219,0.30736957301246814,-0.37950719460600624,54.36889428378594,4.252455021325552,0.11186979521858331,8,-0.036249876022339755,-0.21374988555908292,-0.9012497663497934,-1.0899999141693124,-0.24749994277954102,0,-0.008872450199161053,-1.3709707190716733,6.864999771118164,-1.0833187634108896,6.610000133514403,1.5333384196092734,6.6624999046325675,-0.008872450199161053
1457,2005-08-16,6.762499809265138,6.835000038146973,6.739999771118164,6.7750000953674325,469940.0,0.0,-2.3043362883228515,0.11363882663522527,67.53247203624875,55.43172787445207,-0.16078651796850618,-0.19971172630839362,-0.6888797805894002,-1.0403463903625054,35.6684753805058,0.0950002670288086,0.06257210409854697,0.18574979305267458,-0.05446977297987399,0.42596935908522315,0.0656400100364003,0.30585957606894887,-0.35492690148119,50.78530842129459,-2.5524611424901806,0.1201097830162742,8,-0.036249876022339755,-0.21374988555908292,-0.837499976158143,-1.0349998474121103,-0.2624998092651376,1,-0.01737520615936139,-1.0555568801044706,6.762499809265138,-1.3709707190716733,6.864999771118164,-1.0833187634108896,6.610000133514403,-0.01737520615936139
1458,2005-08-17,6.75,6.7775001525878915,6.7249999046325675,6.762499809265138,431936.0,-0.0018484006828379806,1.4705710759564483,0.9999618539005097,64.48089026422042,56.50208763108359,-0.12498140167555594,-0.18383915763925884,-0.6520429298061465,-1.0280625095445952,34.54754839860731,0.05250024795532404,0.06948325590950244,0.16512498855590785,-0.08730760641941249,0.4175575835312282,0.038908691068247236,0.29134128604356846,-0.31883001081622897,37.73586942700388,-16.76709582879556,0.1262162974876602,8,-0.009999990463256836,-0.14499998092651367,-0.7762501239776611,-1.0125000476837158,-0.252500057220459,2,-0.03296294035734937,-2.3043362883228515,6.762499809265138,-1.0555568801044706,6.762499809265138,-1.3709707190716733,6.864999771118164,-0.03296294035734937
1459,2005-08-18,6.762499809265138,6.800000190734862,6.752500057220459,6.797500133514403,202624.0,0.0018518235948352668,1.374980628702959,2.800068665598194,68.46593587610886,58.26316000066064,-0.1089643407094778,-0.20051571987765815,-0.6391557037370683,-1.0410270962940178,33.39401259097823,0.05000019073486239,0.07332748526160504,0.17374980449676602,-0.08738366681593579,0.43488327580946784,0.04318306884041512,0.30431654015311693,-0.3086766219375354,36.054355568876964,-20.59056723860447,0.13056673565635074,8,-0.022499799728394443,-0.12624979019165128,-0.785624861717225,-1.0249998569488534,-0.25749969482421964,3,-0.0462107221906094,1.4705710759564483,6.75,-2.3043362883228515,6.762499809265138,-1.0555568801044706,6.762499809265138,-0.0462107221906094
1460,2005-08-19,6.75,6.7849998474121085,6.707499980926514,6.755000114440918,735116.0,-0.0018484006828379806,1.3846266707748665,0.14285908911323458,68.85717960287825,60.193057568852474,-0.07057293863975911,-0.18053583589513789,-0.6014548434997335,-1.0279916844410097,32.772915365672645,0.07749986648559481,0.07759541213381915,0.15062499046325684,-0.11888643900275575,0.4201364199292694,0.015869275730250543,0.28538070519626313,-0.27442974245431984,20.731724336847286,-37.43083667505916,0.13475571473300643,8,-0.009999990463256836,-0.08875012397766113,-0.7731250524520874,-1.0125000476837158,-0.22499990463256747,4,-0.03555552164713538,1.374980628702959,6.762499809265138,1.4705710759564483,6.75,-2.3043362883228515,6.762499809265138,-0.03555552164713538
1461,2005-08-22,6.752500057220459,6.762499809265138,6.699999809265138,6.75,577884.0,0.0003703788474753722,4.5556638762314146,-0.5,65.83075980208972,62.42910009736831,-0.05363000040478827,-0.1810977539224945,-0.5778828211962361,-1.0292974784797693,32.55508131989825,0.0625,0.08894529443632138,0.14600005149841344,-0.132091953711015,0.4240920567078419,0.006954048893699216,0.28504605410312767,-0.25605261226542453,38.8890066262588,-15.912836799533714,0.13904600260471411,8,0.006249904632568359,-0.09000015258789062,-0.7393749952316284,-0.9987499713897705,-0.25,0,-0.03369121953723797,1.3846266707748665,6.75,1.374980628702959,6.762499809265138,1.4705710759564483,6.75,-0.03369121953723797
1462,2005-08-23,6.690000057220459,6.75,6.644999980926514,6.75,516460.0,-0.00925583109520578,2.5000039736467747,-23.99942780850658,60.237417274953636,63.69713949751693,0.04144666780136941,-0.11089437338993324,-0.49062778502382276,-0.9671919772475084,32.13246305245806,0.10750007629394531,0.10076447270584499,0.07500004768371582,-0.20235096646347817,0.3523510618309098,-0.06367545938988162,0.21367555475731326,-0.1735105123524443,29.032267988273063,-23.571321090290255,0.1386755070735972,8,0.1087498664855957,-0.027500152587890625,-0.610625147819519,-0.8700001239776611,-0.09999990463256747,1,-0.026158473727662557,4.5556638762314146,6.752500057220459,1.3846266707748665,6.75,1.374980628702959,6.762499809265138,-0.026158473727662557
1463,2005-08-24,6.677499771118164,6.699999809265138,6.632500171661378,6.6525001525878915,356804.0,-0.0018685031383226525,-1.0769253341550225,-0.41666070619649,60.05916174733684,64.34783352088776,0.06291458497970392,-0.08275018199298145,-0.4544580154827589,-0.9548834596117821,32.6837113446571,0.06749963760375977,0.11066914959110541,0.04987478256225586,-0.21370603142228095,0.31345559654679267,-0.08191562443001299,0.1816651895545247,-0.14176981033368818,26.865429452306085,-23.732228229729653,0.13179040699226846,8,0.13625025749206543,-0.014999866485595703,-0.569374680519104,-0.8287496566772461,0.010000228881835938,2,-0.026581771202133786,2.5000039736467747,6.690000057220459,4.5556638762314146,6.752500057220459,1.3846266707748665,6.75,-0.026581771202133786
1464,2005-08-25,6.65749979019165,6.675000190734862,6.644999980926514,6.675000190734862,378552.0,-0.002995130155304282,2.4285169341437305,-0.7000267032883085,57.18562976837684,63.790575116317655,0.10098010082364883,-0.051821246801768694,-0.4125478092378998,-0.9350338254085067,33.26474977954317,0.03249979019165039,0.1342617612424819,0.021249818801879705,-0.23383256790899143,0.27633220551275084,-0.10629137455355586,0.14879101215731527,-0.10329903012737152,16.393227334552396,-30.232679894904646,0.12754119335543576,8,0.11500024795532227,0.005000114440917969,-0.4056248664855957,-0.7524998188018799,0.080000400543212,3,-0.024033023275169096,-1.0769253341550225,6.677499771118164,2.5000039736467747,6.690000057220459,4.5556638762314146,6.752500057220459,-0.024033023275169096
1465,2005-08-26,6.7125000953674325,6.71999979019165,6.625,6.679999828338622,596220.0,0.008261405468883876,3.000020077499147,-1.8571156099290804,57.18562976837685,63.31500846006557,0.024666791948845912,-0.0897651978642715,-0.4477708437689616,-0.9888283139850964,34.081468844423654,0.09499979019165039,0.14591093608000882,0.06250011920929044,-0.1766209211401808,0.3016211595587617,-0.05706040096544562,0.1820606393840265,-0.14056736799454317,63.63652126870095,17.889016690936614,0.11956052017473572,8,0.0174999237060538,-0.05000019073486417,-0.42937517166137784,-0.807500123977662,0.15499973297118963,4,-0.03091247344185788,2.4285169341437305,6.65749979019165,-1.0769253341550225,6.677499771118164,2.5000039736467747,6.690000057220459,-0.03091247344185788
1466,2005-08-29,6.697500228881836,6.71750020980835,6.6500000953674325,6.675000190734862,463840.0,-0.0022346169493462353,1.1600036621093466,0.6923031779101394,62.21500010561874,62.72417824555112,0.03294093308340873,-0.05576907710672696,-0.41848246553635526,-0.9727774426610729,35.2099434563865,0.06750011444091708,0.15632131303307073,0.033625245094299316,-0.18016542726466955,0.24741591745326819,-0.07327009108518467,0.1405205812737833,-0.10854481289268048,58.00018310546875,8.789028350758635,0.10689533617948428,8,0.014999866485595703,-0.03500032424926758,-0.4068751335144043,-0.7850000858306885,0.44249963760376065,0,-0.025755898114124154,3.000020077499147,6.7125000953674325,2.4285169341437305,6.65749979019165,-1.0769253341550225,6.677499771118164,-0.025755898114124154
1467,2005-08-30,6.6875,6.71999979019165,6.6525001525878915,6.71999979019165,618908.0,-0.001493128561416368,3.153850668309877,-1.4444326707073563,52.00000915528048,61.337413677891135,0.03484830733360944,-0.03267694756349915,-0.38934083233690764,-0.9612547607917685,36.166078652635,0.06749963760375888,0.1358044621834349,0.014250016212463024,-0.18524986566126422,0.21374989808619027,-0.0854999247244006,0.11399995714932665,-0.08220280293922944,65.78961898117241,19.697959789336025,0.09974994093686382,8,0.02500009536743164,-0.02500009536743164,-0.36874985694885254,-0.7749998569488525,0.375,1,-0.027663542845538847,1.1600036621093466,6.697500228881836,3.000020077499147,6.7125000953674325,2.4285169341437305,6.65749979019165,-0.027663542845538847
1468,2005-08-31,6.752500057220459,6.760000228881836,6.539999961853027,6.6525001525878915,769208.0,0.009719634724554505,2.826083350955538,-3.0769400061622156,61.17646794830559,60.5274727970241,-0.0332571689829555,-0.0834470634434723,-0.4338077346620288,-1.0234607461807812,36.325235355838245,0.2200002670288086,0.12408125920579849,0.06750006675720233,-0.12073953610512866,0.2557396696195333,-0.026619734673962725,0.16161986818836738,0.24499988555908203,96.59083520094327,49.54613118929534,0.09411980143116543,8,-0.09000015258789062,-0.09000015258789062,-0.4181249141693115,-0.8399999141693115,0.24749994277954102,2,-0.024065146724257525,3.153850668309877,6.6875,1.1600036621093466,6.697500228881836,3.000020077499147,6.7125000953674325,-0.024065146724257525
1469,2005-09-01,6.747499942779541,6.815000057220459,6.7249999046325675,6.75,460560.0,-0.0007404834355493328,-2.789469457410928,-0.02500059604701641,34.83874302126276,56.747646510177944,-0.03420563256902831,-0.06276274680773763,-0.41032707122461964,-1.0139507996550297,37.004444183127525,0.09000015258789151,0.10556598501914749,0.0504999637603758,-0.1198447438894199,0.2208446714101715,-0.03467239006452161,0.1356723175852732,0.24085000038146998,75.45451235181207,30.538003630312176,0.0851723538248978,9,-0.06999993324279785,-0.07500004768371582,-0.4006248712539673,-0.8349997997283936,0.19250011444091797,3,-0.008892173884898935,2.826083350955538,6.752500057220459,3.153850668309877,6.6875,1.1600036621093466,6.697500228881836,-0.008892173884898935
1470,2005-09-02,6.672500133514403,6.747499942779541,6.619999885559082,6.747499942779541,547916.0,-0.011115199688944699,2.400010172551912,29.99923707800913,37.50004967051883,53.59978982889229,0.03201102388351007,0.024105407904740694,-0.31250149717357,-0.9313586356339245,37.36662647685595,0.12750005722045898,0.08971761109215581,-0.031249856948853072,-0.18485974072893452,0.12236002683122837,-0.1080547988388938,0.04555508494118765,0.3068828100204479,48.181863895116344,4.276738308687847,0.07680494189004053,9,0.004999876022339755,-2.3841857821338408e-07,-0.32500004768371493,-0.7400000095367423,0.45749998092651456,4,0.009741484588959182,-2.789469457410928,6.747499942779541,2.826083350955538,6.752500057220459,3.153850668309877,6.6875,0.009741484588959182
1471,2005-09-05,6.6500000953674325,6.71999979019165,6.602499961853027,6.699999809265138,551968.0,-0.0033720551062949022,1.6111167036658829,0.6666645473850105,35.294161645854274,50.82831698121457,0.04296012363046309,0.05389741330229647,-0.2629367886892693,-0.896929032848738,36.843509032927706,0.11749982833862305,0.06751303967295819,-0.05662488937377841,-0.20347118105750805,0.09022140230995124,-0.13004803521564323,0.016798256468086414,0.3205951885337823,40.000034679054345,-2.909429838964215,0.07342314584186481,9,0.027499914169310635,0.022499799728392667,-0.30250000953674405,-0.7174999713897714,0.5450000762939453,0,0.03270672629353877,2.400010172551912,6.672500133514403,-2.789469457410928,6.747499942779541,2.826083350955538,6.752500057220459,0.03270672629353877
1472,2005-09-06,6.735000133514403,6.735000133514403,6.672500133514403,6.6875,320900.0,0.012781960440299,1.6315715504694053,-0.9500081062780562,48.3516644746149,49.527483950912135,-0.039096816707633764,-0.014105089946319538,-0.3227920127339985,-0.9669890577685729,36.70396522529832,0.08500003814697088,0.04675723425526623,0.01712515354156441,-0.09716055966778736,0.13141086675091618,-0.040017703063111476,0.0742680101462403,0.22698324394584812,70.90912874078589,26.21563561251844,0.05714285660467577,9,-0.057500123977660245,-0.02875018119811923,-0.38750004768371493,-0.8025000095367423,0.33750009536743253,1,0.0601335894495163,1.6111167036658829,6.6500000953674325,2.400010172551912,6.672500133514403,-2.789469457410928,6.747499942779541,0.0601335894495163
1473,2005-09-07,6.735000133514403,6.764999866485597,6.684999942779541,6.747499942779541,748780.0,0.0,2.3684421868411185,-0.26315313958743514,46.8926961576134,48.38382466082731,-0.033617916427381545,-0.008848742511239571,-0.2953556715367478,-0.9510590913093386,36.35923844332795,0.07999992370605558,0.0295882539520127,0.013500142097472079,-0.09795423649791068,0.12495452069285484,-0.0422270472002193,0.06922733139516346,0.21854357563370375,62.35299397502455,15.882354426636645,0.055727189297691236,9,-0.057500123977660245,-0.008750200271605557,-0.37812507152557284,-0.8025000095367423,0.0899996757507342,2,0.04862655679187089,1.6315715504694053,6.735000133514403,1.6111167036658829,6.6500000953674325,2.400010172551912,6.672500133514403,0.04862655679187089
1474,2005-09-08,6.71999979019165,6.737500190734862,6.6525001525878915,6.699999809265138,251980.0,-0.0022272224239624494,2.090866530842291,-1.6000228885326604,46.629198433406366,47.21088784583059,-0.009856081781922654,0.015615658702694546,-0.25970056229341765,-0.9180983088213814,35.88373942341243,0.08500003814697088,0.02109102588096512,-0.007000184059142711,-0.10537637820704315,0.09137601008875773,-0.05618828113309249,0.042187913014807066,0.2252730440105548,72.30762910556994,21.64838422615491,0.04918809707395013,9,-0.04249978065490723,0.006250143051147461,-0.3549997806549072,-0.7874996662139893,0.080000400543212,3,0.04166669918904331,2.3684421868411185,6.735000133514403,1.6315715504694053,6.735000133514403,1.6111167036658829,6.6500000953674325,0.04166669918904331
1475,2005-09-09,6.7249999046325675,6.744999885559082,6.6624999046325675,6.744999885559082,264196.0,0.0007440646721768029,7.250005960470251,-1.0000000000000888,46.92736537244335,45.512261764366656,-0.014412233747705727,-0.00043286266679221086,-0.24307838800536086,-0.9062837790003409,34.15085452975839,0.08249998092651456,0.0136537721253287,0.004999923706053622,-0.06891320765860431,0.07891305507071156,-0.0319566419762749,0.041956489388382145,0.21216747212265386,75.384624413489,22.276646735541235,0.03695656568232877,9,-0.04749989509582431,0.015000104904175693,-0.37124991416931064,-0.7912497520446768,0.13250017166137784,4,0.03197028336606911,2.090866530842291,6.71999979019165,2.3684421868411185,6.735000133514403,1.6315715504694053,6.735000133514403,0.03197028336606911
1476,2005-09-12,6.702499866485597,6.7249999046325675,6.6500000953674325,6.7249999046325675,279272.0,-0.0033457306269211173,5.666638409698161,1.1250029802349422,51.53371433385769,45.46045122865301,0.009914165046121859,0.018278819864506524,-0.2006253855584772,-0.8683662734474504,32.27885964467458,0.07499980926513494,0.010330691958918337,-0.014500117301939675,-0.08598067944971355,0.0569804448458342,-0.050240398375827056,0.021240163771947707,0.22672416197158096,45.652065745608944,-10.067528291326873,0.03574028107388706,9,-0.024999856948853427,0.03750014305114657,-0.36312484741211026,-0.7587497234344491,0.1449999809265119,0,0.06378220909677945,7.250005960470251,6.7249999046325675,2.090866530842291,6.71999979019165,2.3684421868411185,6.735000133514403,0.06378220909677945
1477,2005-09-13,6.644999980926514,6.75,6.607500076293945,6.75,426880.0,-0.008578871570978919,1.7142837680119527,4.666659602424816,46.4088694712017,43.81960695341924,0.06789088411113742,0.07011963659316045,-0.1198831268679168,-0.7965847863474345,30.152915315693157,0.1424999237060547,0.001335282942773297,-0.06612501144409144,-0.14108948295045298,0.0088394600622701,-0.10360724719727266,-0.028642775690910227,0.27643956619858123,23.80949497579467,-34.09101168970154,0.037482235753180826,9,0.06375002861022949,0.09500002861022949,-0.2818748950958252,-0.6762499809265137,-0.019999980926513672,1,0.08276902818864684,5.666638409698161,6.702499866485597,7.250005960470251,6.7249999046325675,2.090866530842291,6.71999979019165,0.08276902818864684
1478,2005-09-14,6.5275001525878915,6.644999980926514,6.5275001525878915,6.602499961853027,442780.0,-0.01768244223865889,-2.133336724184021,0.7142837680119443,38.18186547139629,44.191065003434076,0.1677597928034178,0.17928783672298554,0.01521782912385472,-0.6637449092484902,28.01182443972933,0.11749982833862216,-0.014306015604566014,-0.17249984741210866,-0.2814903814348826,-0.06350931338933474,-0.22699511442349607,-0.11800458040072126,0.3863106028317622,0.0,-60.542199878559515,0.054495267011387044,9,0.11874985694885254,0.23124980926513583,-0.15937507152557462,-0.5450000762939462,0.309999942779541,2,0.08349292432844657,1.7142837680119527,6.644999980926514,5.666638409698161,6.702499866485597,7.250005960470251,6.7249999046325675,0.08349292432844657
1479,2005-09-15,6.449999809265138,6.572500228881836,6.25,6.572500228881836,921388.0,-0.011872897971825891,4.2652918233411965,1.633343082028923,27.074239081275223,43.03264160462924,0.22196365833406517,0.24472315555919888,0.11074878085937545,-0.5703212446237584,26.343042749637213,0.32250022888183594,-0.02192264329521887,-0.23437519073486257,-0.3866464204295603,-0.08210396104016482,-0.31051080558221145,-0.1582395758875137,0.4483585220412456,39.99996185302752,-19.31841729542291,0.07613561484734906,9,0.057500123977660245,0.1737501621246329,-0.08187472820282071,-0.4674997329711923,0.205000400543212,3,0.05813953660298243,-2.133336724184021,6.5275001525878915,1.7142837680119527,6.644999980926514,5.666638409698161,6.702499866485597,0.05813953660298243
1480,2005-09-16,6.510000228881836,6.59499979019165,6.369999885559082,6.375,792240.0,0.009302390913331626,-2.103437162926521,-1.1020389097788341,34.817844715882686,42.979717501299056,0.152528555351215,0.17478180933134002,0.06057951724611321,-0.6154445812866971,24.961068166738077,0.22499990463256836,-0.04148611668791968,-0.16237478256225568,-0.3299305428245871,0.005180977700075751,-0.2461526626934214,-0.07859690243108997,0.34945660254616406,52.00004577636719,-7.175875524935243,0.08377788013116565,9,-0.002500295639038086,0.11374974250793457,-0.14187514781951904,-0.5275001525878906,0.25249958038330167,4,0.044546843572513595,4.2652918233411965,6.449999809265138,-2.133336724184021,6.5275001525878915,1.7142837680119527,6.644999980926514,0.044546843572513595
1481,2005-09-19,6.5250000953674325,6.612500190734862,6.059999942779541,6.2249999046325675,1135740.0,0.0023041268753032362,1.326314965246133,2.2222198674748292,36.94781762096512,41.71262340644908,0.13179210995400403,0.1495308560233246,0.05401472353644987,-0.6161274667238201,24.074098089527286,0.5525002479553214,-0.04560726035167484,-0.1359999179840079,-0.3113596757644954,0.03935983979647961,-0.22367979687425166,-0.048320039093764144,0.2978893261748876,67.39132087337222,8.678059568095748,0.08767987889024355,9,-0.11250019073486417,-0.03875017166137784,0.08374989032745273,-0.3925001621246347,0.17499971389770508,0,0.0509578507382058,-2.103437162926521,6.510000228881836,4.2652918233411965,6.449999809265138,-2.133336724184021,6.5275001525878915,0.0509578507382058
1482,2005-09-20,6.514999866485597,6.610000133514403,6.494999885559082,6.559999942779541,317412.0,-0.0015326021050844352,-1.7058869728146635,-0.1500001589456145,29.074912446980704,39.732869660823226,0.11991366832942063,0.1536247081129103,0.0746837979524182,-0.5916432212463985,23.692209963130015,0.11500024795532138,-0.0468489523099862,-0.13725013732910085,-0.3236347137660607,0.049134439107858974,-0.2304424255475812,-0.044057849110620495,0.24685839675570165,77.77775966430681,22.870300012823108,0.09319228821847994,9,-0.10999989509582608,-0.06749987602233976,0.12250006198882968,-0.3762497901916513,0.2375001907348624,1,0.05103606872456834,1.326314965246133,6.5250000953674325,-2.103437162926521,6.510000228881836,4.2652918233411965,6.449999809265138,0.05103606872456834
1483,2005-09-21,6.5,6.547500133514403,6.449999809265138,6.449999809265138,174856.0,-0.0023023586788940564,-2.8999980926587106,-1.1111134658585196,28.571463958180203,37.72645471913144,0.10959863837418915,0.1630021187086932,0.09725497093609281,-0.5617402556045548,23.473753479957498,0.0975003242492658,-0.04581097628590225,-0.1433750152587887,-0.34124709172281165,0.05449706120523423,-0.24231105349080018,-0.04443897702677724,0.2057095976043577,79.63798366585351,26.200630904843507,0.09893603823201144,9,-0.09500002861022949,-0.0625,0.13749992847442627,-0.3475000858306885,0.08750009536743253,2,0.019230769230769162,-1.7058869728146635,6.514999866485597,1.326314965246133,6.5250000953674325,-2.103437162926521,6.510000228881836,0.019230769230769162
1484,2005-09-22,6.497499942779541,6.542500019073486,6.449999809265138,6.542500019073486,145024.0,-0.0003846241877629719,3.111113465858478,-0.8999980926586592,32.673285089475115,36.14266802102385,0.08629255285281356,0.1611637373037098,0.10648625868527706,-0.5449587794286872,23.243491336982096,0.09250020980834872,-0.05818429606794151,-0.13787508010864258,-0.34601394241238204,0.07026378219509688,-0.2419445112605123,-0.03380564895677285,0.15655288243883092,79.18548482450255,24.04718083257586,0.10406943115186978,9,-0.09249997138977051,-0.059999942779541016,0.17500007152557373,-0.26999998092651367,0.03749990463256747,3,0.0523278423366087,-2.8999980926587106,6.5,-1.7058869728146635,6.514999866485597,1.326314965246133,6.5250000953674325,0.0523278423366087
1485,2005-09-23,6.505000114440918,6.570000171661378,6.417500019073486,6.432499885559082,341156.0,0.0011543165413510081,-1.9756138408433448,-1.6111134658585173,35.2041198629435,34.328268635366726,0.04951009786924576,0.1447421318462352,0.10376719023093095,-0.5379889312164252,22.809330736329336,0.1525001525878915,-0.07120729272424331,-0.1199999094009403,-0.33259045300836654,0.09259063420648594,-0.22629518120465342,-0.013704637597227176,0.10152848018234728,80.54298134855541,22.519449183297866,0.10629527180371319,9,-0.10000014305114746,-0.06750011444091797,0.18312489986419678,-0.2775001525878906,0.23250007629394442,4,0.023059199497081684,3.111113465858478,6.497499942779541,-2.8999980926587106,6.5,-1.7058869728146635,6.514999866485597,0.023059199497081684
1486,2005-09-26,6.5250000953674325,6.574999809265138,6.5,6.559999942779541,270148.0,0.0030745550460660187,1.3077013366198271,-0.4827549919759947,25.29417968522111,31.982191992479997,0.0018818307618504448,0.11716327907115964,0.08654204874204563,-0.5430561045426767,22.333281368151102,0.0749998092651376,-0.08409963731650638,-0.09137492179870499,-0.3055715370894756,0.12282169349206562,-0.1984732294440903,0.015723385846680316,-0.4650001525878915,55.84416227811676,-0.5267322531890173,0.10709830764538551,9,-0.17250013351440519,-0.08750009536743253,0.1756248474121085,-0.2975001335144052,0.27999973297118963,0,0.03639842305386676,-1.9756138408433448,6.505000114440918,3.111113465858478,6.497499942779541,-2.8999980926587106,6.5,0.03639842305386676
1487,2005-09-27,6.502500057220459,6.582499980926514,6.46750020980835,6.5,365108.0,-0.0034482816579494147,-2.4074189195871627,-0.07143051771117348,24.02240649221403,30.408918772570857,0.0022825593214292894,0.13185313249834074,0.10919483178995115,-0.5070794516006671,21.86466763996815,0.11499977111816406,-0.09981957319862467,-0.1046249628067013,-0.3218458772246464,0.1125959516112438,-0.21323542001567386,0.00398549440227125,-0.432200117111206,51.51518654451927,-3.9296866552631826,0.10861045720897235,9,-0.16624999046325684,-0.06500005722045898,0.20812487602233887,-0.2350001335144043,0.3899998664855957,1,0.03037289508753971,1.3077013366198271,6.5250000953674325,-1.9756138408433448,6.505000114440918,3.111113465858478,6.497499942779541,0.03037289508753971
1488,2005-09-28,6.5900001525878915,6.617499828338622,6.5,6.5,582792.0,0.013456377485190796,-1.6111028694951695,35.99923707800913,37.50005731205554,31.567343020435334,-0.0842828103464095,0.033260006341175874,0.022222631538308946,-0.5808165675873527,22.481343258016068,0.11749982833862216,-0.11601164138920872,-0.008999872207640536,-0.21520235092227313,0.19720260650699206,-0.11210111156495728,0.09410136714967621,-0.4992122108459478,86.25014901175487,31.57765378648437,0.10310123935731641,9,-0.2512502670288095,-0.1525001525878915,0.14062476158142,-0.3225002288818368,0.2849998474121085,2,0.024658558553865007,-2.4074189195871627,6.502500057220459,1.3077013366198271,6.5250000953674325,-1.9756138408433448,6.505000114440918,0.024658558553865007
1489,2005-09-29,6.6875,6.702499866485597,6.6500000953674325,6.6500000953674325,590916.0,0.014795120660781924,-1.7999949137241766,0.416664900606098,46.93878663175841,32.91411434442152,-0.16153779052722683,-0.07269233510541895,-0.07674867234691884,-0.6624895460270057,22.471000189064345,0.11249971389770508,-0.12399115195625665,0.09149997234344465,-0.107215622306712,0.2902155669936013,-0.007857824981633676,0.19085776966852297,-0.5651093450622557,94.73688613457159,40.92109006579295,0.09935779732507821,9,-0.30625009536743164,-0.25,0.050624966621398926,-0.4200000762939453,0.1525001525878915,3,-0.014953256767486711,-1.6111028694951695,6.5900001525878915,-2.4074189195871627,6.502500057220459,1.3077013366198271,6.5250000953674325,-0.014953256767486711
1490,2005-09-30,6.737500190734862,6.772500038146973,6.692500114440918,6.75,366468.0,0.007476664035119596,1.7826115801170948,-0.33332909477006833,52.734396827844726,34.668178700741485,-0.1965418778251804,-0.12392700486488906,-0.1229145566231038,-0.6959719365207944,23.240937334037795,0.08500003814697266,-0.11592593363918002,0.1382501602172841,-0.06772696957068547,0.34422729000525365,0.03526159532329931,0.24123872511126887,-0.56870079887329,88.52463373413705,32.28505239748233,0.10298856489398463,9,-0.1425001621246329,-0.3000001907348624,-0.020000219345091885,-0.4700002670288077,0.4949998855590829,4,-0.03005570873322183,-1.7999949137241766,6.6875,-1.6111028694951695,6.5900001525878915,-2.4074189195871627,6.502500057220459,-0.03005570873322183
1491,2005-10-03,6.867499828338622,6.9000000953674325,6.739999771118164,6.75,322040.0,0.01929493638939417,-1.327272601167308,-9.400129701685383,65.61401184027534,38.72807863332977,-0.30491364376308727,-0.24959342085611258,-0.24982748218659356,-0.8084902215768599,23.83578813831637,0.16249990463257014,-0.08909424177416714,0.2573748111724843,0.019602994978817456,0.4951466273661511,0.13848890307565043,0.37626071926931814,-0.63833037184851,92.48548540381739,30.815892486552173,0.11888590809683353,10,-0.20874977111816317,-0.38749980926513583,-0.17124986648559481,-0.5749998092651358,0.36250019073486417,0,-0.01892968923964411,1.7826115801170948,6.737500190734862,-1.7999949137241766,6.6875,-1.6111028694951695,6.5900001525878915,-0.01892968923964411
1492,2005-10-04,7.139999866485597,7.195000171661378,6.862500190734862,6.9099998474121085,1000784.0,0.03967965707439958,-1.0461579317255816,1.957449830570409,85.3025453462108,45.03153212088873,-0.5357766883249857,-0.5166869992865006,-0.5131092749082882,-1.060589244281016,24.444262858570234,0.33249998092651545,-0.062181515158238554,0.5096248626708997,0.17700665390606485,0.8422430714357345,0.34331575828848226,0.6759339670533171,-0.8303307333302063,92.08628897971283,21.681667508867136,0.16630910438241744,10,-0.33374977111816495,-0.5124998092651376,-0.4524998664855966,-0.8474998474121103,0.0975003242492658,1,-0.04691877372707376,-1.327272601167308,6.867499828338622,1.7826115801170948,6.737500190734862,-1.7999949137241766,6.6875,-0.04691877372707376
1493,2005-10-05,7.0625,7.192500114440918,6.949999809265138,7.0250000953674325,265176.0,-0.010854323240168773,-1.5866633436499589,0.16304305009899042,85.30259223429026,50.879232914757075,-0.4135883865821768,-0.4357339609650728,-0.42403906222498566,-0.9640895194805754,24.86475219599123,0.24250030517578036,-0.037072050056572436,0.4157500028610226,0.03297937421132069,0.7985206315107245,0.22436468853617164,0.6071353171858735,-0.628884521453771,75.68804530039846,1.3780597543690618,0.19138531432485087,10,-0.25624990463256836,-0.434999942779541,-0.375,-0.7699999809265137,0.09000015258789151,2,-0.024070807262859484,-1.0461579317255816,7.139999866485597,-1.327272601167308,6.867499828338622,1.7826115801170948,6.737500190734862,-0.024070807262859484
1494,2005-10-06,7.0,7.03249979019165,6.949999809265138,6.949999809265138,383748.0,-0.008849557522123908,-2.2999866486105836,1.3333418104599344,78.16091009042351,55.652209606699294,-0.3043146909382992,-0.37015978014594,-0.3523906894350244,-0.8836783145267564,25.629274663408985,0.1125001907348624,-0.005275824181672384,0.3392499923706058,-0.07406483823921928,0.7525648229804309,0.13259257706569372,0.5459074076755179,-0.4597906644176506,61.19400010817786,-15.279658668823117,0.2066574153049124,10,-0.16874980926513672,-0.372499942779541,-0.33750009536743164,-0.7074999809265137,0.09999990463256747,3,-0.017857142857142905,-1.5866633436499589,7.0625,-1.0461579317255816,7.139999866485597,-1.327272601167308,6.867499828338622,-0.017857142857142905
1495,2005-10-07,6.940000057220459,7.047500133514403,6.880000114440918,7.0374999046325675,347964.0,-0.008571420397077256,1.8510567495617447,-1.9499895096225541,72.67759448932546,60.917033473822,-0.19681849808044216,-0.3090730300611302,-0.2822196532572496,-0.8068922534530394,26.20072209891134,0.16750001907348544,0.029922591894105288,0.2685000419616701,-0.16265013247647087,0.6996502163998111,0.05292495474259962,0.4840751291807406,-0.308120004587046,43.956068140493834,-32.27571917131997,0.21557508721907037,10,-0.1087498664855957,-0.3125,-0.2650001049041748,-0.6475000381469727,0.14750003814697354,4,-0.014409208041508026,-2.2999866486105836,7.0,-1.5866633436499589,7.0625,-1.0461579317255816,7.139999866485597,-0.014409208041508026
1496,2005-10-10,7.130000114440918,7.195000171661378,6.9375,6.997499942779541,430276.0,0.02737752963312734,-1.0396048578836814,-1.3589782464102789,78.08220848369659,66.92367813954229,-0.326286808164868,-0.4905546985898832,-0.45906693274221944,-0.9784716814856615,27.22010515871348,0.25750017166137784,0.06904240068999012,0.4371250867843628,-0.040391134694750974,0.9146413082634766,0.1983669760448059,0.6758831975239197,-0.41928324514358994,80.45110948898812,4.232503255983346,0.23875811073955708,10,-0.2825000286102295,-0.502500057220459,-0.4550001621246338,-0.8375000953674316,-0.005000114440917969,0,0.01437587099689197,1.8510567495617447,6.940000057220459,-2.2999866486105836,7.0,-1.5866633436499589,7.0625,0.01437587099689197
1497,2005-10-11,7.195000171661378,7.2750000953674325,7.137499809265138,7.137499809265138,384576.0,0.009116417416152656,-3.782588504565169,0.43396443699099946,80.3493529798574,71.68471099152028,-0.31595103753511733,-0.5399193781066556,-0.5124667553272184,-1.0216120358479914,28.870327729585288,0.14499998092651456,0.11159839663420001,0.47462513446807986,-0.052095784962308045,1.0013460538984678,0.21126467475288546,0.7379855941832743,-0.4164836400330829,79.74685377999099,3.79716023307094,0.263360459715194,10,-0.2325000762939453,-0.5275001525878915,-0.5200002193450937,-0.9025001525878915,-0.22000026702881037,1,0.004864467905082215,-1.0396048578836814,7.130000114440918,1.8510567495617447,6.940000057220459,-2.2999866486105836,7.0,0.004864467905082215
1498,2005-10-12,7.072500228881836,7.184999942779541,7.019999980926514,7.184999942779541,209200.0,-0.017025703941193293,1.933340115034608,-1.9565044324844303,72.72728643441481,74.55009985848208,-0.13165581961213402,-0.3947341375881095,-0.38011502740076253,-0.8781818964069359,30.45130113357225,0.17500019073486417,0.15824664803739275,0.3248751878738405,-0.21603166828507625,0.8657820440327573,0.054421759794381686,0.5953286159532993,-0.2145463270552792,48.73420854081776,-25.698843561053067,0.27045342807945855,10,-0.08875012397766113,-0.4050002098083496,-0.38062524795532227,-0.7800002098083496,0.017499923706055576,2,0.02332979236666821,-3.782588504565169,7.195000171661378,-1.0396048578836814,7.130000114440918,1.8510567495617447,6.940000057220459,0.02332979236666821
1499,2005-10-13,6.824999809265138,7.059999942779541,6.7249999046325675,7.059999942779541,940320.0,-0.03499475597130208,1.8510625346214091,2.088895388019269,60.63121828874722,75.42752446524904,0.1535472206885542,-0.12405979885907836,-0.1251133054514666,-0.6116965184150489,30.104943933823137,0.34750032424926847,0.20646199359888406,0.05862476825714236,-0.46454993430034364,0.5817994708146284,-0.20296258302160108,0.3202121195358858,0.4500002861022949,18.181794537008884,-53.18663743543503,0.2615873512787431,10,0.1750001907348624,-0.15749979019165128,-0.1231248378753671,-0.5137498378753671,0.38250017166137606,3,0.04798539963007209,1.933340115034608,7.072500228881836,-3.782588504565169,7.195000171661378,-1.0396048578836814,7.130000114440918,0.04798539963007209
1500,2005-10-14,6.800000190734862,6.940000057220459,6.6875,6.8499999046325675,857736.0,-0.0036629478723703146,1.1956524894007232,0.21276461910878253,59.105964918042325,74.70440814055648,0.2104789086668255,-0.08033917864378548,-0.09371535076037762,-0.5682633405790201,30.012371081837863,0.252500057220459,0.24514152814455503,0.019125151634215243,-0.49001830083002584,0.5282686040984563,-0.23544657459790574,0.27369687786633623,0.463999900817873,19.1489655273167,-51.944930790844836,0.2545717262321207,10,0.18124985694885343,-0.13250017166137606,-0.09812521934509189,-0.4725003242492667,0.5225000381469735,4,0.044117603747491074,1.8510625346214091,6.824999809265138,1.933340115034608,7.072500228881836,-3.782588504565169,7.195000171661378,0.044117603747491074
1501,2005-10-17,6.857500076293945,6.860000133514403,6.7750000953674325,6.857500076293945,449916.0,0.008455865286213893,32.999237078020144,-0.0,61.4886767348775,72.05842273929723,0.16920511309164787,-0.11768558395794493,-0.14578992213230269,-0.606848085453537,28.49934471306228,0.08500003814697088,0.2753594234717376,0.0600000381469723,-0.43549548411604455,0.5554955604099892,-0.18774772298453613,0.3077477992784807,0.3834400115966803,28.936178501830607,-42.7904963284132,0.24774776113150854,10,0.12374997138977051,-0.19000005722045898,-0.14875006675720215,-0.5275001525878906,0.5174999237060547,0,0.03353992220409685,1.1956524894007232,6.800000190734862,1.8510625346214091,6.824999809265138,1.933340115034608,7.072500228881836,0.03353992220409685
1502,2005-10-18,6.8474998474121085,6.960000038146973,6.795000076293945,6.835000038146973,387092.0,-0.0014582907430664704,-2.5675770416421804,100.0,58.77341538941428,69.1107364231999,0.14902213922968688,-0.08590233092122368,-0.12770909649500162,-0.5776391613443215,26.700518483638568,0.16499996185302734,0.29969198788744933,0.0333748102188105,-0.44419930788441775,0.5109489283220388,-0.20541224883280318,0.2721618692704242,0.37130263696289223,32.160777048171404,-36.170239156827826,0.238787059051614,10,0.13375020027160733,-0.17999982833862216,-0.13874983787536532,-0.5112497806549063,0.4525003433227539,1,0.040525762507722884,32.999237078020144,6.857500076293945,1.1956524894007232,6.800000190734862,1.8510625346214091,6.824999809265138,0.040525762507722884
1503,2005-10-19,6.625,6.820000171661378,6.505000114440918,6.760000228881836,1118352.0,-0.032493589247205024,1.4705875753121778,-10.800183108263528,48.03767628006471,65.76371044427114,0.33853702629569593,0.15435628674464574,0.09553621189188188,-0.33754837059245,25.091662524760405,0.3424997329711905,0.2984852500501809,-0.19537503719329852,-0.6586990508033121,0.2679489764167151,-0.4270370439983049,0.03628696961170785,0.5725503850000004,21.621607689194867,-41.577704844602245,0.23166200680500665,10,0.2650001049041748,0.04250001907348633,0.09937500953674316,-0.28874993324279785,0.7424998283386222,2,0.052830174284161036,-2.5675770416421804,6.8474998474121085,32.999237078020144,6.857500076293945,1.1956524894007232,6.800000190734862,0.052830174284161036
1504,2005-10-20,6.8375000953674325,6.8375000953674325,6.612500190734862,6.612500190734862,480360.0,0.032075486093197325,1.0,-1.6666631345455705,52.84900072028242,63.560533358821914,0.11238022132740255,-0.03306087124352253,-0.1120412995571991,-0.5308835830592651,23.36049397324931,0.22499990463257014,0.25626882597780387,0.0001250505447396577,-0.43755865124970494,0.43780875233918426,-0.21871680035248264,0.21896690144196196,0.31849727339902323,73.07693113841505,12.540734607587723,0.21884185089722233,10,0.052500009536742276,-0.1700000762939462,-0.13500010967254727,-0.5012500286102304,0.6075000762939453,3,0.036928709864521014,1.4705875753121778,6.625,-2.5675770416421804,6.8474998474121085,32.999237078020144,6.857500076293945,0.036928709864521014
1505,2005-10-21,6.65500020980835,6.987500190734862,6.557499885559082,6.804999828338622,665624.0,-0.02669102493800779,-1.4927534629407924,-0.6666652538152195,44.12172525630499,59.78714633355619,0.2796048542067959,0.1699671371309588,0.0651413401245744,-0.33100358607883607,21.118806032938835,0.43000030517578036,0.21228470560034385,-0.18987483978271502,-0.6082943832147834,0.2285447036493533,-0.39908461149874874,0.0193349319333187,0.46193732369857354,31.088097751107902,-24.357202857780116,0.20920977171603408,10,0.2349998950958252,0.012499809265136719,-0.08937525749206543,-0.31875014305114746,0.9074997901916504,4,0.08302024848983058,1.0,6.8375000953674325,1.4705875753121778,6.625,-2.5675770416421804,6.8474998474121085,0.08302024848983058
1506,2005-10-24,6.762499809265138,6.795000076293945,6.684999942779541,6.795000076293945,355408.0,0.016153207523322388,5.7691833680565745,0.21666899787647514,38.50836577327052,55.13814775504653,0.12794831283385744,0.08555939166347759,-0.04323159488021222,-0.4225968479523532,18.808768860854887,0.1399998664855957,0.18045963789643338,-0.09425022602081246,-0.48714802476406316,0.29864757272243825,-0.2906991253924378,0.1021986733508129,0.3177214790978251,53.36780396016931,2.451700796682964,0.19644889937162516,10,0.08250021934509189,-0.09499979019165128,-0.19687485694885343,-0.42624974250793546,0.6875,0,0.08280967621610213,-1.4927534629407924,6.65500020980835,1.0,6.8375000953674325,1.4705875753121778,6.625,0.08280967621610213
1507,2005-10-25,6.699999809265138,6.84499979019165,6.682499885559082,6.84499979019165,313116.0,-0.00924214443812188,1.241378289765758,4.461501217758832,38.86327851926429,51.375480208918695,0.126110221197675,0.1724561403320264,0.017650807824096226,-0.3467875267566978,16.14435980007535,0.16249990463256836,0.1543193639981446,-0.16662521362304616,-0.5309207876653703,0.197670360419278,-0.3487730006442078,0.015522573398115469,0.3457082086625025,40.41443813273589,-7.063808996975247,0.18214778702116186,10,0.08250021934509189,0.14625024795532138,-0.2506248950958261,-0.18874979019165128,0.8600001335144034,1,0.10074629999264095,5.7691833680565745,6.762499809265138,-1.4927534629407924,6.65500020980835,1.0,6.8375000953674325,0.10074629999264095
1508,2005-10-26,6.752500057220459,6.752500057220459,6.6500000953674325,6.699999809265138,191432.0,0.007835858126849615,2.904742009609325,-0.36207072318119093,42.34930543906908,49.344156558954445,0.02619953345233217,0.13992838188595869,-0.03548736344601355,-0.3843405151695398,13.779678005509002,0.10249996185302646,0.09987473163832306,-0.12224996089935303,-0.46730873178587284,0.2228088099871668,-0.2947793463426125,0.05027942454390644,0.26076548649797804,45.34884494597337,-0.37815728404169136,0.17252938544325988,10,-0.006249904632568359,0.09375,-0.3262500762939453,-0.22375011444091797,0.7024998664855957,2,0.08108110016659098,1.241378289765758,6.699999809265138,5.7691833680565745,6.762499809265138,-1.4927534629407924,6.65500020980835,0.08108110016659098
1509,2005-10-27,6.5875000953674325,6.75,6.5875000953674325,6.75,349836.0,-0.02443538844203219,-1.0000000000000109,-3.0952216601121143,39.767779591312504,47.19546930042891,0.17206136959044205,0.31310556167091175,0.1265412406579065,-0.2050014266582325,12.280712372683384,0.16499996185302646,0.026538347270084195,-0.28224992752075106,-0.6413456742531594,0.07684581921165723,-0.46179780088695477,-0.10270205415454736,0.39526952259435344,6.976788027182137,-37.36424040412293,0.179547873366204,10,0.1587500572204581,0.25874996185302646,-0.16625010967254727,-0.05875015258789151,0.8674998283386222,3,0.11840602985641158,2.904742009609325,6.752500057220459,1.241378289765758,6.699999809265138,5.7691833680565745,6.762499809265138,0.11840602985641158
1510,2005-10-28,6.5349998474121085,6.567500114440918,6.442500114440918,6.552499771118164,522524.0,-0.007969676993590302,4.263090266623836,0.10769190139295826,31.230275939790403,43.83342476764146,0.20452632618092892,0.3685530427975161,0.17580177830080057,-0.13860118866384852,11.596485967959184,0.14499998092651456,-0.03703817841906165,-0.32462515830993777,-0.709887524196545,0.06063720757666946,-0.5172563412532414,-0.13199397536663415,0.419103600338425,22.981318630546053,-16.098366071074,0.1926311829433035,10,0.18000030517578214,0.3112502098083505,-0.11374986171722323,-0.006249904632567471,0.9650001525878915,4,0.13925024414646825,-1.0000000000000109,6.5875000953674325,2.904742009609325,6.752500057220459,1.241378289765758,6.699999809265138,0.13925024414646825
1511,2005-10-31,6.737500190734862,6.75,6.565000057220459,6.565000057220459,697232.0,0.03098704637352756,-1.1449252126415652,-9.857193460489912,36.71988694324599,41.38303271806721,-0.018758774932368993,0.16423447821766946,-0.0277325961086623,-0.32572322174389523,11.590865875424736,0.2150001525878915,-0.06482156036499553,-0.11562483310699534,-0.504695559329619,0.2734458931156283,-0.31016019621830715,0.07891053000431647,0.17567499035090162,73.292003464032,37.730668119731284,0.19453536311131184,10,-0.022500038146971768,0.12124991416931241,-0.31625020503997714,-0.20875024795532138,0.6999998092651376,0,0.12244894781593385,4.263090266623836,6.5349998474121085,-1.0000000000000109,6.5875000953674325,2.904742009609325,6.752500057220459,0.12244894781593385
1512,2005-11-01,6.804999828338622,6.872499942779541,6.7249999046325675,6.762499809265138,295948.0,0.01001849880413852,-1.510642615100519,0.24637673147038977,41.978998576208575,40.709846306527645,-0.1038410237898324,0.0741524948857597,-0.09348836252511639,-0.3778547737449127,11.200246793424467,0.14750003814697354,-0.08774217921857286,-0.031375193595887474,-0.396555394344297,0.33380500715252204,-0.21396529397009179,0.15121490677831684,0.07052134741555438,84.30229270050714,48.32496624919821,0.18259010037420476,11,-0.08999967575073153,0.053750276565552646,-0.4099998474121085,-0.27624988555908114,0.5950002670288104,1,0.09478324720016729,-1.1449252126415652,6.737500190734862,4.263090266623836,6.5349998474121085,-1.0000000000000109,6.5875000953674325,0.09478324720016729
1513,2005-11-02,6.892499923706055,7.110000133514403,6.797500133514403,6.824999809265138,815332.0,0.012858206844186704,-4.102063059556174,1.5882372740634816,52.23881021908888,40.642047361950574,-0.16696388282451746,-0.028181471920450285,-0.17778888986899766,-0.4500404701802969,11.139564890093087,0.3125,-0.11927546781150422,0.06462490558624268,-0.28601848739160474,0.4152682985640901,-0.11069679090268103,0.23994660207516638,-0.4499998092651367,67.41569983619671,27.98165861664645,0.17532169648892368,11,-0.11624979972839355,-0.03374981880187988,-0.5056248903274536,-0.36374998092651367,0.5174999237060538,2,0.09684439992196259,-1.510642615100519,6.804999828338622,-1.1449252126415652,6.737500190734862,4.263090266623836,6.5349998474121085,0.09684439992196259
1514,2005-11-03,6.875,6.977499961853027,6.7849998474121085,6.977499961853027,726288.0,-0.0025389806165779794,2.7561011918607528,-1.5185153788553303,52.49999364217124,41.57296607149127,-0.16045919440629497,-0.021635663080346035,-0.15658202281320133,-0.41817038073732427,11.053316919435746,0.19250011444091886,-0.14611351681238904,0.05337498188018763,-0.2887018800476193,0.3954518438079946,-0.1176634490837154,0.22441341284409067,-0.4191498851776121,64.79398849447342,21.85242410429281,0.17103843096390334,11,-0.09874987602233887,-0.016249895095825195,-0.486875057220459,-0.346250057220459,0.6500000953674325,3,0.08436362526633512,-4.102063059556174,6.892499923706055,-1.510642615100519,6.804999828338622,-1.1449252126415652,6.737500190734862,0.08436362526633512
1515,2005-11-04,6.8400001525878915,6.90749979019165,6.822500228881836,6.84250020980835,156508.0,-0.005090886896306657,-3.533321465356103,0.02439081122823127,49.407785984505004,42.78401276162843,-0.1077929655608525,0.005784912794089436,-0.11997859969323521,-0.3704547221960217,11.46361387766932,0.08499956130981445,-0.1374501351326094,0.023375129699707564,-0.3143116604362657,0.3610619198356808,-0.14546826536827862,0.19221852476769374,-0.37106703739166313,50.458726031280754,5.508230761389221,0.1688433950679865,11,-0.06375002861023038,0.01874995231628329,-0.43062520027160733,-0.3112502098083505,0.625,4,0.08991224523371977,2.7561011918607528,6.875,-4.102063059556174,6.892499923706055,-1.510642615100519,6.804999828338622,0.08991224523371977
1516,2005-11-07,7.232500076293945,7.4124999046325675,6.764999866485597,6.7775001525878915,2162916.0,0.057383028501476474,-1.6979140382701186,-181.99580392911255,60.3494704286562,45.17136741822753,-0.47674722488580734,-0.3991045398006534,-0.5057974375160095,-0.7506615386818973,11.66152681643427,0.6475000381469709,-0.14454187554880527,0.4107500553131107,0.05066920210192105,0.7708309085243004,0.23070962870751632,0.5907904819187051,-0.7507456207313536,73.8182067871095,26.124232993256328,0.18004042660559466,11,-0.30500006675720215,-0.30500006675720215,-0.7162500619888306,-0.7037501335144043,0.1275000572204581,0,0.036985816921432546,-3.533321465356103,6.8400001525878915,2.7561011918607528,6.875,-4.102063059556174,6.892499923706055,0.036985816921432546
1517,2005-11-08,7.230000019073486,7.369999885559082,7.005000114440918,7.235000133514403,1086300.0,-0.00034566985054773625,1.6545474722393692,-0.010989264350178954,68.44512403436832,48.07090281770523,-0.43712920963226143,-0.41513197049964745,-0.49618520918805764,-0.7334428736393663,11.474753187888282,0.36499977111816406,-0.11710578495958046,0.40650000572204625,0.038527556659598616,0.7744724547844939,0.22251378119082244,0.5904862302532701,-0.7110157455480959,71.81469114946107,19.962572546651188,0.1839862245312238,11,-0.30250000953674316,-0.30250000953674316,-0.6606249809265137,-0.7012500762939453,0.0450000762939462,1,0.02869985897359717,-1.6979140382701186,7.232500076293945,-3.533321465356103,6.8400001525878915,2.7561011918607528,6.875,0.02869985897359717
1518,2005-11-09,7.237500190734862,7.2775001525878915,7.125,7.125,511472.0,0.0010373681385325018,-1.7111092273132018,-22.499523173759304,63.937286108619794,50.75640354185049,-0.4119143580007947,-0.4317742420889248,-0.49843488624670673,-0.7259116417763591,12.09586926427684,0.1525001525878915,-0.08457412771875639,0.40575017929077095,0.008072320850028625,0.8034280377315133,0.2069112500703998,0.6045891085111421,-0.6827752919651848,72.97301875092967,22.82230743505677,0.19883892922037094,11,-0.31000018119811923,-0.31000018119811923,-0.5206251144409171,-0.6100001335144034,-0.08750009536742986,2,0.02245249054923626,1.6545474722393692,7.230000019073486,-1.6979140382701186,7.232500076293945,-3.533321465356103,6.8400001525878915,0.02245249054923626
1519,2005-11-10,7.1525001525878915,7.295000076293945,7.127500057220459,7.295000076293945,354452.0,-0.01174439183515108,1.3508787193318252,-1.2666638409697812,68.59812737594132,54.908387034756146,-0.2663502992241318,-0.3383268830144184,-0.40890261424710594,-0.6274194101252126,13.05053584286709,0.16750001907348633,-0.047486853171946564,0.3043751239776622,-0.11831643702211991,0.7270666849774443,0.09302934347777114,0.5157209044775533,-0.5634642535836987,59.84560050548434,6.982718907683449,0.21134578049989103,11,-0.16375017166137784,-0.22500014305114835,-0.4356250762939462,-0.5250000953674325,0.09749984741210849,3,0.03600135467750376,-1.7111092273132018,7.237500190734862,1.6545474722393692,7.230000019073486,-1.6979140382701186,7.232500076293945,0.03600135467750376
1520,2005-11-11,7.0999999046325675,7.2249999046325675,7.059999942779541,7.15749979019165,698452.0,-0.007340125387670038,-1.4000027743291197,0.40350818487238366,63.15789082313009,57.84594302140993,-0.13999882308702372,-0.27636859558795646,-0.3499689071297629,-0.5592002058020373,13.739588342396864,0.16499996185302646,-0.01995856147677877,0.2368748903274529,-0.1996903399829435,0.6734401206378493,0.018592275172254702,0.4551575054826511,-0.4780254454032393,51.737454580802954,-1.0177058789927216,0.21828261515519828,11,-0.03125,-0.1724998950958243,-0.37062478065490634,-0.4724998474121085,0.34500026702881037,4,0.05985918259767353,1.3508787193318252,7.1525001525878915,-1.7111092273132018,7.237500190734862,1.6545474722393692,7.230000019073486,0.05985918259767353
1521,2005-11-14,7.0875000953674325,7.119999885559082,7.045000076293945,7.112500190734862,358568.0,-0.001760536539863744,2.750038743517911,0.4347851326024204,65.7200856875022,60.48384158933144,-0.08116589331252477,-0.25903513969465575,-0.3303228891325487,-0.5288986504101922,14.434327234511477,0.07499980926513672,0.029601564667281366,0.21287508010864364,-0.23503615126045307,0.6607863114777404,-0.011080535575904271,0.43683069579319156,-0.433904618321975,22.602748674000193,-30.403381076887104,0.22395561568454828,11,0.0012497901916495024,-0.16000008583068936,-0.3581249713897714,-0.46000003814697354,0.3449997901916495,0,0.05326279395286382,-1.4000027743291197,7.0999999046325675,1.3508787193318252,7.1525001525878915,-1.7111092273132018,7.237500190734862,0.05326279395286382
1522,2005-11-15,7.125,7.164999961853027,7.074999809265138,7.0974998474121085,400832.0,0.00529099176408887,-1.4827549919760432,-1.1000019073414706,65.29773628696863,61.93483337465141,-0.0765502767155315,-0.2895235009122423,-0.3628337180446328,-0.5499144916632268,15.805584985715157,0.09000015258788974,0.10442553609931338,0.23649997711181658,-0.22486362642046576,0.6978635806440989,0.005818175345675414,0.46718177887795775,-0.44104834585105834,31.999969482421875,-21.06700082405466,0.2306818017661412,11,-0.03625011444091797,-0.19749999046325684,-0.38749992847442627,-0.497499942779541,0.5625,1,0.03298247487921446,2.750038743517911,7.0875000953674325,-1.4000027743291197,7.0999999046325675,1.3508787193318252,7.1525001525878915,0.03298247487921446
1523,2005-11-16,6.9749999046325675,7.122499942779541,6.9625000953674325,7.122499942779541,513312.0,-0.021052644963850176,1.1694888953544638,-5.363607990012343,66.11225358133348,63.44730670122499,0.09653479235021489,-0.11800819363062498,-0.20948469723659624,-0.3832570286335413,15.699909891606334,0.16249990463256747,0.1570371199080176,0.06899988651275546,-0.37656132092484995,0.5145610939503609,-0.1537807172060477,0.2917804902315586,-0.26190632046428064,3.7593413480217843,-52.860044413518914,0.2227806037188027,11,0.11374998092651456,-0.04749989509582431,-0.1599998474121085,-0.30749988555908114,0.9250001907348651,2,0.043010780621748124,-1.4827549919760432,7.125,2.750038743517911,7.0875000953674325,-1.4000027743291197,7.0999999046325675,0.043010780621748124
1524,2005-11-17,7.0900001525878915,7.1875,6.949999809265138,7.072500228881836,473724.0,0.016487490971712315,1.2352999255010642,-0.1186435198655211,71.93676500189615,65.95052659204623,0.01703050242635662,-0.22463922368364564,-0.3192470793501956,-0.4843147749765615,15.775244442612058,0.2375001907348624,0.19925129558143606,0.1713751316070562,-0.2802811761490309,0.6230314393631433,-0.05445302227098736,0.39720328548509976,-0.3489303156010335,50.90919809889459,-9.553525745770202,0.2258281538780437,11,-0.001250267028809482,-0.16250014305114835,-0.26437509059906095,-0.4225001335144052,0.8049998283386222,3,0.008462615160542697,1.1694888953544638,6.9749999046325675,-1.4827549919760432,7.125,2.750038743517911,7.0875000953674325,0.008462615160542697
1525,2005-11-18,7.207499980926514,7.269999980926514,7.137499809265138,7.177499771118164,320240.0,0.016572612949202092,-1.4090911061308407,1.7143051771116296,69.91524824428946,67.01339079378326,-0.047893879888021296,-0.3147629219171826,-0.43019688342374796,-0.5868077938041241,16.787502057106675,0.17999982833862216,0.21990692611716867,0.2612499713897707,-0.19010043470963023,0.7126003774891716,0.03557476834007023,0.48692517443947114,-0.43957294123382695,80.4687604773733,20.735388565214983,0.22567520304970046,11,-0.0475001335144043,-0.2799999713897705,-0.3737499713897705,-0.5399999618530273,0.6875,4,0.005896638111128061,1.2352999255010642,7.0900001525878915,1.1694888953544638,6.9749999046325675,-1.4827549919760432,7.125,0.005896638111128061
1526,2005-11-21,7.322500228881836,7.372499942779541,7.202499866485597,7.202499866485597,349448.0,0.015955636248304206,-1.8333260483432217,3.99998410553919,71.0794385171633,67.30609240298271,-0.16627011522532964,-0.40649968989831375,-0.5364503924195541,-0.6868982685468588,17.977051818209066,0.17000007629394442,0.2469530478735935,0.34825019836425763,-0.1240959539475206,0.8205963506760359,0.11207712220836807,0.5844232745201472,-0.5287902745915538,88.16575192963802,30.23729082523201,0.23617307615588934,11,-0.16125035285949707,-0.3950002193450928,-0.49812519550323486,-0.6550002098083496,0.6699995994567862,0,0.01672925079556431,-1.4090911061308407,7.207499980926514,1.2352999255010642,7.0900001525878915,1.1694888953544638,6.9749999046325675,0.01672925079556431
1527,2005-11-22,7.375,7.447500228881836,7.25,7.25,496512.0,0.007169651004050648,-2.160003662109375,1.041663520875478,70.23060922388919,68.00535052690154,-0.21907688906806655,-0.4277692444756731,-0.5775593570675461,-0.7222752273907993,19.587434980971604,0.19750022888183594,0.28734557313280273,0.36699995994567836,-0.11909788756334727,0.853097807454704,0.12395103619116554,0.6100488837001912,-0.5565384476960267,85.4271019635131,27.51319853270506,0.24304892375451304,11,-0.17624998092651367,-0.42999982833862305,-0.5506249666213989,-0.7074999809265137,0.8125,1,0.007796594652078825,-1.8333260483432217,7.322500228881836,-1.4090911061308407,7.207499980926514,1.2352999255010642,7.0900001525878915,0.007796594652078825
1528,2005-11-23,7.300000190734862,7.425000190734862,7.295000076293945,7.425000190734862,309252.0,-0.010169465663069532,1.0800018310546733,-1.0,67.00000762939453,67.82778166617412,-0.1500594728722202,-0.32638282896696413,-0.48801744171958195,-0.6327700469570896,21.12372655104123,0.13000011444091708,0.27343448403798476,0.26462514400482107,-0.22255337820471066,0.7518036662143528,0.02103588290005476,0.5082144051095874,-0.44379631783621765,70.35177613305017,12.75841094554103,0.24358926110476609,11,-0.10125017166137606,-0.35500001907348544,-0.4756251573562613,-0.6325001716613761,0.7775001525878915,2,0.05308216426582435,-2.160003662109375,7.375,-1.8333260483432217,7.322500228881836,-1.4090911061308407,7.207499980926514,0.05308216426582435
1529,2005-11-24,7.367499828338622,7.4000000953674325,7.2249999046325675,7.25,497524.0,0.009246525457551336,-1.0895542782963668,-0.9399986267089773,70.56529286729568,68.65082633774806,-0.2054605368947291,-0.35041671332624524,-0.5373923448756885,-0.6847455270878022,22.26857306171131,0.17500019073486506,0.24689642438471182,0.2931247949600211,-0.16723519088960614,0.7534847808096483,0.06294480203520703,0.5233047878848351,-0.47581817408098637,74.1934541114071,15.049153181575178,0.2301799929248138,11,-0.16874980926513583,-0.4224996566772452,-0.5887497663497916,-0.6999998092651358,0.6950001716613778,3,0.07227692968252031,1.0800018310546733,7.300000190734862,-2.160003662109375,7.375,-1.8333260483432217,7.322500228881836,0.07227692968252031
1530,2005-11-25,7.445000171661378,7.565000057220459,7.324999809265138,7.3499999046325675,913368.0,0.010519218884085468,-2.310337796953542,0.8085140920804547,60.9819146917563,68.1243628937763,-0.25577338287749196,-0.3754985803017794,-0.5974279890225143,-0.7507040092577597,23.01555878767161,0.24000024795532138,0.23368404440086987,0.32512512207031374,-0.08825787253791706,0.7385081166785445,0.11843362476619834,0.5318166193744291,-0.5199694029262902,66.89660071190121,9.211535019302538,0.20669149730411526,11,-0.18750023841858,-0.44125008583068936,-0.6662501096725473,-0.7775001525878915,0.6325001716613761,4,0.06044322349084874,-1.0895542782963668,7.367499828338622,1.0800018310546733,7.300000190734862,-2.160003662109375,7.375,0.06044322349084874
1531,2005-11-28,7.5625,7.625,7.449999809265138,7.487500190734862,672996.0,0.015782380877017665,-1.3333269755288262,0.789469457411027,65.35796705704911,68.13105520156302,-0.33392442315290616,-0.45115332427053545,-0.6962212401625596,-0.8567397358586959,24.892669621424833,0.17999982833862216,0.22384832916034902,0.40137495994567907,-0.01598042462000482,0.818730344511363,0.19269726766283668,0.6100526522285215,-0.5862716881860823,84.37500372528945,27.30087519024051,0.20867769228284197,11,-0.27500009536743164,-0.528749942779541,-0.7837499380111694,-0.8949999809265137,0.685000419616701,0,0.04396693962664644,-2.310337796953542,7.445000171661378,-1.0895542782963668,7.367499828338622,1.0800018310546733,7.300000190734862,0.04396693962664644
1532,2005-11-29,7.449999809265138,7.5974998474121085,7.28000020980835,7.5974998474121085,324848.0,-0.014876058278990079,3.3050787185207136,-1.9666721767989053,58.94735235916948,67.33495506576702,-0.1905088973074287,-0.30340971830831176,-0.5656136585865026,-0.7322354563159124,26.84034431617058,0.3174996376037589,0.22622473644408103,0.2566247701644908,-0.1442173494236645,0.6574668897526461,0.05620371037041316,0.45704582995856846,-0.4088943286326119,56.24996274710622,1.1379057590651698,0.2004210597940777,11,-0.16249990463256925,-0.4162497520446786,-0.6937497854232797,-0.7824997901916513,1.0974998474121085,1,0.07281879637081445,-1.3333269755288262,7.5625,-2.310337796953542,7.445000171661378,-1.0895542782963668,7.367499828338622,0.07281879637081445
1533,2005-11-30,7.559999942779541,7.559999942779541,7.382500171661378,7.449999809265138,443112.0,0.01476511897055377,2.227264648636448,-0.7457634241748324,66.80411373774622,66.76466048086148,-0.23333807698035258,-0.3803385426459256,-0.6553712904117521,-0.8310267899095773,27.88746132667771,0.17749977111816317,0.23082521735213124,0.33324990272521937,-0.07322754382497365,0.7397273492754124,0.13001117945012286,0.5364886260003159,-0.4605050102102677,83.7499895691897,28.028956330220872,0.20323872327509657,11,-0.17875003814697266,-0.526249885559082,-0.7456248998641968,-0.8924999237060547,1.007500171661377,2,0.08300265369972348,3.3050787185207136,7.449999809265138,-1.3333269755288262,7.5625,-2.310337796953542,7.445000171661378,0.08300265369972348
1534,2005-12-01,7.454999923706055,7.679999828338622,7.454999923706055,7.5275001525878915,819320.0,-0.013888891516959712,-5.206874325853018,-0.65909218985033,64.03162278821986,66.11092431907596,-0.07947570578517915,-0.24206948567697584,-0.5308509258629872,-0.715793757151304,29.2059997620263,0.22499990463256747,0.23280327768066744,0.19924988746643102,-0.18363762308992104,0.5821373980227831,0.007806132188255432,0.3906936427446066,-0.30295448439370887,43.74997019764928,-11.959631264363118,0.191443755278176,12,-0.013750076293945312,-0.3937499523162842,-0.6587498188018799,-0.7874999046325684,1.2274999618530273,3,0.08350106317737427,2.227264648636448,7.559999942779541,3.3050787185207136,7.449999809265138,-1.3333269755288262,7.5625,0.08350106317737427
1535,2005-12-02,7.454999923706055,7.630000114440918,7.352499961853027,7.46750020980835,565268.0,0.0,-1.5517230795539,0.17241719502249137,64.67065115965644,65.39883683490854,-0.04545595848340689,-0.2040970364971484,-0.5111699030925987,-0.7065346402565611,30.373415409350844,0.2775001525878906,0.24752510422411778,0.16849989891052264,-0.17001227399984664,0.5070120718208919,-0.0007561875446624455,0.3377559853657077,-0.23959995771055542,43.74997019764928,-15.480391994838811,0.16925608645518483,12,-0.0025000572204598726,-0.3937499523162842,-0.6587498188018799,-0.7874999046325684,1.1800003051757812,4,0.0814889446694913,-5.206874325853018,7.454999923706055,2.227264648636448,7.559999942779541,3.3050787185207136,7.449999809265138,0.0814889446694913
1536,2005-12-05,7.5,7.559999942779541,7.387499809265138,7.429999828338622,625880.0,0.006036227599526933,-1.2258051615245373,-5.599885561701387,64.88094967779435,64.80443021867578,-0.06999005610401454,-0.24035213326874505,-0.5362050295499783,-0.7430775403471861,29.921592993722996,0.1725001335144034,0.24711649160319027,0.20012497901916504,-0.15033134538791426,0.5505813034262443,0.024896816815624945,0.37535314122270513,-0.22884805052332613,55.00000000000013,-7.357784683278467,0.17522816220353973,12,-0.047500133514405185,-0.377500057220459,-0.7193748950958252,-0.8324999809265137,1.1700000762939453,0,0.0770000457763671,-1.5517230795539,7.454999923706055,-5.206874325853018,7.454999923706055,2.227264648636448,7.559999942779541,0.0770000457763671
1537,2005-12-06,7.4375,7.5,7.375,7.5,194416.0,-0.008333333333333304,3.0,-0.8928549533041215,69.7228163199075,65.10696451762166,0.002579130654012829,-0.1702378797236932,-0.4533293467033186,-0.6735954803941118,29.417297650985603,0.125,0.24341913514299574,0.1272499799728397,-0.22676416622373274,0.48126412616941217,-0.049757093125446517,0.30425705307112594,-0.11728630505989202,25.95422070216673,-42.00588444987455,0.1770070730982861,12,0.014999866485594815,-0.23500013351440519,-0.6506248712539673,-0.7699999809265137,1.177499771118164,1,0.10890761944426242,-1.2258051615245373,7.5,-1.5517230795539,7.454999923706055,-5.206874325853018,7.454999923706055,0.10890761944426242
1538,2005-12-07,7.4000000953674325,7.497499942779541,7.387499809265138,7.497499942779541,224636.0,-0.00504200398421073,1.2564165264681535,1.5599975585937358,64.1552512409744,64.39473767025262,0.06230812736397073,-0.1264213761751618,-0.3982902301218081,-0.6295800353427596,28.885749561293423,0.11000013351440341,0.22793073766349803,0.08162508010864311,-0.2728176409771592,0.43606780119444544,-0.0955962804342585,0.2588464406515447,-0.03661206441950249,14.503863474550299,-53.3157483243544,0.1772213605429013,12,0.0799999237060538,-0.17750024795532315,-0.6131249666213998,-0.7325000762939462,1.2249999046325675,2,0.15506750628667887,3.0,7.4375,-1.2258051615245373,7.5,-1.5517230795539,7.454999923706055,0.15506750628667887
1539,2005-12-08,7.4099998474121085,7.4124999046325675,7.300000190734862,7.362500190734862,530796.0,0.001351317826460141,3.285722070844687,-0.4871767283540089,60.25316076732415,64.31376501198238,0.06590120981552516,-0.1224171671398322,-0.39341614405743286,-0.6344967464091882,28.070342919281554,0.11249971389770508,0.21076958097356702,0.07874984741210866,-0.26896635180188344,0.42646604662610077,-0.09510825219488783,0.25260794701910516,0.26999998092651367,33.33323700257194,-31.527841670942117,0.17385809960699625,12,0.07000017166137784,-0.1874999999999991,-0.5924997329711905,-0.7424998283386222,1.0225000381469735,3,0.15620786651339258,1.2564165264681535,7.4000000953674325,3.0,7.4375,-1.2258051615245373,7.5,0.15620786651339258
1540,2005-12-09,7.5250000953674325,7.5250000953674325,7.377500057220459,7.389999866485597,386492.0,0.015519601932986182,1.18518204552199,2.8421306242094486,60.25316076732422,63.74656431312406,-0.04085387843856125,-0.2149663709120082,-0.4935114768577824,-0.7413384734729958,27.794436091902163,0.14750003814697354,0.2059073502806843,0.17250008583068954,-0.16757339598769505,0.5125735676490741,0.002463344921497246,0.34253682673988184,0.1473997402191145,86.5385073882324,23.608066863746707,0.17003674090919213,12,-0.0450000762939462,-0.30250024795532315,-0.7074999809265146,-0.8575000762939462,1.0750002861022958,4,0.15382056817570455,3.285722070844687,7.4099998474121085,1.2564165264681535,7.4000000953674325,3.0,7.4375,0.15382056817570455
1541,2005-12-12,7.4650001525878915,7.539999961853027,7.4099998474121085,7.454999923706055,328296.0,-0.007973414221812192,-1.599992370634544,0.07407564390568482,54.52262125323367,63.25492752357564,0.004315037289500445,-0.1320028521211336,-0.4231874344980602,-0.6746037015636679,27.617096090520565,0.13000011444091886,0.18872192422827183,0.09362514019012558,-0.22579650325745781,0.41304678363770897,-0.06608568153366612,0.2533359619139173,0.19995169010162162,68.75004967058517,8.307331512722968,0.1597108217237918,12,0.024999856948850763,-0.24250030517578214,-0.6475000381469735,-0.7975001335144052,1.0100002288818368,0,0.15673142027844977,1.18518204552199,7.5250000953674325,3.285722070844687,7.4099998474121085,1.2564165264681535,7.4000000953674325,0.15673142027844977
1542,2005-12-13,7.360000133514403,7.46999979019165,7.28000020980835,7.4375,416084.0,-0.014065641919255412,1.6666711283182138,-7.749809269501594,52.92682620473479,61.713006686574374,0.10639456469792652,-0.008953571647381864,-0.31765539940050047,-0.5619740042120611,26.97798955036793,0.18999958038330078,0.182540857170717,-0.023124885559083097,-0.32094534469727964,0.27469557357911345,-0.17203511512818093,0.12578534401001473,0.29765267613601676,30.769230769230425,-27.246054908923867,0.14891022956909813,12,0.11999988555908292,-0.045000314712523526,-0.43250012397766024,-0.6237502098083487,1.804999828338624,1,0.17798911943144446,-1.599992370634544,7.4650001525878915,1.18518204552199,7.5250000953674325,3.285722070844687,7.4099998474121085,0.17798911943144446
1543,2005-12-14,7.2750000953674325,7.3499999046325675,7.272500038146973,7.322500228881836,523120.0,-0.011548918016986987,-1.9523619222350048,0.6129060044668767,45.563564078193096,59.661000163238064,0.16395783010195863,0.10506061762412777,-0.23060164950023054,-0.468244225082767,26.9770063039443,0.08750009536743075,0.1568574389465054,-0.12312493324279661,-0.35795331729920576,0.11170345081361255,-0.24053912527100163,-0.005710741214591586,0.36754661028930524,0.9346010966369802,-52.760846771049685,0.11741419202820463,12,0.17624998092651278,0.039999723434447354,-0.34750008583068936,-0.5387501716613778,1.5999999046325675,2,0.18419239287763234,1.6666711283182138,7.360000133514403,-1.599992370634544,7.4650001525878915,1.18518204552199,7.5250000953674325,0.18419239287763234
1544,2005-12-15,7.1500000953674325,7.25,7.045000076293945,7.204999923706055,533480.0,-0.017182130358953218,1.8275855265105052,1.1578878682929308,36.46788830287988,56.52735984581845,0.2694827887348312,0.24747427247108522,-0.10294323551192441,-0.3361107549574882,26.55079174890384,0.23000001907348722,0.14229147003612397,-0.2511249303817742,-0.47039683604824134,-0.03185302471530704,-0.36076088321500777,-0.14148897754854062,0.4703438102387194,21.212129969463327,-29.540588563641414,0.10963595283323367,12,0.15249991416931064,0.16499972343444735,-0.22250008583068936,-0.41375017166137784,1.6174998283386222,3,0.20629369020403754,-1.9523619222350048,7.2750000953674325,1.6666711283182138,7.360000133514403,-1.599992370634544,7.4650001525878915,0.20629369020403754
1545,2005-12-16,7.25,7.360000133514403,7.230000019073486,7.25,981244.0,0.013986000461364778,-5.500011920940279,-0.0,35.43123854034947,53.255169719435685,0.15348629951770576,0.15897220355773456,-0.1971336343685799,-0.42756483280397006,25.735236414897926,0.21000003814697088,0.10781810368064715,-0.15325002670288068,-0.36532677733981167,0.05882672393405031,-0.2592884020213466,-0.04721165138441474,0.3243163992611757,41.414135575913456,-4.875509526540057,0.10603837531846558,12,0.04250001907348633,0.06499981880187988,-0.2918750047683716,-0.5137500762939453,1.4624996185302717,4,0.16310343249090797,1.8275855265105052,7.1500000953674325,-1.9523619222350048,7.2750000953674325,1.6666711283182138,7.360000133514403,0.16310343249090797
1546,2005-12-19,7.445000171661378,7.512499809265138,7.260000228881836,7.300000190734862,859448.0,0.02689657540156931,-1.2444416658366244,100.0,49.78356551101452,51.03969740733647,-0.056027995499460914,-0.027805635705090204,-0.3900638086516901,-0.6125190783881331,24.774144559310617,0.2624998092651376,0.08727314393793772,0.035625147819519754,-0.17368994416045513,0.24494023979949464,-0.06903239817046813,0.14028269380950764,0.08697092176241927,85.56156659710453,38.85750640800816,0.10465754598998764,12,-0.1525001525878915,-0.13000035285949796,-0.4468752145767221,-0.7087502479553232,1.2149996757507333,0,0.15513770089687018,-5.500011920940279,7.25,1.8275855265105052,7.1500000953674325,-1.9523619222350048,7.2750000953674325,0.15513770089687018
1547,2005-12-20,7.432499885559082,7.5,7.4124999046325675,7.497499942779541,230732.0,-0.0016790175707284138,1.4999965940286764,-0.4482763156596577,43.971630566085544,48.79707288790438,-0.0495190182130516,-0.011359118679226121,-0.3776915674421142,-0.5912209372164146,23.51747699839982,0.08750009536743253,0.06453482753402984,0.020249867439270375,-0.18865637788503875,0.2291561127635795,-0.08420325522288419,0.12470299010142494,-0.3874998092651367,82.88770708004122,39.18142233722824,0.10445312266215478,12,-0.1399998664855957,-0.11750006675720215,-0.42437493801116943,-0.6962499618530273,1.427499771118164,1,0.1402624301328499,-1.2444416658366244,7.445000171661378,-5.500011920940279,7.25,1.8275855265105052,7.1500000953674325,0.1402624301328499
1548,2005-12-21,7.6875,7.699999809265138,7.4650001525878915,7.46750020980835,1083976.0,0.034308794936730225,-1.0888867225167005,-3.3846091772732274,59.6273287019925,48.727535991756405,-0.28993866283452085,-0.2485853336319206,-0.625910099685151,-0.8361304896845443,22.48621159159064,0.2674999237060556,0.0430740470758435,0.25587499141693115,0.020590900867613726,0.4911590819662486,0.13823294614227244,0.37351703669158987,-0.6333999252319336,98.09163139526235,52.14404172822178,0.1176420452746589,12,-0.315000057220459,-0.3625001907348624,-0.6793750524520874,-0.9512500762939453,1.4600000381469727,2,0.1921951169890117,1.4999965940286764,7.432499885559082,-1.2444416658366244,7.445000171661378,-5.500011920940279,7.25,0.1921951169890117
1549,2005-12-22,7.9000000953674325,7.932499885559082,7.690000057220459,7.7125000953674325,979104.0,0.0276422888282839,-1.0860193442004156,0.8522735400641129,65.66901402538723,49.329297464874514,-0.4756414661048556,-0.44179756705631856,-0.8210406226468168,-1.0370422364850755,22.1586371125796,0.24499988555908203,0.0257039213758139,0.4417500734329236,0.1291922987411569,0.7543078481246903,0.28547118608704025,0.598028960778807,-0.8200640312194833,95.37369446712687,47.11786254759511,0.15627888734588352,12,-0.41125011444091886,-0.45875024795532315,-0.8918751478195199,-1.1637501716613778,1.5999999046325675,3,0.12341770795728313,-1.0888867225167005,7.6875,1.4999965940286764,7.432499885559082,-1.2444416658366244,7.445000171661378,0.12341770795728313
1550,2005-12-23,7.894999980926514,8.052499771118164,7.75,7.8375000953674325,464060.0,-0.0006329258709567576,-1.602147714874033,0.3066660563150994,64.31158737985348,50.41696036783227,-0.4611301909087864,-0.4230458109300139,-0.7975649788812831,-1.02084421189336,21.37463333889256,0.30249977111816406,0.02116010686241676,0.41424996852874774,0.04589982083555011,0.7826001162219454,0.23007489468214892,0.5984250423753465,-0.7639100874938967,80.12619796003831,31.371685652678543,0.18417507384659862,12,-0.346250057220459,-0.346250057220459,-0.8868750333786011,-1.158750057220459,1.5975003242492658,4,0.11051297591987441,-1.0860193442004156,7.9000000953674325,-1.0888867225167005,7.6875,1.4999965940286764,7.432499885559082,0.11051297591987441
1551,2005-12-26,7.894999980926514,7.894999980926514,7.894999980926514,7.894999980926514,0.0,0.0,1.0,0.0,67.36242032660886,52.020915270262726,-0.439989862694377,-0.4183052576737918,-0.7805622009388395,-1.0104108163995713,20.3601470717938,0.0,0.023823076753839878,0.3976249694824219,-0.013760587357642073,0.8090105263224858,0.19193219106238946,0.6033177479024543,-0.6901972972790533,75.39065264864475,22.770883828892337,0.20569277842003203,12,-0.346250057220459,-0.346250057220459,-0.8512500524520874,-1.158750057220459,1.357499599456787,0,0.10354650279654853,-1.602147714874033,7.894999980926514,-1.0860193442004156,7.9000000953674325,-1.0888867225167005,7.6875,0.10354650279654853
1552,2005-12-27,7.992499828338622,8.052499771118164,7.8499999046325675,7.949999809265138,291068.0,0.012349569049735054,1.4923075117302118,100.0,71.50633405657925,54.90344526786119,-0.4898470126573562,-0.4986442333585961,-0.859253366624869,-1.0954871001048705,20.54546360319538,0.2024998664855966,0.02135613643049794,0.46799981594085605,0.0018691083225563787,0.9341305235591557,0.2349344621317062,0.7010651697500059,-0.7198813776935058,89.78723715095481,31.009880167340818,0.23306535380915,12,-0.44374990463256747,-0.44374990463256747,-0.9481248855590811,-1.2562499046325675,1.4074997901916513,1,0.08351580023896488,1.0,7.894999980926514,-1.602147714874033,7.894999980926514,-1.0860193442004156,7.9000000953674325,0.08351580023896488
1553,2005-12-28,8.1875,8.232500076293945,7.947500228881836,7.9749999046325675,516260.0,0.024397895007764125,-1.1308443867683209,5.00000000000023,74.87998969727187,59.171456533904745,-0.6054684011853801,-0.6790379147811976,-1.0256182107305367,-1.2792386501044852,20.897501807407792,0.2849998474121094,0.03670072899516619,0.6316249847412108,0.07898716745695289,1.1842628020254686,0.35530607609908227,0.9079438933833393,-0.8524910437170394,91.70505535266172,28.48193238977162,0.27631890864212877,12,-0.4562499523162842,-0.5487499237060547,-1.1156249046325684,-1.4337499141693115,1.375,2,0.08213736264760252,1.4923075117302118,7.992499828338622,1.0,7.894999980926514,-1.602147714874033,7.894999980926514,0.08213736264760252
1554,2005-12-29,8.077500343322754,8.137499809265138,8.034999847412111,8.125,485108.0,-0.013435072571266748,1.8276134226067726,-0.22352769581168774,67.73676145748337,62.76095908025295,-0.39120646465924924,-0.5481129415960524,-0.8945215950043952,-1.1576775445206948,20.835984219707132,0.15250015258788885,0.062176426292763765,0.4905003070831295,-0.10655078062805678,1.0875513947943158,0.19197476322753637,0.7890258509387227,-0.6527422750386949,67.87570809071467,7.287800925661699,0.2985255438555933,12,-0.3312501907348633,-0.4387502670288086,-1.0056252479553223,-1.3237502574920654,1.552499771118164,3,0.1324666851557279,-1.1308443867683209,8.1875,1.4923075117302118,7.992499828338622,1.0,7.894999980926514,0.1324666851557279
1555,2005-12-30,8.0625,8.137499809265138,8.050000190734862,8.109999656677246,229868.0,-0.0018570526382154506,-1.4138067113034354,1.0,69.75205110809011,64.97967970215025,-0.27807516908040686,-0.5114910674554629,-0.8522802074276088,-1.1351572215810553,21.408296097876615,0.08749961853027699,0.10750250682148277,0.44512495994567836,-0.18457101933716658,1.0748209392285233,0.1302769703042559,0.7599729495871008,-0.5569677309149519,55.55555555555566,-3.8346639200761246,0.3148479896414224,12,-0.24000000953674316,-0.4237499237060547,-0.9906249046325684,-1.3087499141693115,1.7574996948242205,4,0.17829457364341095,1.8276134226067726,8.077500343322754,-1.1308443867683209,8.1875,1.4923075117302118,7.992499828338622,0.17829457364341095
1556,2006-01-02,8.077500343322754,8.175000190734862,8.077500343322754,8.112500190734862,148356.0,0.00186050769894619,-4.5714441416892715,0.7368442186840833,75.21967175527229,68.45168427872655,-0.2167094025152707,-0.5070024895679595,-0.8427691134807613,-1.1408373825690177,22.045412012989885,0.1125001907348615,0.181512742923986,0.4312502861022951,-0.22805060956744505,1.0905511817720344,0.10159983826742547,0.7609007339371647,-0.49927129351681643,59.47721218059726,-3.3874100138496175,0.32965044783486974,1,-0.22875022888183594,-0.4387502670288086,-0.9468753337860107,-1.265000343322754,1.8899993896484393,0,0.17517795131048586,-1.4138067113034354,8.0625,1.8276134226067726,8.077500343322754,-1.1308443867683209,8.1875,0.17517795131048586
1557,2006-01-03,8.247500419616701,8.287500381469728,8.087499618530272,8.140000343322754,928676.0,0.021046124304343383,1.133341471354164,-3.07144414168958,82.25537639425335,70.96591180008886,-0.28937480133307414,-0.6463464686093499,-0.9837620939590135,-1.3004341140459719,22.89533329991463,0.21000003814697443,0.2610211772478266,0.5607503414154067,-0.14260093195186485,1.2641016147826782,0.20907470473177092,0.9124259780990425,-0.6038442671619624,88.23531061719537,16.812523643458704,0.3516756366836357,1,-0.25875020027160733,-0.5812501907348642,-1.0868754386901873,-1.4050004482269305,1.314999580383299,1,0.12185499965252578,-4.5714441416892715,8.077500343322754,-1.4138067113034354,8.0625,1.8276134226067726,8.077500343322754,0.12185499965252578
1558,2006-01-04,8.547499656677246,8.600000381469728,8.287500381469728,8.350000381469728,1058144.0,0.03637456463136357,1.0661107520610107,1.8372012561877424,91.53043864191129,73.8394034241471,-0.5079728888887285,-0.9022277666638292,-1.2523626532312928,-1.58798032223637,24.01725895854183,0.35249996185302734,0.32161942480666905,0.8033746004104616,0.01628591586923811,1.590463284951685,0.4098302581398503,1.196918942681073,-0.8265821967407083,90.70784510318208,12.399467928896698,0.39354434227061164,1,-0.3724994659423828,-0.7249994277954093,-1.3868746757507324,-1.7049996852874756,0.9525003433227539,2,0.09973676467913761,1.133341471354164,8.247500419616701,-4.5714441416892715,8.077500343322754,-1.4138067113034354,8.0625,0.09973676467913761
1559,2006-01-05,8.567500114440918,8.612500190734862,8.502499580383299,8.502499580383299,692952.0,0.002339919106992605,-2.384606355820115,0.32911783594811256,91.107624391196,76.8167408698518,-0.47308056796825326,-0.8759767385234625,-1.2347653976705235,-1.595484610148599,25.79066487363699,0.1100006103515625,0.39884029646150054,0.7655000448226925,-0.08575071607390683,1.6167508057192919,0.33987466437439195,1.1911254252709922,-0.7235110454897331,91.99998643663227,8.65193330081172,0.42562538044829973,1,-0.3362500667572039,-0.7387499809265146,-1.3600001335144043,-1.5462501049041748,0.932499885559082,3,0.11613654768232373,1.0661107520610107,8.547499656677246,1.133341471354164,8.247500419616701,-4.5714441416892715,8.077500343322754,0.11613654768232373
1560,2006-01-06,8.682499885559082,8.717499732971191,8.449999809265138,8.595000267028809,380548.0,0.013422791897525155,2.3968392370571983,1.3461369171630255,90.64037094629819,79.40317982759507,-0.5192284287686633,-0.9484403060812356,-1.3083634658232075,-1.6969930434584883,27.212979570330354,0.2674999237060529,0.4445256192852245,0.8226248264312748,-0.10343564415033235,1.748685297012882,0.3595945911404712,1.2856550617220783,-0.7155490371225088,94.53126862646926,10.989676673840506,0.4630302352908037,1,-0.39875006675720215,-0.8012499809265137,-1.431249976158142,-1.6337499618530273,0.9025001525878906,4,0.10912758322723826,-2.384606355820115,8.567500114440918,1.0661107520610107,8.547499656677246,1.133341471354164,8.247500419616701,0.10912758322723826
1561,2006-01-09,8.635000228881836,8.800000190734863,8.564999580383299,8.75,613736.0,-0.005470735076685496,1.1860506378524323,-1.3142888283378746,88.60354515824255,81.3028699500021,-0.3975248263207529,-0.8525010852549997,-1.2256886330037675,-1.6361812092187114,28.69549873786528,0.23500061035156428,0.4647488990355031,0.7166251659393312,-0.25127987563193344,1.684530207510595,0.23267264515369845,1.2005776867249631,-0.5329505812290307,76.84212921506985,-6.502010132253318,0.48395252078563206,1,-0.26125001907348633,-0.7125000953674316,-1.3781253099441528,-1.5862503051757812,1.114999771118164,0,0.13723212907150462,2.3968392370571983,8.682499885559082,-2.384606355820115,8.567500114440918,1.0661107520610107,8.547499656677246,0.13723212907150462
1562,2006-01-10,8.670000076293945,8.722499847412111,8.534999847412111,8.722499847412111,401588.0,0.004053253790896827,6.142888283378263,0.4565206574561049,86.72898529023789,82.61942501588723,-0.36466291000843043,-0.8267129853943116,-1.2265574150470115,-1.6565322620120195,31.030277287325713,0.1875,0.4932464968140007,0.686125016212463,-0.2998122521558191,1.6720622845807451,0.19315638202832197,1.179093650396604,-0.4283603200247281,74.63411457121848,-6.561824244806161,0.492968634184141,1,-0.252500057220459,-0.747499942779541,-1.382500171661377,-1.6212501525878906,1.3249998092651367,1,0.14965393832290186,1.1860506378524323,8.635000228881836,2.3968392370571983,8.682499885559082,-2.384606355820115,8.567500114440918,0.14965393832290186
1563,2006-01-11,8.614999771118164,8.685000419616701,8.597499847412111,8.632499694824219,417500.0,-0.006343749099399276,-2.3333696639420967,0.33333333333332205,80.29660083753623,84.014962724782,-0.2711599334295247,-0.7021769650986327,-1.140182265393653,-1.586854674925421,33.5382239390626,0.08750057220458984,0.5209443437740902,0.5641247272491459,-0.4008817510743885,1.5291312055726793,0.08162148808737868,1.046627966410913,-0.2616879279558173,47.14279486215307,-30.9271360863967,0.4825032391617668,1,-0.18999958038330078,-0.6924996376037598,-1.2874999046325692,-1.5537497997283936,1.3600006103515625,2,0.1099826179982426,6.142888283378263,8.670000076293945,1.1860506378524323,8.635000228881836,2.3968392370571983,8.682499885559082,0.1099826179982426
1564,2006-01-12,8.625,8.744999885559082,8.567500114440918,8.567500114440918,376868.0,0.0011607927042971422,-5.1739173701756425,-3.285722070844687,80.80169005583221,85.24270038564222,-0.21828506099694067,-0.6282170678194898,-1.1174804037781776,-1.5816511217186289,36.73976140959923,0.17749977111816406,0.5372740879199576,0.5003749608993537,-0.39788542764258494,1.3986353494412924,0.0512447666283844,0.9495051551703231,-0.1823504873231503,49.999999999999744,-26.661031733843515,0.4491301942709695,1,-0.1862497329711914,-0.7024998664855957,-1.2737500667572021,-1.5637500286102295,1.3149995803833008,3,0.10144927536231885,-2.3333696639420967,8.614999771118164,6.142888283378263,8.670000076293945,1.1860506378524323,8.635000228881836,0.10144927536231885
1565,2006-01-13,8.432499885559082,8.622500419616701,8.327500343322754,8.622500419616701,725376.0,-0.02231885384822241,2.1052552326456464,-3.3043636906440526,69.50997757913507,84.60828992162696,0.03600532465125994,-0.36109845137429986,-0.8927124984044763,-1.3757904502175133,39.70561622661025,0.2974996566772461,0.5251748004802863,0.24874985218048096,-0.5581341295410578,1.0556338339020197,-0.1546921386802893,0.6521918430412503,0.36750030517578125,22.22213251737807,-52.34414073485692,0.4034419908607696,1,0.011250019073486328,-0.5099997520446777,-1.0812499523162842,-1.3712499141693115,1.7049999237060547,4,0.12659355220022528,-5.1739173701756425,8.625,-2.3333696639420967,8.614999771118164,6.142888283378263,8.670000076293945,0.12659355220022528
1566,2006-01-16,8.600000381469728,8.609999656677246,8.385000228881836,8.487500190734862,550644.0,0.01986368196666044,2.3962500449850648,-0.592104602720487,70.9844648341415,83.35596641494787,-0.055411277213856636,-0.46128278828831704,-1.0379869226090168,-1.5285812377425438,42.1160979664017,0.22499942779541016,0.5414020796749899,0.35850033760070943,-0.3888958554617492,1.105896530663169,-0.015197758930520777,0.7321984341319387,0.1905498123168936,65.26954177897618,-7.066877724296134,0.37369809653122965,1,-0.05625009536743342,-0.677500247955324,-1.2487504482269305,-1.5387504100799578,1.9200000762939435,0,0.11453483871926395,2.1052552326456464,8.432499885559082,-5.1739173701756425,8.625,-2.3333696639420967,8.614999771118164,0.11453483871926395
1567,2006-01-17,8.475000381469728,8.574999809265138,8.422499656677246,8.534999847412111,344240.0,-0.014534883076207206,1.1785831062670553,-0.5333276819395415,60.43558148840989,79.90098228678104,0.11762257468127046,-0.2679127849931344,-0.8916745117257321,-1.3892893872523029,44.65684513465634,0.17750072479248225,0.5563319710952452,0.18137531280517827,-0.4673571950390194,0.8301078206493759,-0.14299094111692057,0.5057415667272771,0.30628881530761554,35.329389190918235,-33.12951295311359,0.3243662539220989,1,0.08874988555908025,-0.552500247955324,-1.118750452995302,-1.4137504100799578,2.3699998855590785,1,0.15044242609333813,2.3962500449850648,8.600000381469728,2.1052552326456464,8.432499885559082,-5.1739173701756425,8.625,0.15044242609333813
1568,2006-01-18,9.164999961853027,9.197500228881836,8.3125,8.375,1421824.0,0.08141587602662037,1.070174773265457,-13.166783227898401,77.77776153811676,78.41988641421669,-0.5314619824966531,-0.8870245310614937,-1.5521462000152972,-2.0618775751381584,46.97706724403755,0.8850002288818359,0.5838881420277025,0.7974998950958252,0.1044042966562504,1.490595493535399,0.4509520958760387,1.1440476943156117,-0.8374996185302734,96.32765439282751,26.64680008287175,0.3465477992197871,1,-0.4099998474121094,-1.0437498092651367,-1.7675000429153442,-2.103749990463257,1.8350000381469727,2,0.09056191240160594,1.1785831062670553,8.475000381469728,2.3962500449850648,8.600000381469728,2.1052552326456464,8.432499885559082,0.09056191240160594
1569,2006-01-19,8.875,9.350000381469727,8.765000343322754,9.297499656677246,1529568.0,-0.03164211271795725,1.2180049717514125,-0.5348097178210351,68.19708784397419,75.92618829173625,-0.21596732950828468,-0.5483489350276614,-1.2326391452695322,-1.7558959549520603,48.706078913531364,0.5850000381469727,0.580295477319611,0.45874993801117014,-0.23304876773278416,1.1505486437551244,0.1128505851391921,0.8046492908831482,-0.5625,54.216847535338786,-16.53815088223385,0.3458993528719774,1,-0.04374980926513672,-0.6774997711181641,-1.4918750524520874,-1.8137500286102295,2.417499542236328,3,0.12394370495433549,1.070174773265457,9.164999961853027,1.1785831062670553,8.475000381469728,2.3962500449850648,8.600000381469728,0.12394370495433549
1570,2006-01-20,8.767499923706055,9.137499809265137,8.625,8.984999656677246,508956.0,-0.012112684652838879,-1.039801939234289,0.5147926857070626,64.83870187071949,73.28565014867814,-0.10632301791845933,-0.392242325926091,-1.0945802651751961,-1.631679545963829,49.88748955415121,0.5124998092651367,0.5262290256447031,0.3076248645782478,-0.35520684302484895,0.9704565721813445,-0.023790989223300585,0.6390407183797961,-0.4549999237060547,43.85539820828791,-27.156039691597897,0.3314158538015483,1,0.0637502670288086,-0.47749972343444824,-1.4587500095367432,-1.7062499523162842,2.4200000762939453,4,0.13373249693529798,1.2180049717514125,8.875,1.070174773265457,9.164999961853027,1.1785831062670553,8.475000381469728,0.13373249693529798
1571,2006-01-23,8.712499618530272,8.770000457763674,8.555000305175781,8.692500114440918,585892.0,-0.006273202812020595,2.1851595447833896,-0.09195185583056645,60.52034368523043,70.37357885923286,-0.04377694721886094,-0.28760229413137317,-1.0086272403499112,-1.5597537632187635,50.99718552695239,0.2150001525878924,0.47301209957375967,0.2117495775222764,-0.4035317746437457,0.8270309296882985,-0.09589109856073463,0.5193902536052875,-0.35849960327148267,38.55416592364341,-29.027791507362167,0.3076406760830108,1,0.11875057220459162,-0.4074993133544904,-1.4087496995925886,-1.6512496471405012,1.6575002670288104,0,0.1635581352226505,-1.039801939234289,8.767499923706055,1.2180049717514125,8.875,1.070174773265457,9.164999961853027,0.1635581352226505
1572,2006-01-24,8.659999847412111,8.862500190734863,8.627499580383299,8.789999961853027,269204.0,-0.006025798957454254,-1.4102546546487544,-6.5001668971441635,52.86624606199445,67.32576166195044,0.007995976154610673,-0.1923952642243325,-0.9263555424490466,-1.4918191755985424,51.7847066127024,0.23500061035156428,0.4129246699501312,0.12587480545044194,-0.4440702213397323,0.6958198322406162,-0.15909770794464428,0.41084731884552816,-0.26615981750488515,33.4939488812372,-29.875438675043448,0.2849725133950871,1,0.17125034332275213,-0.2787497043609637,-1.356249928474428,-1.5987498760223406,2.027500152587889,1,0.21478067472569173,2.1851595447833896,8.712499618530272,-1.039801939234289,8.767499923706055,1.2180049717514125,8.875,0.21478067472569173
1573,2006-01-25,8.859999656677246,9.045000076293944,8.627499580383299,8.627499580383299,499960.0,0.02309466660382231,-2.5914009368564717,-1.7884605509298697,56.82612724975898,64.66181023905341,-0.17164627301082724,-0.35777305483396304,-1.088809885798474,-1.6750644819219538,52.28577793863249,0.41750049591064453,0.36144346275545836,0.29224963188171316,-0.2709012574642742,0.8554005212277005,0.010674187208719488,0.5738250765547068,-0.42791321270751936,38.3646946203177,-20.499800317480698,0.28157544467299367,1,-0.028749465942382812,-0.4524993896484375,-1.556249737739563,-1.7987496852874756,1.6225004196166974,2,0.2240407096241348,-1.4102546546487544,8.659999847412111,2.1851595447833896,8.712499618530272,-1.039801939234289,8.767499923706055,0.2240407096241348
1574,2006-01-26,9.147500038146973,9.267499923706056,8.8774995803833,8.9375,1194168.0,0.03244925424495415,-1.3636321601243926,0.9032256741347134,60.04319752300148,63.6099457883719,-0.42156805761506355,-0.5913188265185845,-1.3383572845475467,-1.9437289520214573,52.94258170525525,0.40750026702881037,0.32712325966144995,0.5262500286102298,-0.04405556818830192,1.0965556254087616,0.24109723021096308,0.8114028270094966,-0.6786970366772458,83.1579017815313,27.61510843320346,0.2851527983992661,1,-0.3162498474121094,-0.6274998188018799,-1.7987501621246338,-2.0762500762939453,1.4650001525878906,3,0.20251434316782935,-2.5914009368564717,8.859999656677246,-1.4102546546487544,8.659999847412111,2.1851595447833896,8.712499618530272,0.20251434316782935
1575,2006-01-27,9.5,9.5,9.2475004196167,9.25,1188324.0,0.038535114554034466,1.0199966430664062,1.1904759742235502,66.50762393212173,63.11251902148082,-0.6780198093204479,-0.8754899151088456,-1.6518136252334124,-2.275231844100955,53.7514542474677,0.35249996185302734,0.3231099868421854,0.8068749904632568,0.17415156866364967,1.439598412262864,0.49051327956345325,1.1232367013630604,-0.9959491033302736,100.0,45.20365248177604,0.31636171089980336,1,-0.59375,-0.875,-2.0350000858306885,-2.3125,1.510000228881836,4,0.1886841623406661,-1.3636321601243926,9.147500038146973,-2.5914009368564717,8.859999656677246,-1.4102546546487544,8.659999847412111,0.1886841623406661
1576,2006-01-30,9.49250030517578,9.609999656677246,9.3125,9.522500038146973,660640.0,-0.0007894415604442484,1.902450257493359,-0.11999893188477273,65.86306675093084,63.7155729395387,-0.59296143569442,-0.7974313168762244,-1.6082598303816464,-2.2462062620079895,54.557360760194214,0.2974996566772461,0.3197736337673387,0.7286252975463849,0.06983760722418886,1.387412987868581,0.3992314523852869,1.058019142707483,-0.9286924623062358,88.04077940180099,34.276824393134504,0.3293938451610983,1,-0.5312504768371564,-0.7625005245208722,-1.9437503814697248,-2.2450003623962385,1.1449995040893572,0,0.1785619847596973,1.0199966430664062,9.5,-1.3636321601243926,9.147500038146973,-2.5914009368564717,8.859999656677246,0.1785619847596973
1577,2006-01-31,9.2524995803833,9.53499984741211,9.135000228881836,9.5,661184.0,-0.025283193792642655,1.5196817282074233,8.250087420923313,61.47613961031048,61.904281614226896,-0.2582297902605273,-0.5041248629573438,-1.3359429609917424,-1.984938598169908,54.7996619680478,0.39999961853027344,0.34063964671390146,0.4383746147155758,-0.20776630060876222,1.0845155300399139,0.1153041570534068,0.7614450723777448,-0.6049963924091415,63.613226612413264,8.639473717377676,0.3230704576621692,1,-0.1699995994567871,-0.5224997997283936,-1.703749656677246,-2.0049996376037598,0.8825006484985352,1,0.12077820652324589,1.902450257493359,9.49250030517578,1.0199966430664062,9.5,-1.3636321601243926,9.147500038146973,0.12077820652324589
1578,2006-02-01,9.399999618530273,9.505000114440918,9.02750015258789,9.212499618530273,375456.0,0.015941642241162013,1.4025095367193685,-0.7575744731680815,63.29329974481451,61.35941626987582,-0.4122410941271628,-0.6160692652680204,-1.4463287643814384,-2.1082219483456246,54.2218982396643,0.47749996185302734,0.3524198412519066,0.5432496547698982,-0.14023031619777804,1.2267296257375744,0.20150966928605918,0.8849896402537372,-0.6754967130598679,71.33105579872982,15.078442687199548,0.3417399854838385,2,-0.31749963760375977,-0.6212496757507324,-1.8512496948242188,-2.1524996757507324,0.9375,2,0.13696813124669394,1.5196817282074233,9.2524995803833,1.902450257493359,9.49250030517578,1.0199966430664062,9.5,0.13696813124669394
1579,2006-02-02,9.5625,9.74250030517578,9.390000343322754,9.399999618530273,1048192.0,0.01728727532598917,-2.8630358897180046,0.866668701171875,69.5840494151847,61.88667710814973,-0.5218410356382073,-0.7380446364000086,-1.5712374753337368,-2.24407739794618,53.73440385512461,0.35249996185302557,0.4026745345435252,0.6560000419616703,-0.08154275402755928,1.3935428379508998,0.2872286439670546,1.024771439956286,-0.7671573544330474,74.82513751580584,13.678505350548193,0.36877139799461484,2,-0.41374969482421875,-0.6737499237060547,-1.8774999380111694,-2.2249999046325684,1.177499771118164,3,0.0962091583052489,1.4025095367193685,9.399999618530273,1.5196817282074233,9.2524995803833,1.902450257493359,9.49250030517578,0.0962091583052489
1580,2006-02-03,9.630000114440918,9.65250015258789,9.5,9.5024995803833,351860.0,0.007058835497089522,-1.301894397420395,0.7846168292310762,68.4919108922588,62.772406797819556,-0.5074980655612329,-0.7704206910235474,-1.6020849531708254,-2.2852276016579296,53.03100671027378,0.15250015258789062,0.3562112108080733,0.6761251449584957,-0.12021426235030752,1.472464552267299,0.2779554413040941,1.0742948486128974,-0.7399417029130824,84.26571094737874,22.664030356175573,0.39816970365440124,2,-0.44500017166137873,-0.7337498664855975,-1.9375,-2.2925000190734863,1.0374994277954102,4,0.10202492882846514,-2.8630358897180046,9.5625,1.4025095367193685,9.399999618530273,1.5196817282074233,9.2524995803833,0.10202492882846514
1581,2006-02-06,9.81999969482422,9.869999885559082,9.657500267028807,9.675000190734863,436448.0,0.019729966575845026,-1.3611153791133708,1.1372462488967483,73.59647602329244,65.07576568240822,-0.5854433403374149,-0.9139498861207809,-1.7562563374540154,-2.447744428622091,52.270049645789754,0.23999977111816406,0.3539923869458619,0.8068747520446795,-0.06255009089188768,1.6762995949812467,0.3721623305763959,1.241587173512963,-0.8446970939315914,94.06525737895144,27.936552527154262,0.43471242146828337,2,-0.5712499618530291,-0.8462495803833026,-2.0893746614456195,-2.482499599456789,0.842500686645506,0,0.12118132087975764,-1.301894397420395,9.630000114440918,-2.8630358897180046,9.5625,1.4025095367193685,9.399999618530273,0.12118132087975764
1582,2006-02-07,9.967499732971193,10.050000190734863,9.6899995803833,9.81999969482422,1226660.0,0.015020370950185935,1.303996875009563,1.0172451214458942,67.38893779524635,66.24941129857348,-0.5900165400073458,-1.011100107472183,-1.8618487441080838,-2.5664653223412106,51.779595359688166,0.3600006103515625,0.3752813425172974,0.8894998073577902,-0.06189188201611806,1.8408914967316985,0.41380396267083697,1.3651956520447435,-0.8848334579185906,91.93149587425134,28.399069585207926,0.4756958446869537,2,-0.5037498474121112,-0.8987498283386248,-2.2237496376037615,-2.6299996376037615,0.8474998474121076,1,0.06721846945003374,-1.3611153791133708,9.81999969482422,-1.301894397420395,9.630000114440918,-2.8630358897180046,9.5625,0.06721846945003374
1583,2006-02-08,9.5625,9.912500381469727,9.467499732971193,9.875,1589496.0,-0.04063202847465419,1.2967730185762993,-2.1186435198655156,64.1898829057514,66.71015411887903,-0.08368836813328429,-0.5601980927582524,-1.4223296429725778,-2.134509821974537,50.894252185325726,0.5,0.4105778705795178,0.4371250629425045,-0.5115501952579073,1.3858003211429164,-0.03721256615770052,0.9114626920427096,-0.3444069767518805,26.13631766031847,-36.9809952614966,0.4743376291002059,2,-0.023749828338623047,-0.3937497138977051,-1.7349997758865348,-2.197499752044677,1.1999998092651367,2,0.059869304981106986,1.303996875009563,9.967499732971193,-1.3611153791133708,9.81999969482422,-1.301894397420395,9.630000114440918,0.059869304981106986
1584,2006-02-09,9.5,9.662500381469727,9.399999618530273,9.662500381469727,777152.0,-0.006535947712418277,2.230771036538845,0.520001220703125,65.40483515778241,66.58762203284132,0.038076266926283964,-0.45195622103299904,-1.3219398333452759,-2.045103909970056,49.73881495669204,0.2625007629394531,0.47699042276427406,0.33087506294250524,-0.6011984773430417,1.2629486032280521,-0.1351617072002682,0.7969118330852787,-0.1654399733037355,15.384660528921982,-48.096719015098934,0.46603677014277345,2,0.03875017166137695,-0.31874990463256836,-1.5012497901916504,-1.9787497520446768,1.1525001525878906,3,0.08815785458213399,1.2967730185762993,9.5625,1.303996875009563,9.967499732971193,-1.3611153791133708,9.81999969482422,0.08815785458213399
1585,2006-02-10,9.5,9.524999618530273,9.414999961853027,9.5,519960.0,0.0,3.4000534065766383,-0.0,66.95372021230908,66.70880575077224,0.04255095435662959,-0.3877620113003637,-1.2832688179230178,-2.018044600189171,50.239541181762725,0.1099996566772461,0.5242490579084951,0.27750005722045934,-0.597473526434035,1.1524736408749536,-0.1599867346067878,0.7149868490477065,0.5500001907348633,15.384660528921982,-49.132765706702145,0.43748679182724687,2,0.03875017166137695,-0.31874990463256836,-1.4699999094009417,-1.9724998474121103,1.3999996185302734,4,0.13052629169664876,2.230771036538845,9.5,1.2967730185762993,9.5625,1.303996875009563,9.967499732971193,0.13052629169664876
1586,2006-02-13,9.585000038146973,9.585000038146973,9.397500038146973,9.524999618530273,503704.0,0.008947372436523438,5.249956290232854,100.0,69.63906573143154,67.61579754200793,-0.03123257882649355,-0.41654098521684446,-1.3292635291209578,-2.0755356886927023,50.809137589673355,0.1875,0.5461931672776714,0.31325011253357005,-0.5242761405123488,1.150776365579489,-0.10551301398938939,0.7320132390565295,0.452300148010254,28.735625464048315,-38.06584554756407,0.41876312652295933,2,-0.0462498664855957,-0.403749942779541,-1.5025001764297485,-2.005000114440918,1.8625001907348633,0,0.11293682835484176,3.4000534065766383,9.5,2.230771036538845,9.5,1.2967730185762993,9.5625,0.11293682835484176
1587,2006-02-14,9.75,9.920000076293944,9.600000381469727,9.600000381469727,515056.0,0.017214393447715137,-3.2666734483679174,2.4999761583088294,69.18103652037222,68.26999051706989,-0.13213621964161604,-0.50712409271331,-1.450521774638009,-2.211428696428163,51.619372893979374,0.3350000381469709,0.5226951513525915,0.41450009346008265,-0.3593516076552081,1.1883517945753734,0.027574242902437263,0.801425944017728,0.2617081802368162,67.46410260622311,-2.8132111198353726,0.3869258505576458,2,-0.029999732971191406,-0.5687499046325684,-1.601874828338623,-2.1287498474121094,2.197500228881836,1,0.09358978271484375,5.249956290232854,9.585000038146973,3.4000534065766383,9.5,2.230771036538845,9.5,0.09358978271484375
1588,2006-02-15,9.994999885559082,10.112500190734863,9.824999809265137,9.824999809265137,614832.0,0.02512819339067507,-2.3823559110951544,1.1333367241839707,68.60592295568249,68.1613097993474,-0.31721834789450654,-0.7238672773433326,-1.6468222453842465,-2.4269985929762,51.19405757666243,0.3625001907348633,0.508728340436484,0.6179999828338616,-0.2048251453915242,1.4408251110592474,0.2065874187211687,1.0294125469465545,-0.5974998474121094,83.56639439159594,14.302125190146825,0.4114125641126927,2,-0.23999977111816406,-0.7824997901916504,-1.8249998092651367,-2.312499761581421,1.9025001525878906,2,0.08204099091676498,-3.2666734483679174,9.75,5.249956290232854,9.585000038146973,3.4000534065766383,9.5,0.08204099091676498
1589,2006-02-16,9.975000381469727,10.047499656677246,9.954999923706056,10.045000076293944,476028.0,-0.002000950907288246,1.4666971847104127,-0.4117627259365534,62.2108086374958,67.46340954881819,-0.25988154494887183,-0.6505891682700202,-1.5776740172469772,-2.3789434115194066,50.506264871191966,0.09249973297118963,0.5262587290028922,0.5430004596710205,-0.2855742567854236,1.3715751761274646,0.12871310144279846,0.9572878178992426,-0.5632003402709955,80.76926154946034,14.756992597830603,0.4142873582282223,2,-0.2200002670288086,-0.7625002861022949,-1.8012502193450928,-2.2125003337860107,2.1499996185302734,3,0.0789473080380354,-2.3823559110951544,9.994999885559082,-3.2666734483679174,9.75,5.249956290232854,9.585000038146973,0.0789473080380354
1590,2006-02-17,9.9399995803833,9.987500190734863,9.892499923706056,9.927499771118164,261960.0,-0.0035088521050531396,-1.3030506201810819,-0.17856948228883288,61.34344977099742,66.10196218745207,-0.19699953358707134,-0.5515205085469201,-1.4966252331787473,-2.3166039947201753,50.4835786651882,0.09500026702880682,0.5267305354222014,0.4493746757507324,-0.34651105024107665,1.2452604017425415,0.05143181275482789,0.847317538746637,-0.5141855361938479,75.87404565898214,12.125749582510828,0.3979428629959049,2,-0.1849994659423828,-0.7274994850158691,-1.7593743801116943,-2.1574995517730713,2.33750057220459,4,0.07168014107472587,1.4666971847104127,9.975000381469727,-2.3823559110951544,9.994999885559082,-3.2666734483679174,9.75,0.07168014107472587
1591,2006-02-20,10.137499809265137,10.1875,9.949999809265137,10.0,538000.0,0.019869239156871332,1.0,11.000152590218967,72.92746344413737,66.71735392621775,-0.385237978349096,-0.6712024066774909,-1.6428988260857569,-2.48741533021434,50.96125577029238,0.24750041961669922,0.4996264230406684,0.5756248950958245,-0.1811339591002934,1.3323837492919424,0.19724546799776554,0.9540043221938834,-0.6979520421447756,91.48932371055032,26.578694798546863,0.3783794270980591,2,-0.3449997901916504,-0.8874998092651367,-1.9543747901916504,-2.3549997806549072,2.489999771118164,0,0.07521576558435572,-1.3030506201810819,9.9399995803833,1.4666971847104127,9.975000381469727,-2.3823559110951544,9.994999885559082,0.07521576558435572
1592,2006-02-21,10.520000457763672,10.614999771118164,10.107500076293944,10.167499542236328,929132.0,0.03773126073442179,-1.1481475501158451,2.5636465782118063,75.86605925200246,68.01470685357899,-0.7611696335375377,-0.9562385905049222,-1.965286983061798,-2.8450829604331993,51.47775918896351,0.5074996948242205,0.4844491718463111,0.8651255130767819,0.11793503727048282,1.612315988883081,0.49153027517363235,1.2387207509799314,-1.0505346013281258,87.9747698807907,22.88997721816935,0.3735952379031493,2,-0.5137505531311035,-1.0562505722045898,-2.2868752479553223,-2.7375004291534424,2.502499580383301,1,0.08816537364631749,1.0,10.137499809265137,-1.3030506201810819,9.9399995803833,1.4666971847104127,9.975000381469727,0.08816537364631749
1593,2006-02-22,10.845000267028807,11.09749984741211,10.5,10.524999618530273,1191052.0,0.030893516646692598,-2.229729903885064,0.9078009003744295,77.55102208057896,69.36428317833415,-0.9891331001002488,-1.1856933571267287,-2.222418160747326,-3.1418703317822168,51.85147519196109,0.5974998474121094,0.444871792718347,1.0908752918243394,0.2650481374696394,1.9167024461790394,0.6779617146469885,1.5037888690016903,-1.3068023757123033,79.04567664977735,14.565366097654277,0.41291357717735044,2,-0.5975003242492658,-1.1400003433227521,-2.6018750667572004,-3.0625002384185773,2.409999847412111,2,0.1016597450167771,-1.1481475501158451,10.520000457763672,1.0,10.137499809265137,-1.3030506201810819,9.9399995803833,0.1016597450167771
1594,2006-02-23,11.0,11.010000228881836,10.850000381469727,10.922499656677246,738504.0,0.014292275625149342,2.2820211860676665,0.24218808207543088,78.36438731261677,70.63213507836834,-1.0158043899022928,-1.2593605896042064,-2.3023191074008285,-3.266471945914576,51.87677047453414,0.16499996185302912,0.43269254020682624,1.1532500267028816,0.20711353050301184,2.0993865229027513,0.6801817786029467,1.6263182748028164,-1.3370579521958472,91.90872584354673,28.69471104888723,0.47306824809993453,2,-0.752500057220459,-1.1737499237060547,-2.5618748664855957,-2.9262499809265137,2.2725000381469727,3,0.08159091255881568,-2.229729903885064,10.845000267028807,-1.1481475501158451,10.520000457763672,1.0,10.137499809265137,0.08159091255881568
1595,2006-02-24,11.292499542236328,11.3774995803833,10.702500343322754,11.050000190734863,783952.0,0.02659086747602979,2.2727281134330704,3.129010028917738,79.24528087461496,71.69949231649983,-1.1480255595374658,-1.4869202934607522,-2.517996407829086,-3.52560586302733,51.6799193897218,0.6749992370605469,0.4694033418931429,1.3561245918273919,0.22648735881318593,2.485761824841598,0.7913059753202898,1.920943208334494,-1.5147928704635394,94.04553052359567,33.299165113138486,0.5648186165071026,2,-0.8037495613098145,-1.326249599456787,-2.7781243324279785,-3.1424994468688965,2.332500457763672,4,0.07372154009393084,2.2820211860676665,11.0,-2.229729903885064,10.845000267028807,-1.1481475501158451,10.520000457763672,0.07372154009393084
1596,2006-02-27,11.1875,11.300000190734865,11.0,11.225000381469727,789940.0,-0.009298166614362668,2.2000020345051667,-0.15464116187337532,74.64647573909771,72.30676334080266,-0.8848585676532377,-1.3158911240513511,-2.3420972195791556,-3.3905462876379406,51.328078960540644,0.30000019073486506,0.5132893054573042,1.1663750648498539,-0.07213161764429188,2.4048817473439996,0.5471217236027801,1.7856284060969276,-1.2498140373661606,85.03939727759669,27.071269179742416,0.6192533412470731,2,-0.5862503051757812,-1.221250057220459,-2.626874804496765,-3.0374999046325684,2.2224998474121094,0,0.0974301812369065,2.2727281134330704,11.292499542236328,2.2820211860676665,11.0,-2.229729903885064,10.845000267028807,0.0974301812369065
1597,2006-02-28,10.369999885559082,11.22249984741211,10.21500015258789,11.199999809265137,1484752.0,-0.07307263592767976,1.3028564453125,22.133106149229437,63.98268292465428,71.79307000402174,0.03334378291316398,-0.4325554294271079,-1.4613321015286242,-2.548472553515378,50.86658256298768,1.0074996948242188,0.5414015164064772,0.2929999351501458,-0.8994771647686992,1.4854770350689908,-0.3032386148092776,0.8892384851095692,-0.2883325611502965,13.33331692602519,-46.651172130637995,0.5962385499594225,2,0.2649998664855957,-0.36750030517578125,-1.8018746376037598,-2.2199997901916504,2.885000228881836,1,0.21769524780496274,2.2000020345051667,11.1875,2.2727281134330704,11.292499542236328,2.2820211860676665,11.0,0.21769524780496274
1598,2006-03-01,10.6875,10.797499656677246,10.387499809265137,10.452500343322754,814572.0,0.030617176272398794,-1.246570045279844,-0.2831321425042341,68.89419298059269,72.53566826436584,-0.1962306231047819,-0.6837076773091368,-1.7187941195346603,-2.8373473495528403,50.911400950709776,0.42749977111816406,0.5689170284870055,0.5461250305175778,-0.631384004894775,1.7236340659299305,-0.0426294871885986,1.1348795482237541,-0.4762494499937624,40.64516817080664,-23.94896406353496,0.5887545177061762,3,-0.052500247955322266,-0.6850004196166992,-2.0812498331069946,-2.5374999046325684,2.5074996948242205,2,0.21847953573305,1.3028564453125,10.369999885559082,2.2000020345051667,11.1875,2.2727281134330704,11.292499542236328,0.21847953573305
1599,2006-03-02,10.482500076293944,10.6875,10.380000114440918,10.6875,547420.0,-0.019181279411093044,2.0,-0.8723413753221267,64.67513250304546,72.90585523459339,0.0987090259282386,-0.42820394055715205,-1.4617509222360976,-2.600671686103941,50.53654536753125,0.30749988555908203,0.5874865653888435,0.29512510299682404,-0.8588114875673885,1.4490616935610365,-0.2818431922852813,0.8720933982789294,-0.2674999237060529,23.01075745158393,-45.833141100105536,0.5769682952821062,3,0.1812496185302752,-0.35500049591064275,-1.8631248474121076,-2.332499980926512,2.6400003433227557,3,0.26448843481689566,-1.246570045279844,10.6875,1.3028564453125,10.369999885559082,2.2000020345051667,11.1875,0.26448843481689566
1600,2006-03-03,10.612500190734863,10.667499542236328,10.362500190734863,10.412500381469727,421208.0,0.012401632577605515,-1.0333277172548185,-0.9756091887717516,65.14370192623943,72.04099284371586,0.08284738308909922,-0.5068078854971603,-1.5369629375401832,-2.697519365485375,50.12053337626885,0.30499935150146484,0.5982287948739291,0.3760002136230476,-0.7615646147134978,1.513565041959593,-0.192782200545226,0.9447826277913212,-0.2812500953674313,36.635946928245836,-35.74132313865905,0.5687824141682729,3,0.12999963760375977,-0.4100003242492676,-1.9368749856948853,-2.4625000953674316,2.744999885559082,4,0.2506478020829055,2.0,10.482500076293944,-1.246570045279844,10.6875,1.3028564453125,10.369999885559082,0.2506478020829055
1601,2006-03-06,11.010000228881836,11.039999961853027,10.592499732971193,10.6850004196167,837916.0,0.03745583331004365,1.3246808900646674,1.6250005960470162,67.37931350181842,71.09802109369541,-0.19877648852484597,-0.8543899938615702,-1.8739262794594378,-3.06013706439843,49.54049077900934,0.44750022888183416,0.6487222020463861,0.7140002250671387,-0.4558652957211926,1.88386574585547,0.12906746467297303,1.2989329854613043,-0.6475000381469727,78.90822005982356,5.665353351583477,0.5849327603941661,3,-0.21375036239624023,-0.8075003623962402,-2.244375228881836,-2.7850003242492676,2.7074995040893572,0,0.2375113275891132,-1.0333277172548185,10.612500190734863,2.0,10.482500076293944,-1.246570045279844,10.6875,0.2375113275891132
1602,2006-03-07,10.637499809265137,11.0,10.5,11.0,850964.0,-0.03383291660971477,1.7586192381658945,-1.1153858568548682,58.56095712545192,68.98801387645906,0.21472458509235537,-0.4523114521954099,-1.4471127078866672,-2.6544065697765653,48.557195089361386,0.5100002288818359,0.7016973716829575,0.3079998016357415,-0.8606291776685193,1.4766287809400023,-0.2763146880163898,0.8923142912878728,-0.27499961853027344,40.59036331132726,-30.051748939553214,0.5843144896521307,3,0.15875005722045898,-0.434999942779541,-1.7918750047683716,-2.309999942779541,2.6125001907348633,1,0.26063455585044126,1.3246808900646674,11.010000228881836,-1.0333277172548185,10.612500190734863,2.0,10.482500076293944,0.26063455585044126
1603,2006-03-08,10.135000228881836,10.720000267028807,10.107500076293944,10.640000343322754,1073280.0,-0.0472385042907949,-1.1874990420689129,1.3931030309726946,51.88901799708155,66.04630617473293,0.6771263638369458,0.10042644393173106,-0.90130564518625,-2.117708878495071,48.14517443087934,0.6125001907348633,0.70572415603419,-0.2231247901916511,-1.3395286371514974,0.8932790567681952,-0.7813267136715751,0.33507713328827293,1.2424993515014648,2.949078387436432,-63.66860564523236,0.5582019234799231,3,0.6074995994567871,0.06749963760375977,-1.2287503480911255,-1.8075003623962402,3.3324995040893572,2,0.30784408634426863,1.7586192381658945,10.637499809265137,1.3246808900646674,11.010000228881836,-1.0333277172548185,10.612500190734863,0.30784408634426863
1604,2006-03-09,10.337499618530273,10.3725004196167,9.8149995803833,9.887499809265137,1255124.0,0.01998020573017567,1.144228176964793,-0.8910885292834603,54.51448166356357,63.298439595727224,0.414340868897332,-0.03806409233075314,-1.0537054251950977,-2.287878467823333,47.735229127011266,0.5575008392333984,0.6726142530510533,-0.06250038146972692,-1.103671274808244,0.9786705118687902,-0.5830858281389855,0.4580850651995316,1.01459997177124,42.65305105620371,-21.85217854360637,0.5205854466692588,3,0.2200002670288086,0.046250343322753906,-1.406874656677246,-2.0099997520446777,3.0950002670288086,3,0.2764208156459609,-1.1874990420689129,10.135000228881836,1.7586192381658945,10.637499809265137,1.3246808900646674,11.010000228881836,0.2764208156459609
1605,2006-03-10,10.739999771118164,10.774999618530273,10.2524995803833,10.3125,695520.0,0.038935929135745395,1.1005049207730617,0.9499998940361422,56.53825367969327,61.28641492246006,-0.08356052843626038,-0.36143434553799736,-1.3999123558982571,-2.6524660800066346,47.5639707693691,0.5225000381469727,0.6130381686369226,0.2779997825622562,-0.6820325426758096,1.238032107800322,-0.20201638005677758,0.75801594518129,0.5506158187866212,75.51019613765915,13.822668980643655,0.48001616261903307,3,-0.22125005722045898,-0.35249996185302734,-1.7212495803833008,-2.346249580383301,2.677499771118164,4,0.2218343295411902,1.144228176964793,10.337499618530273,-1.1874990420689129,10.135000228881836,1.7586192381658945,10.637499809265137,0.2218343295411902
1606,2006-03-13,10.667499542236328,11.125,10.5649995803833,10.8725004196167,688904.0,-0.0067504870043668674,-1.7317040265911792,-0.47953447283532546,51.716103885843985,59.92346169592559,-0.10345927683989586,-0.21468481601406886,-1.2712842997211364,-2.5438064625082575,47.459609645664116,0.5600004196166992,0.5306115131130333,0.15137457847595215,-0.7182781902060658,1.02102734715797,-0.2834518058650559,0.5862009628169602,0.5640914072875987,65.07631212075988,6.43659825948054,0.4348263843410086,3,-0.19749975204467773,-0.2799997329711914,-1.6268744468688983,-2.273749351501465,2.4500007629394513,0,0.25216786027568805,1.1005049207730617,10.739999771118164,1.144228176964793,10.337499618530273,-1.1874990420689129,10.135000228881836,0.25216786027568805
1607,2006-03-14,10.662500381469727,10.850000381469727,10.307499885559082,10.59000015258789,405564.0,-0.00046863472989222554,1.4245819818514271,-0.3536581394591527,47.705845696738876,57.5692008866085,-0.058787726038977084,-0.14526614063124832,-1.2145386171797323,-2.5013119389509946,46.517825736382854,0.5425004959106445,0.4127188807136495,0.10075039863586355,-0.6920130772563091,0.8935138745280362,-0.2956313393102228,0.4971321365819499,0.512426913288575,64.69469691730336,8.279447592366637,0.3963817379460862,3,-0.19250059127807617,-0.27500057220458984,-1.5512504577636719,-2.205000400543213,2.4324998855590803,1,0.28651810008942413,-1.7317040265911792,10.667499542236328,1.1005049207730617,10.739999771118164,1.144228176964793,10.337499618530273,0.28651810008942413
1608,2006-03-15,10.8149995803833,10.960000038146973,10.737500190734863,10.78499984741211,441888.0,0.01430238625628566,-2.5600247194268757,0.41378811396700954,47.672949245061346,55.680069413499155,-0.21378044232376148,-0.24578470185543466,-1.3221236908554808,-2.6158866186101974,45.292341784875326,0.2974996566772461,0.31377645816298205,0.21224961280822718,-0.5409276393133098,0.9654268649297642,-0.1643390132525422,0.5888382388689966,0.3100004196166992,76.33585341084058,23.401926251003367,0.3765886260607689,3,-0.3449997901916504,-0.42749977111816406,-1.5487496852874756,-2.2674994468688965,1.8350000381469727,2,0.22515030181169915,1.4245819818514271,10.662500381469727,-1.7317040265911792,10.667499542236328,1.1005049207730617,10.739999771118164,0.22515030181169915
1609,2006-03-16,10.762499809265137,11.050000190734863,10.664999961853027,10.907500267028807,421008.0,-0.004854347957016114,-1.2647062123439061,-4.833391613949141,42.90495244519945,53.20909724893916,-0.1311809102033159,-0.1383560504859993,-1.2250385876397978,-2.5227480157056554,44.05235783735241,0.38500022888183594,0.2972809729840069,0.12037487030029226,-0.5747212720712529,0.8154710126718374,-0.2271732008854812,0.4679229414860657,0.31010017395019496,58.45272018389237,10.276337974296617,0.34754807118577274,3,-0.29250001907348633,-0.375,-1.4087495803833008,-2.2149996757507324,1.9800004959106428,3,0.2513356535790503,-2.5600247194268757,10.8149995803833,1.4245819818514271,10.662500381469727,-1.7317040265911792,10.667499542236328,0.2513356535790503
1610,2006-03-17,10.65250015258789,10.947500228881836,10.524999618530273,10.717499732971193,976760.0,-0.01022064191653227,-1.640623463320866,0.448271552971526,42.847591537487084,50.483350364013454,-0.016662838245466105,0.029259402083493313,-1.0745199050699323,-2.371498317165571,42.927801484927656,0.4225006103515625,0.22995028289265562,-0.025249814987182262,-0.6368479538675089,0.5863483238931444,-0.3310488844273465,0.28054925445298196,0.39750003814697266,42.201861618667984,-1.2574163799495182,0.3057990694401636,3,-0.18250036239624023,-0.2650003433227539,-1.2925000190734863,-2.1050000190734863,2.2749996185302734,4,0.26097157410467875,-1.2647062123439061,10.762499809265137,-2.5600247194268757,10.8149995803833,1.4245819818514271,10.662500381469727,0.26097157410467875
1611,2006-03-20,10.899999618530273,10.922499656677246,10.550000190734863,10.732500076293944,600516.0,0.02323393216589209,2.505883620109325,-2.5769326701585613,58.35962458291754,50.46098008150963,-0.31447748277065735,-0.1667351324883839,-1.2762576749786856,-2.5791231184507364,41.41817263824949,0.3724994659423828,0.1952080195870387,0.18412466049194265,-0.3788005420515024,0.7470498630353877,-0.09733794077977898,0.4655872617636643,0.15000057220458984,79.79791103667246,31.184207510819647,0.2814626012717224,3,-0.42999982833862305,-0.5124998092651367,-1.5399994850158691,-2.352499485015869,1.7200002670288086,0,0.23096330383592312,-1.640623463320866,10.65250015258789,-1.2647062123439061,10.762499809265137,-2.5600247194268757,10.8149995803833,0.23096330383592312
1612,2006-03-21,11.447500228881836,11.494999885559082,10.824999809265137,10.875,1796408.0,0.05022941555161142,1.0074922420148473,3.4179211551162267,61.176481477949345,51.492920468272715,-0.821372513545441,-0.675837568088026,-1.771819399649008,-3.084238336086454,39.58100689264889,0.6700000762939453,0.16169296417184675,0.6852502822875977,0.043033947497880476,1.3274666170773148,0.3641421148927382,1.0063584496824571,-1.6325006484985352,95.10312952565039,43.602667676884984,0.321108167394859,3,-0.7925004959106445,-0.9000000953674316,-2.0875000953674316,-2.9000000953674316,1.552499771118164,1,0.14588338439867976,2.505883620109325,10.899999618530273,-1.640623463320866,10.65250015258789,-1.2647062123439061,10.762499809265137,0.14588338439867976
1613,2006-03-22,11.947500228881836,12.47249984741211,11.177499771118164,11.47249984741211,3116548.0,0.0436776580041911,-1.431923806385406,0.8296946577601573,69.82410053875535,53.193989232182915,-1.1591260566887254,-1.1478572947026109,-2.21122650747542,-3.539912289920389,37.55392064590167,1.2950000762939453,0.09553140110195812,1.1301252841949463,0.2970846955556361,1.9631658728342565,0.7136049898752912,1.5466455785146014,-2.0989006423950194,73.04238475844987,17.197159736729645,0.4165202943196551,3,-0.5850005149841309,-0.8037505149841309,-2.496875047683716,-3.4000000953674316,1.689999580383299,2,0.09604519909302955,1.0074922420148473,11.447500228881836,2.505883620109325,10.899999618530273,-1.640623463320866,10.65250015258789,0.09604519909302955
1614,2006-03-23,11.897500038146973,12.0600004196167,11.774999618530273,12.0,442212.0,-0.0041849918206314785,1.5617957301261418,-0.21578922007573173,67.77317575054082,54.44231390672153,-0.9661719283675403,-1.0826807310631796,-2.1002875235654006,-3.4451473710295613,35.41728813953949,0.2850008010864258,0.09501871764295267,1.0352500915527347,0.07396400709768791,1.9965361760077815,0.5546070493252113,1.5158931337802581,-1.9439444412231452,70.47498117136166,11.695945894654983,0.4806430422275233,3,-0.507500171661377,-0.7537503242492676,-2.413749933242798,-3.3187499046325684,1.8575000762939453,3,0.06324854616268638,-1.431923806385406,11.947500228881836,1.0074922420148473,11.447500228881836,2.505883620109325,10.899999618530273,0.06324854616268638
1615,2006-03-24,12.125,12.6274995803833,12.0,12.137499809265135,2525080.0,0.01912166094755996,-3.780952657756012,0.12194940406961488,66.18288080143022,56.04973356400889,-1.0913121073801921,-1.3118744885338707,-2.2567428934037714,-3.6255463954163822,33.03275507520892,0.7299995422363281,0.17475075861624845,1.2211250305175785,0.11953698267028301,2.322713078364874,0.6703310065939299,1.771919054441227,-2.070686633056642,75.81228746024634,18.770651440270505,0.5507940239236477,3,-0.6575002670288086,-0.9037504196166992,-2.641249895095825,-3.5462498664855957,1.8599996566772443,4,0.05092786022068285,1.5617957301261418,11.897500038146973,-1.431923806385406,11.947500228881836,1.0074922420148473,11.447500228881836,0.05092786022068285
1616,2006-03-27,12.27750015258789,12.975000381469727,12.149999618530273,12.362500190734865,1373460.0,0.012577332172197142,-3.852929874311744,6.800106813154385,75.42638146114847,59.129793093387725,-1.1079269796226043,-1.4530249409358085,-2.34036147106578,-3.7358477562258,30.617163928638625,0.8500003814697266,0.23894238302728432,1.3191251754760742,0.061633516145910505,2.576616834806238,0.6903793458109924,1.947871005141156,-2.0687956128381355,67.55813752334838,8.087063263406932,0.6287458296650821,3,-0.5275001525878906,-0.882500171661377,-2.793750047683716,-3.6987500190734863,1.9375,0,0.0529423425332447,-3.780952657756012,12.125,1.5617957301261418,11.897500038146973,-1.431923806385406,11.947500228881836,0.0529423425332447
1617,2006-03-28,12.6274995803833,13.0,12.1875,12.0,5234440.0,0.028507385334598068,-5.435654259437614,-7.382344691402195,90.56145625339296,63.895182760980134,-1.2850112140751584,-1.7130557860337348,-2.611962371008918,-4.041144833390401,31.017095471303037,0.8125,0.2777045829784548,1.5562496185302734,0.12751580314036914,2.9849834339201777,0.8418827108353213,2.2706165262252256,-2.1974913732959482,79.56102206663422,12.40574520451645,0.7143669076949521,3,-0.8649997711181641,-1.2199997901916504,-3.1062495708465576,-4.011249542236328,1.6100006103515643,1,-0.0005939176458868989,-3.852929874311744,12.27750015258789,-3.780952657756012,12.125,1.5617957301261418,11.897500038146973,-0.0005939176458868989
1618,2006-03-29,13.022500038146973,13.47249984741211,12.5,12.625,1662392.0,0.03128097175923106,-2.0038603555768955,0.6334666198568044,91.11794342736985,69.25218175899907,-1.490711796049677,-2.028138274306544,-2.944602105309098,-4.388811961394875,31.561684978158322,0.9724998474121094,0.36946453310108573,1.8345000743865967,0.17484994857593428,3.494150200197259,1.0046750114812646,2.6643251372919288,-2.335492651768355,73.49044190930348,3.102130781268997,0.8298250629053312,3,-1.0237503051757812,-1.3787503242492676,-3.2875001430511475,-4.192500114440918,0.7799997329711914,2,-0.0017277817685592556,-5.435654259437614,12.6274995803833,-3.852929874311744,12.27750015258789,-3.780952657756012,12.125,-0.0017277817685592556
1619,2006-03-30,13.255000114440918,13.399999618530273,13.050000190734865,13.274999618530273,665676.0,0.017853720530841333,1.592593115871629,-0.050313213006437,90.63007554522005,74.56134664874718,-1.4890595556557695,-2.1526470602118017,-3.101405048023091,-4.570788985765432,32.16026927331179,0.3774995803833008,0.5011191338648615,1.9283751487731937,0.06606165975149203,3.7906886377948954,0.9972184042623429,2.8595318932840446,-2.233733632738282,85.22921864111272,14.848965519396259,0.9311567445108505,3,-1.2437500953674316,-1.611250400543213,-3.27875018119812,-4.183750152587891,0.7950000762939471,3,0.028857011808509636,-2.0038603555768955,13.022500038146973,-5.435654259437614,12.6274995803833,-3.852929874311744,12.27750015258789,0.028857011808509636
1620,2006-03-31,13.272500038146973,13.34749984741211,13.18000030517578,13.2524995803833,365816.0,0.0013202507397180874,-1.0303096859213483,-1.0000476848981927,92.84543031287126,78.39310284096426,-1.2246096499235062,-2.066604627118531,-3.0379781976150912,-4.5363128970766375,32.85108050244995,0.1674995422363299,0.6369376647760152,1.8128750801086433,-0.2078949877107057,3.8336451479279923,0.8024900461989688,2.823260114018318,-1.9570855525591995,84.87714369363587,13.254840829163186,1.0103850339096743,3,-1.1237502098083496,-1.6287503242492676,-3.2356250286102295,-4.201250076293945,1.0699996948242205,4,0.036353367858894314,1.592593115871629,13.255000114440918,-2.0038603555768955,13.022500038146973,-5.435654259437614,12.6274995803833,0.036353367858894314
1621,2006-04-03,13.625,14.074999809265135,13.225000381469727,13.337499618530273,1226412.0,0.026558670999426992,-2.3170783447526326,14.374690062941065,93.72694641122732,82.00982116688402,-1.2850556705443221,-2.332751890297505,-3.302013674728048,-4.834059819396078,33.15322666572539,0.8499994277954084,0.8236482468884123,2.0346250534057617,-0.1916040407474906,4.260854147559014,0.9215105063291347,3.1477396004823888,-2.0507352709933073,76.15894809333335,3.509144398431104,1.1131145470766262,4,-0.9987502098083496,-1.6800003051757812,-3.3975000381469727,-4.413750171661377,0.47500038146972656,0,0.026421993150623546,-1.0303096859213483,13.272500038146973,1.592593115871629,13.255000114440918,-2.0038603555768955,13.022500038146973,0.026421993150623546
1622,2006-04-04,13.40999984741211,13.975000381469727,13.202500343322756,13.84000015258789,1507440.0,-0.015779827712872674,1.2071405605418992,-1.4956512508873305,87.60870160137131,83.98588795161913,-0.8519960018261248,-2.002038677210571,-2.997530928441142,-4.565599745556215,33.768486106311634,0.7725000381469709,1.0341274568422545,1.6809998989105228,-0.6387179529262568,4.000717750747302,0.5211409729921321,2.8408588248289135,-1.4856322071692354,57.77777508663306,-13.81068068862249,1.15985892591839,4,-0.4850001335144043,-1.4650001525878906,-3.1262500286102295,-4.106250047683716,-0.1549997329711914,1,0.060029851926592714,-2.3170783447526326,13.625,-1.0303096859213483,13.272500038146973,1.592593115871629,13.255000114440918,0.060029851926592714
1623,2006-04-05,13.255000114440918,13.649999618530273,13.175000190734865,13.4975004196167,799836.0,-0.011558518623033698,-1.3602447091827667,0.5639537978389312,85.08093547872708,85.90897236586206,-0.5498449595302795,-1.6878485400399441,-2.75945235304256,-4.355103597708412,35.62372543242661,0.4749994277954084,1.1761786631690931,1.3700001716613777,-0.9177844735506753,3.6577848168734306,0.2261078490553512,2.513892494267404,-1.0295439705349274,19.999999999999897,-51.05033384390221,1.143892322606027,4,-0.2175002098083496,-1.3100004196166992,-2.9362504482269287,-3.9362502098083496,-0.28499984741211115,2,0.07412297757912079,1.2071405605418992,13.40999984741211,-2.3170783447526326,13.625,-1.0303096859213483,13.272500038146973,0.07412297757912079
1624,2006-04-06,13.19499969482422,13.470000267028807,12.699999809265135,13.3125,1570308.0,-0.004526625356368608,2.5606888491985034,0.4845367311624907,86.29549114287882,88.14370684824523,-0.3201008982016038,-1.4786037844342612,-2.624625809970727,-4.2412284782255885,37.91193110832937,0.7700004577636719,1.277117039851964,1.1671247482299822,-1.0700906276630384,3.404340124123003,0.048517060283471025,2.2857324361764935,-0.7106074377679494,35.999991677024404,-37.10084429111166,1.1186076879465106,4,-0.08249998092651545,-1.2500000000000018,-2.8762500286102313,-3.799999952316286,-0.9749994277954137,3,0.04604017357667978,-1.3602447091827667,13.255000114440918,1.2071405605418992,13.40999984741211,-2.3170783447526326,13.625,0.04604017357667978
1625,2006-04-07,13.1225004196167,13.317500114440918,12.962499618530273,13.3100004196167,893036.0,-0.0054944506922541825,2.5061883053274054,1.595740536328834,83.3959514917299,89.02921462942095,-0.10194685926234826,-1.2843089342153906,-2.487963972605767,-4.116605273540753,39.57643783127535,0.35500049591064453,1.3055891212296125,0.9755004405975338,-1.2264196316984624,3.17742051289353,-0.12545959555046338,2.076460476745531,-0.4225006103515643,30.727317116477405,-39.810971812608486,1.1009600361479979,4,0.00874948501586914,-1.1775007247924805,-2.7268757820129395,-3.7012505531311035,-1.7200002670288086,4,0.07068010984641737,2.5606888491985034,13.19499969482422,-1.3602447091827667,13.255000114440918,1.2071405605418992,13.40999984741211,0.07068010984641737
1626,2006-04-10,13.357500076293945,13.414999961853027,13.1225004196167,13.1225004196167,528680.0,0.017908146249776324,-1.4893614430939675,-1.2533315022786458,81.67496242237755,88.04182642597479,-0.18733834494994817,-1.3781036126312927,-2.6545056829750084,-4.299421542836704,40.802842387691065,0.2924995422363281,1.363400499172009,1.076000070571899,-1.0734052729986203,3.2254054141424184,0.001297398786640258,2.150702742357158,-0.6575002670288104,51.568625251040686,-15.207118138020547,1.0747026717852592,4,-0.07000017166137695,-1.4125003814697266,-2.885000228881836,-3.8237502574920654,-2.457500457763672,0,0.07374131769052839,2.5061883053274054,13.1225004196167,2.5606888491985034,13.19499969482422,-1.3602447091827667,13.255000114440918,0.07374131769052839
1627,2006-04-11,13.717499732971193,13.824999809265135,13.392499923706055,13.399999618530273,1102932.0,0.02695112518218523,-1.601506951077141,1.3510662906073163,80.78261028210527,86.89345607650094,-0.4207028962206465,-1.5784218629864135,-2.9327155868967605,-4.6054529272894325,42.88773796560651,0.46749973297118963,1.4337394958817438,1.2832497596740744,-0.8153219452594875,3.3818214646076363,0.23396390720729343,2.3325356121408554,-0.8249999237060575,90.44443766276073,23.45090779248433,1.0492858524667807,4,-0.32999992370605824,-1.7725000381469744,-3.2181248664855975,-4.153749942779543,-3.3499994277954137,1,0.027884137484556426,-1.4893614430939675,13.357500076293945,2.5061883053274054,13.1225004196167,2.5606888491985034,13.19499969482422,0.027884137484556426
1628,2006-04-12,13.25,13.712499618530273,12.797499656677244,13.699999809265135,1100924.0,-0.03408053523394772,2.85263605937283,-1.41732172304105,70.53911224975992,84.66112682144983,0.09215220742389718,-0.9688162657350841,-2.3919272559810096,-4.08495798056698,44.37990397545215,0.9200000762939489,1.4578566496321024,0.6940000057220459,-1.288344704993781,2.676344716437873,-0.29717234963586847,1.6851723610799603,0.8249998092651349,48.88890584309912,-16.93455215927309,0.9911723553579136,4,0.13749980926513494,-1.3050003051757812,-2.7506251335144043,-3.6362502574920654,-2.890000343322754,2,0.00037736712761637925,-1.601506951077141,13.717499732971193,-1.4893614430939675,13.357500076293945,2.5061883053274054,13.1225004196167,0.00037736712761637925
1629,2006-04-13,13.467499732971193,13.494999885559082,13.02750015258789,13.300000190734865,656696.0,0.01641507418650523,3.2022476726045213,-0.3722213627375989,70.44935877899411,82.1726744287968,-0.10285031884954954,-1.0258705131703127,-2.537338647457421,-4.248737508325647,45.80450218324664,0.4674997329711914,1.4134322942039965,0.776249742507936,-1.054158193222218,2.60665767823809,-0.13895422535714097,1.691453710373013,0.5819500732421847,65.20681039379585,0.6201505181723519,0.915203967865077,4,-0.07999992370605824,-1.5225000381469744,-2.994999885559084,-3.8537499904632586,-2.5850000381469727,3,-0.03694074444452422,2.85263605937283,13.25,-1.601506951077141,13.717499732971193,-1.4893614430939675,13.357500076293945,-0.03694074444452422
1630,2006-04-18,13.432499885559082,13.600000381469727,13.212499618530273,13.425000190734865,460108.0,-0.002598837802567311,1.2627736413300736,0.044774419822804765,68.24645249508771,79.34150843811462,-0.04779372977536234,-0.813636964968218,-2.4313469177600844,-4.160913059480734,47.72059499954666,0.3875007629394531,1.327682380363754,0.6022499084472663,-0.9819416225635482,2.186441439458081,-0.18984585705814183,1.3943456739526745,0.591910917663574,61.800499715986255,-2.3107217014065426,0.7920957655054074,4,-0.09499979019165039,-1.2687501907348633,-2.9618749618530273,-3.7699999809265137,-2.3474998474121094,1,-0.09026611791255634,3.2022476726045213,13.467499732971193,2.85263605937283,13.25,-1.601506951077141,13.717499732971193,-0.09026611791255634
1631,2006-04-19,13.417499542236328,13.637499809265135,13.272500038146973,13.375,668760.0,-0.00111672015265607,-1.9494994643999208,5.6668362156676695,63.95760157898866,76.71360843562766,-0.07299935999026275,-0.632805766937377,-2.3501904901082042,-4.094515192436813,49.7558290674203,0.3649997711181623,1.2326766531862319,0.4613745689392097,-0.8543604583397855,1.7771095962182049,-0.19649294470028877,1.1192420825787082,0.5823730380554188,60.34061250478015,-1.741283018598331,0.6578675136394976,4,-0.15499973297119318,-1.2262496948242188,-2.9643747806549072,-3.711249828338623,-2.0674991607666016,2,-0.15017696727363494,1.2627736413300736,13.432499885559082,3.2022476726045213,13.467499732971193,2.85263605937283,13.25,-0.15017696727363494
1632,2006-04-20,13.11750030517578,13.34000015258789,12.707500457763672,13.335000038146973,1123212.0,-0.022358803599448196,4.5604378099442044,-5.11769589803433,51.73675219754984,73.00869918216353,0.2024335271193909,-0.2121568090392305,-1.9909122855088128,-3.74254480749447,50.49140059990718,0.7099990844726562,1.1198966706477798,0.07787532806396236,-1.0303382187218304,1.1860888748497551,-0.47623144532893313,0.6319821014568578,0.8583248166436768,40.79603878468561,-19.023068716643422,0.5541067733928962,4,0.14499950408935547,-0.9262504577636701,-2.688750505447386,-3.4037504196166974,-1.70750045776367,3,-0.1690490287826062,-1.9494994643999208,13.417499542236328,1.2627736413300736,13.432499885559082,3.2022476726045213,13.467499732971193,-0.1690490287826062
1633,2006-04-21,13.095000267028807,13.220000267028807,12.895000457763672,13.112500190734865,1081028.0,-0.0017152687344016426,1.7956963666046197,0.08045951811984993,46.831683317898246,68.62383164605457,0.2233370825061538,-0.10464638201072063,-1.8951161788990216,-3.6694332252232567,50.10555804414689,0.32499980926513494,0.9512045624600152,-0.0019997119903578664,-0.9837429681946581,0.9797435442139424,-0.492871340092508,0.48887191611179226,0.8300918682284184,41.6666752121413,-14.321141493737457,0.4908716281021501,4,0.17124986648559748,-0.7950005531311017,-2.6662504673004133,-3.3675003051757795,-2.1950006484985334,4,-0.20828559803243774,4.5604378099442044,13.11750030517578,-1.9494994643999208,13.417499542236328,1.2627736413300736,13.432499885559082,-0.20828559803243774
1634,2006-04-24,12.649999618530273,13.087499618530273,12.300000190734865,13.072500228881836,2384652.0,-0.033982484873938956,2.480665149215976,24.14299727519946,39.458073676992214,63.74184522219483,0.6514012799349995,0.42121616091615977,-1.3784643321312338,-3.174218320350068,49.27592723233867,0.7950000762939418,0.8018799586341174,-0.48462533950805664,-1.3195020191425755,0.3502513401264622,-0.9020636793253161,-0.06718699969079722,1.2263888496272095,26.1681889808694,-25.084459685274542,0.41743833981725914,4,0.41250038146972656,-0.34999990463256836,-2.22124981880188,-2.9175000190734863,-1.7899999618530273,0,-0.18102767042763668,1.7956963666046197,13.095000267028807,4.5604378099442044,13.11750030517578,-1.9494994643999208,13.417499542236328,-0.18102767042763668
1635,2006-04-25,12.74250030517578,13.0625,12.6850004196167,12.907500267028807,3679872.0,0.007312307465211942,-1.6964281456807369,0.3905318899201849,33.611885424451614,58.4015033335364,0.5580096305319113,0.39774143368809334,-1.3967616619544945,-3.215457078592282,47.87384354469968,0.41250038146972656,0.6653118892501624,-0.4229996681213404,-1.137686856165315,0.2916875199226343,-0.7803432621433277,-0.06565607409935303,1.0393048663363462,33.08413014182104,-14.397659445686422,0.357343594021987,4,0.3199996948242205,-0.4425005912780744,-2.313750505447386,-2.910000324249266,-1.7325000762939435,1,-0.14596826100102656,2.480665149215976,12.649999618530273,1.7956963666046197,13.095000267028807,4.5604378099442044,13.11750030517578,-0.14596826100102656
1636,2006-04-26,12.927499771118164,13.107500076293945,12.68000030517578,12.80500030517578,1462848.0,0.01451830186476366,-1.295304075331406,-0.7424211773545754,40.93896051051785,53.974431136693354,0.3415139694071865,0.2781985041501418,-1.506618373167175,-3.3483169549509473,46.143104123041276,0.42749977111816584,0.5283839295706336,-0.27050018310546875,-0.8640035869063905,0.32300322069545295,-0.5672518850059287,0.026251518794991213,0.7653971015473253,60.33650032690849,13.572269137742339,0.2967517019004607,4,0.0787501335144043,-0.6149997711181641,-2.4987499713897705,-3.0824999809265137,-1.3724994659423846,2,-0.14252560553801696,-1.6964281456807369,12.74250030517578,2.480665149215976,12.649999618530273,1.7956963666046197,13.095000267028807,-0.14252560553801696
1637,2006-04-27,12.619999885559082,13.170000076293945,12.449999809265135,13.095000267028807,922752.0,-0.023786493212406,1.3040008544921933,-3.8775710393148377,38.72112719955013,50.43909946444782,0.5330137252804423,0.616727671563627,-1.131318883343127,-2.988938298435043,44.14035835011282,0.7200002670288104,0.40355337348545817,-0.5776250839233406,-1.17265369351216,0.01740352566547898,-0.8751393887177503,-0.2801107791289308,0.9893231861905694,34.78257263991536,-14.732352522815788,0.2975143047944101,4,0.34875011444091797,-0.1700000762939453,-2.1912500858306885,-2.7750000953674316,-1.307499885559082,3,-0.10063387603850937,-1.295304075331406,12.927499771118164,-1.6964281456807369,12.74250030517578,2.480665149215976,12.649999618530273,-0.10063387603850937
1638,2006-04-28,13.0,13.09749984741211,12.550000190734865,12.550000190734865,1157492.0,0.030110944365042913,-1.4333328388353415,-0.9473672586804368,46.889955355241575,47.821387972919766,0.1271979831854324,0.24765276856759755,-1.4456041650012317,-3.3137245097081465,41.67683501410704,0.5474996566772443,0.28366373301360426,-0.1964999675750736,-0.7930059421320976,0.40000600698195043,-0.4947529548535865,0.1017530197034393,0.5307636988887641,80.45975877517505,28.027605935965795,0.29825298727851246,4,-0.03125,-0.3737502098083496,-2.398750066757202,-3.096250057220459,-2.1000003814697266,4,-0.1223077040452224,1.3040008544921933,12.619999885559082,-1.295304075331406,12.927499771118164,-1.6964281456807369,12.74250030517578,-0.1223077040452224
1639,2006-05-02,13.637499809265135,13.850000381469727,13.0024995803833,13.0024995803833,1836452.0,0.04903844686654879,-1.6692928995593577,1.411112217844739,56.95945336402272,46.56727695835698,-0.5404896096926315,-0.37916166010514907,-2.007981698071326,-3.8919025105924874,39.52747933724697,0.8500003814697266,0.15375640691267378,0.4218748569488504,-0.206219225234598,1.0499689391322988,0.1078278158571262,0.7359218980405746,-1.3374996185302699,84.82139390343497,28.419173604212602,0.3140470410917239,5,-0.56249952316284,-0.7125000953674299,-2.38437509536743,-3.2449998855590803,-2.8124999999999982,1,-0.20073328902083942,-1.4333328388353415,13.0,1.3040008544921933,12.619999885559082,-1.295304075331406,12.927499771118164,-0.20073328902083942
1640,2006-05-03,13.755000114440918,14.36750030517578,13.0,13.600000381469727,2433904.0,0.008615971169140257,-1.0184498962219704,0.24409397968899785,55.547803114742,45.632854906774014,-0.6788172751381758,-0.4834474676905707,-2.0463171515761935,-3.9506317281921177,37.50721832144714,1.3675003051757795,0.08257792783362383,0.5152501583099358,-0.15751879558581372,1.1880191122056853,0.17886568136206193,0.8516346352578097,-1.4239999198913562,68.05736467650937,10.587522136415146,0.3363844769478745,5,-0.4212498664855957,-0.5712499618530273,-2.4881253242492676,-3.3625001907348633,-3.577500343322754,2,-0.2104689519212949,-1.6692928995593577,13.637499809265135,-1.4333328388353415,13.0,1.3040008544921933,12.619999885559082,-0.2104689519212949
1641,2006-05-04,13.984999656677244,14.130000114440918,13.8774995803833,13.975000381469727,523412.0,0.01672115887479042,-1.4634093013086216,0.06451156409008939,53.87400392463633,45.87032732089474,-0.9161994498804749,-0.7221172136720764,-2.1992140164126894,-4.1189680630360765,34.88663844489452,0.375,-0.001540611856638563,0.7272497177124002,-0.005507920473826644,1.460007355898627,0.3608708986192859,1.0936285368055145,-1.572539457702634,80.05212257758083,25.648191486317756,0.36637881909311387,5,-0.651249408721922,-0.726249694824217,-2.6406249999999982,-3.514999866485594,-3.319999694824217,3,-0.21272788708113932,-1.0184498962219704,13.755000114440918,-1.6692928995593577,13.637499809265135,-1.4333328388353415,13.0,-0.21272788708113932
1642,2006-05-05,14.21500015258789,14.270000457763672,13.702500343322756,13.707500457763672,1171020.0,0.016446228212871672,-1.1932374806040205,50.753648068678544,65.007777710541,47.88989336452171,-1.0886286624904358,-0.936744260882076,-2.360180544609946,-4.283665341910272,32.05474747866017,0.5675001144409162,-0.068689226649429,0.9170001983642582,0.06956667297080088,1.7644337237577155,0.49328343566752864,1.3407169610609877,-1.7243383493652331,91.60934564041006,34.99970134750441,0.42371676269672903,5,-0.8812499046325684,-0.9375,-2.642500162124634,-3.5712499618530273,-3.8524999618530273,4,-0.18712626231860074,-1.4634093013086216,13.984999656677244,-1.0184498962219704,13.755000114440918,-1.6692928995593577,13.637499809265135,-0.18712626231860074
1643,2006-05-08,14.237500190734865,14.274999618530273,14.0600004196167,14.244999885559082,915736.0,0.0015828376999966753,5.370425838537399,-0.014777732677878007,62.74835001736822,50.47770184678571,-1.0415522878537988,-0.9295208426448927,-2.322439149974718,-4.238711146988948,29.15364900197577,0.21499919891357422,-0.11307699953396977,0.8903752326965346,-0.05483188946755391,1.8355823548606232,0.41777167161449036,1.362978793778579,-1.6717648474340834,90.49359521538067,33.52680072470066,0.47260356108204404,5,-0.8287501335144078,-0.9037499427795428,-2.6525003910064715,-3.581250190734865,-4.4425001144409215,0,-0.20544338202280243,-1.1932374806040205,14.21500015258789,-1.4634093013086216,13.984999656677244,-1.0184498962219704,13.755000114440918,-0.20544338202280243
1644,2006-05-09,13.802499771118164,14.234999656677244,13.609999656677244,14.234999656677244,1213420.0,-0.030553145832424966,1.8901741751542103,57.668997965425426,55.40935342295081,52.89964273550785,-0.47592611011495123,-0.4708133231057907,-1.8360068617745178,-3.736105298235838,27.08951312299036,0.6275005340576207,-0.10166802936569397,0.42499980926513636,-0.5384916159331876,1.3884912344634603,-0.05674590333402563,0.9067455218642984,-1.164693829342383,58.68369959997999,2.2321551403923934,0.4817457125991624,5,-0.39374971389770685,-0.4687495231628418,-1.9812500476837158,-2.9099998474121094,-4.22499942779541,1,-0.2102880058481431,5.370425838537399,14.237500190734865,-1.1932374806040205,14.21500015258789,-1.4634093013086216,13.984999656677244,-0.2102880058481431
1645,2006-05-10,14.050000190734865,14.100000381469727,13.789999961853027,13.90999984741211,1091288.0,0.01793156484121794,1.5833290285664332,-0.32370030142732,58.65845936930881,54.86847594204017,-0.5793812800518339,-0.6801359481515146,-2.0375685997571242,-3.915471455530543,24.913828776226275,0.3100004196166992,-0.06329642487925113,0.6261252403259299,-0.37426612525687375,1.6265166059087335,0.12592955753452806,1.1263209231173317,-1.3430064744230847,66.16549763875997,9.784299172383186,0.5001956827914018,5,-0.6412501335144078,-0.7162499427795428,-2.2225003242492694,-3.1575002670288104,-3.497500419616701,2,-0.22953739058284306,1.8901741751542103,13.802499771118164,5.370425838537399,14.237500190734865,-1.1932374806040205,14.21500015258789,-0.22953739058284306
1646,2006-05-11,14.342499732971193,14.362500190734865,14.0,14.0,1757912.0,0.020818472474414262,-1.116791085296151,2.44642066470935,66.80382652186873,57.98877586674224,-0.7264487822312784,-0.9434282080444145,-2.276398467065384,-4.140557749129863,22.676411205660905,0.36250019073486506,0.05230988414668403,0.869374799728396,-0.21104162599496767,1.9497912254517598,0.3291665868667142,1.409583012590078,-1.5690857531048525,97.3421337449655,37.37890065021117,0.5402082128616815,5,-0.8837494850158709,-1.008749485015871,-2.446249961853029,-3.328749656677248,-3.9650001525878924,3,-0.29039567993007087,1.5833290285664332,14.050000190734865,1.8901741751542103,13.802499771118164,5.370425838537399,14.237500190734865,-0.29039567993007087
1647,2006-05-12,14.100000381469727,14.725000381469727,13.68000030517578,14.3725004196167,1516952.0,-0.016907746628295084,1.138107656419671,-0.7956211696372095,63.00129270344288,59.77892446098683,-0.2815405736161498,-0.7070546446573172,-1.955586247665444,-3.831171284348258,20.131907272883282,1.045000076293947,0.1831420955599672,0.607750415802002,-0.5039681967560838,1.7194690283600877,0.051891109522959056,1.1636097220810449,-1.2628229485910083,43.94622477789675,-17.574148619288344,0.5558593062790426,5,-0.23750019073486328,-0.5875000953674316,-1.814375638961792,-2.7850003242492676,-3.367500305175783,4,-0.243617044445686,-1.116791085296151,14.342499732971193,1.5833290285664332,14.050000190734865,1.8901741751542103,13.802499771118164,-0.243617044445686
1648,2006-05-15,13.255000114440918,13.949999809265135,12.09000015258789,13.949999809265135,2301512.0,-0.05992909533104063,4.352519347933498,2.550457238649521,57.09261954524607,59.793720703344974,0.6743505695039396,0.1458154595439609,-1.0507129916170275,-2.927590112936322,18.646295107940762,2.010000228881836,0.2645678338658666,-0.2374998569488529,-1.348991315366895,0.8739916014691893,-0.7932455861578731,0.3182458722601673,1.4700002670288086,44.21251843106654,-20.879972896123206,0.5557457292090207,5,0.15250015258789062,0.15250015258789062,-0.820000410079956,-1.940000057220459,-2.7274999618530273,0,-0.21821953215637957,1.138107656419671,14.100000381469727,-1.116791085296151,14.342499732971193,1.5833290285664332,14.050000190734865,-0.21821953215637957
1649,2006-05-16,12.970000267028807,13.75,12.5649995803833,13.237500190734865,2448636.0,-0.021501308559146115,-1.1995340941476773,0.38489214556233114,52.5518787118688,59.460840214136844,0.9551527533432562,0.4127972003103153,-0.701308655614163,-2.58846491706516,17.080398615595257,1.1850004196166992,0.3804304666336815,-0.4976247310638442,-1.6334730009858554,0.638223538858167,-1.0655488660248498,0.07029940389716138,1.7550001144409197,33.396585882436334,-34.26816920281153,0.5679241349610057,5,0.4375000000000018,0.4375000000000018,-0.47875046730041326,-1.6187505722045898,-2.3725004196166974,1,-0.24479569200981977,4.352519347933498,13.255000114440918,1.138107656419671,14.100000381469727,-1.116791085296151,14.342499732971193,-0.24479569200981977
1650,2006-05-17,12.220000267028807,13.274999618530273,12.164999961853027,13.024999618530273,2036692.0,-0.0578257505442451,-1.4262288589156045,3.009344228397009,42.956699863457004,58.24780642956137,1.6366232052233798,1.1249805915069437,0.10151771505474194,-1.7880714532194304,15.484162654570651,1.109999656677246,0.42964583464711126,-1.1869997501373302,-2.452746425394169,0.07874692511950876,-1.8198730877657496,-0.5541264125089107,2.452300109863282,4.933590252327296,-61.02848768505976,0.6328733376284192,5,1.1875000000000018,1.1875000000000018,0.3087494373321551,-0.8687505722045898,-1.5525007247924787,2,-0.21624385155177706,-1.1995340941476773,12.970000267028807,4.352519347933498,13.255000114440918,1.138107656419671,14.100000381469727,-0.21624385155177706
1651,2006-05-18,11.40250015258789,12.25,10.899999618530273,12.25,3142672.0,-0.06689853490810804,2.185842181782173,1.0527956896255528,38.996839817370315,55.357702219209074,2.2901000238474065,1.8801796715466441,0.9506193678708357,-0.924419993819221,14.203954225334408,1.3500003814697266,0.3657308871051139,-1.9037498950958245,-3.454637105232832,-0.3528626849588168,-2.6791935001643292,-1.1283062900273197,3.218154219818114,13.137266243875292,-54.42374846014023,0.7754436050685041,5,1.4099998474121094,1.4099998474121094,1.135624647140503,0.07374954223632812,-0.6199998855590838,3,-0.07454508836615203,-1.4262288589156045,12.220000267028807,-1.1995340941476773,12.970000267028807,4.352519347933498,13.255000114440918,-0.07454508836615203
1652,2006-05-19,10.899999618530273,11.579999923706055,10.725000381469727,11.2475004196167,3478604.0,-0.04406932929911611,-1.4516141381851593,0.4100305175836195,31.43235962438561,51.878147731099894,2.540027512490756,2.327357460903823,1.4915425345956308,-0.3797783878886243,14.245766839317413,0.8549995422363281,0.2792110612736156,-2.2953753948211677,-4.183481775963914,-0.4072690136784214,-3.2394285853925417,-1.3513222042497937,3.571828563720702,5.426333894892359,-58.0037567560935,0.9440531905713732,5,1.8250007629394531,1.8250007629394531,1.7162501811981201,0.6512503623962402,0.10000038146972656,4,-0.04793578499385531,2.185842181782173,11.40250015258789,-1.4262288589156045,12.220000267028807,-1.1995340941476773,12.970000267028807,-0.04793578499385531
1653,2006-05-22,10.36750030517578,11.1875,9.9375,11.100000381469727,2657996.0,-0.048853149723898315,1.754823021032344,2.107909029285286,20.540546020626564,48.003835797508316,2.7556197971219163,2.787983671863488,2.073268525348613,0.18907976755219735,14.501600385906563,1.25,0.15744982038506805,-2.6914997100830096,-4.964838528893544,-0.4181608912724748,-3.828169119488278,-1.5548303006777413,3.879518209028321,11.278696529200772,-47.40299394959234,1.1366694094052674,5,1.9637498855590838,1.9637498855590838,2.2987494468688983,1.1837496757507342,0.3424997329711932,0,0.03520615002402705,-1.4516141381851593,10.899999618530273,2.185842181782173,11.40250015258789,-1.4262288589156045,12.220000267028807,0.03520615002402705
1654,2006-05-23,10.359999656677246,11.375,9.4399995803833,9.550000190734863,3768484.0,-0.0007234770463222517,-2.7572798634117075,-1.1058012035173301,18.79595473834094,43.57466861628966,2.484746199577547,2.7564514981166948,2.124395481158343,0.235021145255498,16.099690361141505,1.9350004196166992,-0.043584019345409786,-2.5845003604888923,-5.15573582838986,-0.013264892587924848,-3.870118094439377,-1.2988826265384077,3.542257376390527,23.989571503067797,-32.122054368788994,1.285617733950484,5,1.7225003242492676,1.7225003242492676,2.3062500953674316,1.1912503242492676,0.1400003433227539,1,0.016168002071572207,1.754823021032344,10.36750030517578,-1.4516141381851593,10.899999618530273,2.185842181782173,11.40250015258789,0.016168002071572207
1655,2006-05-24,10.88249969482422,11.19499969482422,10.552499771118164,10.962499618530273,2061372.0,0.050434368287860964,1.357797555094361,-0.09876540302773915,22.939385918695635,38.700841882603754,1.6379312576757243,2.2002690856606595,1.6395169582051228,-0.24537008086669587,17.784143104411644,0.8350000381469744,-0.24338110828139037,-1.9690002918243383,-4.700551134584783,0.7625505509361066,-3.334775713204561,-0.6032248704441159,2.5735315929751046,51.33451597981203,-1.676557023913766,1.3657754213802225,5,1.2000002861022931,1.2000002861022931,1.7837500572204572,0.6687502861022931,-0.07249927520752131,2,-0.026188821999017287,-2.7572798634117075,10.359999656677246,1.754823021032344,10.36750030517578,-1.4516141381851593,10.899999618530273,-0.026188821999017287
1656,2006-05-25,11.085000038146973,11.425000190734865,10.762499809265137,10.875,1188456.0,0.018607888720554078,-2.045975827119849,-2.625002980235139,22.567926090502638,34.20824559227706,1.033438161611624,1.9527755952268855,1.4801041325611042,-0.40439609828332834,19.33837867065925,0.6625003814697283,-0.40072408153217154,-1.6743749618530277,-4.517150231820072,1.1684003081140162,-3.0957625968365488,-0.25298732686950665,1.9694280789107506,76.8691679371181,27.55327572919189,1.4213876349835215,5,0.6099996566772461,0.997499942779541,1.6656248569488525,0.6475000381469727,0.18500041961669922,3,-0.03766355385420783,1.357797555094361,10.88249969482422,-2.7572798634117075,10.359999656677246,1.754823021032344,10.36750030517578,-0.03766355385420783
1657,2006-05-26,11.350000381469727,11.74250030517578,11.074999809265137,11.5,1856572.0,0.023906210411439366,1.1023630088639176,-0.7142837680119527,25.725101007679584,30.722965754769675,0.3769698233276024,1.6735557583079093,1.2623201678850364,-0.6266542081892972,21.240482531167302,0.6675004959106428,-0.6062970833506629,-1.3458746433258053,-4.257657595929878,1.5659083092782673,-2.8017661196278407,0.1100168329762301,1.3429848819205539,82.9533202973724,37.2414369995811,1.4558914763020359,5,0.24499940872192383,0.7324995994567871,1.3768744468688965,0.3862495422363281,0.22999954223632812,4,-0.05000000840241681,-2.045975827119849,11.085000038146973,1.357797555094361,10.88249969482422,-2.7572798634117075,10.359999656677246,-0.05000000840241681
1658,2006-05-29,11.40999984741211,11.800000190734865,11.2524995803833,11.744999885559082,946264.0,0.0052862963811295405,1.4606733145170334,2.2333392673219485,28.53297599427711,28.054198786148373,0.030993753901679355,1.5687610710741229,1.2462915219277129,-0.6479187515866958,23.210955462003056,0.5475006103515643,-0.8942007245623103,-1.206375169754029,-4.169565405458066,1.7568150659500077,-2.6879702876060474,0.27521994809798933,0.9576868476774738,83.47456599747835,37.77581103340535,1.4815951178520184,5,-0.052500247955322266,0.6725001335144043,1.3168749809265137,0.3262500762939453,0.25,0,-0.03593337886898407,1.1023630088639176,11.350000381469727,-2.045975827119849,11.085000038146973,1.357797555094361,10.88249969482422,-0.03593337886898407
1659,2006-05-30,10.899999618530273,11.537500381469727,10.68000030517578,11.537500381469727,1357524.0,-0.04469765431219608,1.690193098248538,1.902987135361955,23.00770735551751,25.837644063043985,0.2419264800687575,1.9638466588881691,1.796935390111166,-0.10207533231045574,24.172572028655974,0.8575000762939471,-1.191845796004122,-1.5795003890991204,-4.596501726255125,1.4375009480568846,-3.088001057677122,-0.0709997205211188,1.174918365088681,27.8556898216419,-14.624026233071167,1.5085006685780025,5,-0.05499982833862305,1.1825003623962402,1.8831253051757812,0.8362503051757812,0.25,1,-0.01743115477364754,1.4606733145170334,11.40999984741211,1.1023630088639176,11.350000381469727,-2.045975827119849,11.085000038146973,-0.01743115477364754
1660,2006-05-31,10.859999656677246,11.425000190734865,10.0649995803833,10.375,2546080.0,-0.0036697213993499567,-1.4615384615384648,-0.7607828646995818,18.808779303808407,23.594526228203776,0.07679888070827978,1.871808618036063,1.8814983322644956,-0.027937109190173004,24.64035680174481,1.3600006103515643,-1.4289888931033765,-1.4747503280639656,-4.511810560267078,1.5623099041391466,-2.9932804441655207,0.04377978803758964,0.9514264866181428,45.82131392638841,9.856613818275363,1.5185301161015559,5,-0.23999977111816406,1.2225003242492676,1.8212502002716064,0.8762502670288086,0.5100002288818359,2,-0.033149140705165725,1.690193098248538,10.899999618530273,1.4606733145170334,11.40999984741211,1.1023630088639176,11.350000381469727,-0.033149140705165725
1661,2006-06-01,11.010000228881836,11.225000381469727,10.649999618530273,11.0024995803833,974220.0,0.013812207821973788,1.6285691864685354,0.01546526558373758,21.857930711499876,22.53070079343869,-0.15056657493181191,1.5678872163164854,1.7707436839778818,-0.1418221616644395,25.133421245236896,0.5750007629394531,-1.6399395586787193,-1.1759997844696048,-4.163758931135108,1.8117593621958985,-2.6698793578023565,0.31787978886314683,0.5642832581223445,54.46687700628815,18.705774333405678,1.493879573332752,6,-0.3900003433227539,1.0724997520446777,1.6712496280670166,0.7262496948242188,0.06999969482422053,3,-0.018165286567432548,-1.4615384615384648,10.859999656677246,1.690193098248538,10.899999618530273,1.4606733145170334,11.40999984741211,-0.018165286567432548
1662,2006-06-02,11.55500030517578,11.987500190734865,11.212499618530273,11.225000381469727,1717256.0,0.04950046003307795,-3.3661825781875527,43.99618563254903,33.622357206606026,23.98423536965863,-0.6625590469053506,0.8573454356834365,1.2544813645603625,-0.6477297652513077,25.587376030206187,0.9774999618530291,-1.7397346156534716,-0.4979997158050562,-3.338658887642344,2.342659456032232,-1.9183293017237002,0.9223298701135878,-2.1150007247924787,77.50326407022597,41.04272178288304,1.4203295859186436,6,-0.8412504196166974,0.5274996757507342,1.1043746471405047,0.1812496185302752,-0.38500022888183594,4,-0.024664633482047504,1.6285691864685354,11.010000228881836,-1.4615384615384648,10.859999656677246,1.690193098248538,10.899999618530273,-0.024664633482047504
1663,2006-06-05,11.3125,11.662500381469727,11.225000381469727,11.662500381469727,729824.0,-0.02098661174999339,1.4999972752192086,-1.0606074617807761,33.89995492396824,25.66245761250611,-0.3038686103543551,0.9164639804939281,1.5073751016229053,-0.36627204225642274,26.058598775161883,0.4375,-1.759604682182438,-0.5942500114440925,-3.2569713935408693,2.0684713706526843,-1.925610702492481,0.7371106796042959,-1.8215504074096671,64.88946806568613,26.882996412507794,1.3313606910483884,6,-0.28625011444091797,0.7699999809265137,1.3968749046325684,0.4237499237060547,-0.15250015258789062,0,0.023646402095562902,-3.3661825781875527,11.55500030517578,1.6285691864685354,11.010000228881836,-1.4615384615384648,10.859999656677246,0.023646402095562902
1664,2006-06-06,10.899999618530273,11.2524995803833,10.649999618530273,10.862500190734863,1188800.0,-0.036464122118870845,-1.6054020170444587,-0.10714110549806267,36.27858617553587,27.14459097437725,0.21600098157196967,1.1598322964815182,1.9273018167612879,0.08302291569586906,27.677159746927604,0.6625003814697266,-1.6974033425180615,-0.8616253852844231,-3.4029204695091337,1.6796696989402875,-2.1322729273967784,0.4090221568279322,-1.3591190139770504,43.43301810418035,1.191700294407319,1.270647542112355,6,0.1262502670288086,1.1825003623962402,1.8975002765655518,0.9375004768371582,0.1700000762939471,1,0.06972479408070953,1.4999972752192086,11.3125,-3.3661825781875527,11.55500030517578,1.6285691864685354,11.010000228881836,0.06972479408070953
1665,2006-06-07,10.824999809265137,11.399999618530273,10.707500457763672,11.399999618530273,1554080.0,-0.006880716687148847,1.4086935320957124,-15.333562218661784,42.90104417614185,29.40382631722605,0.31512549454629735,1.0338406706926513,2.0016754444512976,0.19782840497547127,29.298426040497443,0.6924991607666016,-1.5179105737379395,-0.7753751754760749,-3.1058114452344956,1.5550610942823457,-1.9405933103552861,0.3898429594031363,-1.2351868129882817,13.08412081248024,-31.482132456858043,1.1652181348792106,6,0.2012500762939453,1.257500171661377,2.1750001907348633,1.119999885559082,-0.5950002670288086,2,0.030023077597375103,-1.6054020170444587,10.899999618530273,1.4999972752192086,11.3125,-3.3661825781875527,11.55500030517578,0.030023077597375103
1666,2006-06-08,10.177499771118164,10.5625,10.037500381469727,10.5625,2443688.0,-0.059815247072131705,1.7272691242550198,0.6695658375502338,41.424337261677714,31.14818590100362,0.916766891783233,1.4264451204873083,2.6360960956140325,0.8790985517989256,30.761339644163684,0.7874994277954102,-1.335220875868334,-1.2146252155303952,-3.2373850415186443,0.808134610457854,-2.2260051285245197,-0.2032453025362706,-0.5397330309521493,7.179456581649439,-40.58880516837577,1.0113799129941248,6,0.8350005149841309,1.9050002098083496,3.0812504291534424,1.913750171661377,-0.0974998474121076,3,0.11717024232464346,1.4086935320957124,10.824999809265137,-1.6054020170444587,10.899999618530273,1.4999972752192086,11.3125,0.11717024232464346
1667,2006-06-09,10.664999961853027,11.157500267028807,10.612500190734863,11.11750030517578,1409600.0,0.047899798742152555,1.0469476168899736,1.1753248683434765,53.56927996543665,33.92999745335468,0.3597081039934693,0.7045302380515324,2.129628390139633,0.4305419939707882,31.43127476012465,0.9800004959106428,-1.1899863916464586,-0.5553750038146976,-2.147530609369287,1.036780601739892,-1.3514528065919915,0.24070279896259628,-0.980238552675635,38.61535879281851,-13.199821401590746,0.7960778027772945,6,0.3475003242492676,1.4175000190734863,2.6312501430511475,1.4262499809265137,-0.9750003814697266,4,0.03891232661391619,1.7272691242550198,10.177499771118164,1.4086935320957124,10.824999809265137,-1.6054020170444587,10.899999618530273,0.03891232661391619
1668,2006-06-12,10.362500190734863,10.9375,10.300000190734863,10.875,886800.0,-0.028363785485246762,1.0,1.1325954042416917,50.028017178740626,36.93225410037947,0.556517856742154,0.8213303798884155,2.396520510092083,0.7596044141183391,33.10532485124072,0.6374998092651367,-1.0608039836107395,-0.7132497787475582,-2.028662808654582,0.6021632511594657,-1.3709562937010702,-0.05554326379404628,-0.6316840059263207,23.853210367023078,-30.18124471895553,0.6577065149535123,6,0.6500000953674316,1.7199997901916504,2.943125009536743,1.7287497520446777,-1.5124998092651367,0,0.07792519861964076,1.0469476168899736,10.664999961853027,1.7272691242550198,10.177499771118164,1.4086935320957124,10.824999809265137,0.07792519861964076
1669,2006-06-13,9.795000076293944,10.157500267028807,9.5625,10.1274995803833,1844872.0,-0.054764786875306726,2.031841717144493,0.6487797616278563,37.9367805659121,39.05758757394654,1.062526007006376,1.2003120876763784,2.9135891007091512,1.3552673338878112,35.065911708761554,0.8000001907348633,-0.9795648110826232,-1.1219998836517355,-2.223872368873625,-0.02012739842984601,-1.6729361262626803,-0.5710636410407908,2.1925001144409215,12.65306800335061,-39.999380796908625,0.5509362426109448,6,0.9800000190734881,2.28749990463257,3.576250076293947,2.2962498664855975,-0.694999694824217,1,0.13935679024870717,1.0,10.362500190734863,1.0469476168899736,10.664999961853027,1.7272691242550198,10.177499771118164,0.13935679024870717
1670,2006-06-14,9.577500343322754,10.0649995803833,9.154999732971193,9.699999809265137,2171480.0,-0.022205179303427136,1.134899486525485,0.3684199959271573,33.33334036244044,40.332633090717714,1.2057713758636321,1.2750650923479423,3.0765259940239797,1.6016675059187513,36.72314746017127,0.9099998474121076,-0.9424250899148472,-1.2073746204376228,-2.2848368684374503,-0.1299123724377953,-1.7461057444375356,-0.6686434964377099,2.3614998435974144,21.098651569168823,-27.313630096796018,0.5387311239999136,6,0.9937496185302752,2.362499713897705,3.7937498092651367,2.513749599456787,-0.3275003433227539,2,0.15583391260768864,2.031841717144493,9.795000076293944,1.0,10.362500190734863,1.0469476168899736,10.664999961853027,0.15583391260768864
1671,2006-06-15,10.552499771118164,10.625,9.729999542236328,9.729999542236328,1386508.0,0.10180103292558584,-1.1762923008067676,-6.714316854807318,42.37935404946603,41.305632739924384,0.17774228249131063,0.24571883330843747,2.045804471594554,0.6624096923090974,36.90045978679708,1.047499656677246,-0.7972012427048654,-0.1898751735687263,-1.2312109128669917,0.8514605657295391,-0.710543043217859,0.3307926960804064,1.275140397644046,69.78774858627646,24.68118999530546,0.5206678696491325,6,-0.14374971389770508,1.387500286102295,2.8187503814697266,1.538750171661377,-1.4524993896484375,3,-0.03056150067536678,1.134899486525485,9.577500343322754,2.031841717144493,9.795000076293944,1.0,10.362500190734863,-0.03056150067536678
1672,2006-06-16,10.3774995803833,11.3125,10.1875,11.237500190734863,1934152.0,-0.01658376636158121,1.2277222674404331,-1.0455931562726823,40.34595500369967,42.02185497100565,0.18790940664907652,0.40007988007630857,2.16883133926261,0.8733350072375785,36.62200300837435,1.125,-0.6278720757513163,-0.33875036239624023,-1.3896090346901353,0.7121083098976548,-0.8641796985431878,0.1866789737507073,1.3432349709472682,56.66279008603177,15.731665783319045,0.5254293361469478,6,-0.09999990463256836,1.5625004768371582,3.0187506675720215,1.7137503623962402,-1.1475000381469727,4,-0.02866775896957019,-1.1762923008067676,10.552499771118164,1.134899486525485,9.577500343322754,2.031841717144493,9.795000076293944,-0.02866775896957019
1673,2006-06-19,10.732500076293944,11.047499656677246,10.487500190734863,10.600000381469727,1058224.0,0.03420867359818591,-2.1328634765489536,-0.15406930324160117,48.387101513903694,43.36724556415764,-0.2883380008157648,0.0778159736253432,1.7699079488922482,0.5534952383431531,35.72176351593595,0.6700000762939453,-0.48105205171103904,-0.0019998550415056826,-1.0399553630482483,1.035955652965237,-0.520977609044877,0.5169778989618656,0.8856050823022503,73.11704046716986,29.270717799147832,0.518977754003371,6,-0.4550004005432111,0.8199996948242205,2.9550001621246356,1.5374999046325701,-0.9224996566772443,0,-0.09713491623571735,1.2277222674404331,10.3774995803833,-1.1762923008067676,10.552499771118164,1.134899486525485,9.577500343322754,-0.09713491623571735
1674,2006-06-20,10.52750015258789,10.787500381469727,10.387499809265137,10.602499961853027,1075864.0,-0.019100854623691932,-1.2535212024338809,-0.566037600046072,46.8968787665233,43.81122718531113,-0.15839028737064353,0.3120046677909425,1.9296315549730547,0.7882302218062875,34.47016813568587,0.40000057220458984,-0.46717045253883605,-0.21537480354309047,-1.243261332784753,0.8125117256985721,-0.7293180681639218,0.2985684610777408,0.9920807889833032,63.6153070565702,19.191851212123808,0.5139432646208312,6,-0.2937502861022949,0.9249997138977051,2.880000114440918,1.742499828338623,-0.5875005722045898,1,-0.15934454968455147,-2.1328634765489536,10.732500076293944,1.2277222674404331,10.3774995803833,-1.1762923008067676,10.552499771118164,-0.15934454968455147
1675,2006-06-21,10.59749984741211,10.737500190734863,10.399999618530273,10.737500190734863,860708.0,0.006649222874341332,3.821424922173555,1.8666759915059192,46.09189607254249,44.32984483096278,-0.29508601021073666,0.23142396982729885,1.816572671418438,0.7430460884336512,33.150934985864886,0.33750057220458984,-0.4413374725554817,-0.13112511634826696,-1.1587635449450246,0.8965133122484907,-0.6449443306466449,0.382694097950111,0.8274978458150848,54.818328861762154,11.183416810632991,0.5138192142983787,6,-0.36374998092651367,0.617499828338623,2.810000419616699,1.6725001335144043,-0.5974998474121094,2,-0.14130686364747336,-1.2535212024338809,10.52750015258789,-2.1328634765489536,10.732500076293944,1.2277222674404331,10.3774995803833,-0.14130686364747336
1676,2006-06-22,10.667499542236328,11.067500114440918,10.5625,11.067500114440918,681924.0,0.006605302744242314,1.5249969601674649,2.8571399377388436,40.7600124389718,42.906592883577794,-0.32214689357819815,0.13548905401040656,1.6958635028494413,0.6986406810952666,32.00728497767519,0.505000114440918,-0.4066659735463283,-0.04025039672851527,-1.0542794947196121,0.9737787012625816,-0.5472649457240628,0.4667641522670323,0.6666982325806252,42.6666259765625,3.1788590500727665,0.5070145489955482,6,-0.4337496757507324,0.03500032424926758,2.7400007247924805,1.6025004386901855,-0.6074991226196289,3,-0.1328802065211211,3.821424922173555,10.59749984741211,-1.2535212024338809,10.52750015258789,-2.1328634765489536,10.732500076293944,-0.1328802065211211
1677,2006-06-23,10.782500267028807,10.832500457763672,10.539999961853027,10.539999961853027,377468.0,0.01078047618724054,-1.4123721881390594,-0.6062498956920164,44.33155388932847,42.27365251808756,-0.4679358529091555,-0.025515458616299114,1.5188384627559461,0.6139949329209191,31.35786833172991,0.29250049591064453,-0.41141543343015563,0.10312533378600897,-0.8659991182322422,1.0722497858042601,-0.3814368922231175,0.5876875597951354,0.46452958611431683,58.08827654298799,20.912554429590152,0.48456222600912563,6,-0.5487504005432111,-0.2112503051757777,2.029999732971193,1.4874997138977069,-0.6824998855590803,4,-0.15603986495635902,1.5249969601674649,10.667499542236328,3.821424922173555,10.59749984741211,-1.2535212024338809,10.52750015258789,-0.15603986495635902
1678,2006-06-26,11.0,11.420000076293945,10.9399995803833,11.0,865495.0,0.02017154904565821,-6.999952316617659,0.0,51.11607580008601,43.73801865521799,-0.654303377033294,-0.2901841578291453,1.255634192868886,0.4260679415768305,30.492258672601363,0.6374998092651385,-0.3520159060352661,0.3411250591278083,-0.5790343253620645,1.261284443617681,-0.11895463311712895,0.8012047513727456,-1.8450002670288068,59.32203702933991,21.990283060556067,0.46007969224493644,6,-0.7125000953674316,-0.4287500381469709,1.7250003814697266,1.2699999809265137,-0.9300003051757795,0,-0.1609091325239702,-1.4123721881390594,10.782500267028807,1.5249969601674649,10.667499542236328,3.821424922173555,10.59749984741211,-0.1609091325239702
1679,2006-06-27,10.710000038146973,11.18000030517578,10.6899995803833,11.09000015258789,737458.0,-0.02636363289572974,-1.3333310626857588,-100.0,48.77529522264996,45.453791417463485,-0.24681664033521855,-0.015966958827094757,1.488605725138843,0.7416598699816177,29.203461873790097,0.4900007247924787,-0.39811604426913405,0.06062507629394531,-0.8529521395796671,0.9742022921675577,-0.3961635316428609,0.5174136842307515,-1.5097002983093244,30.392184361992168,-9.59336434406347,0.4567886079368066,6,-0.13500022888183594,-0.13875007629394354,1.6212501525878906,1.559999942779541,-0.6099996566772461,1,-0.08403357752797824,-6.999952316617659,11.0,-1.4123721881390594,10.782500267028807,1.5249969601674649,10.667499542236328,-0.08403357752797824
1680,2006-06-28,10.5,10.600000381469727,10.18000030517578,10.529999732971193,915039.0,-0.019607846629224324,3.9411474315462542,0.07894664193807108,53.78743689957154,46.721356178586326,0.1204699938220859,0.17463350883556217,1.6390896345522847,0.975212765036158,27.5873471370797,0.5299997329711932,-0.40987007445522394,-0.1313749790191654,-1.0416590230630796,0.7789090650247488,-0.5865170010411234,0.3237670430027926,-1.2553062534332255,25.806431765359267,-17.571720372827972,0.4551420220219573,6,0.3000001907348633,0.07124996185302912,1.5824999809265137,1.5824999809265137,-0.5,2,-0.05333337329682852,-1.3333310626857588,10.710000038146973,-6.999952316617659,11.0,-1.4123721881390594,10.782500267028807,-0.05333337329682852
1681,2006-06-29,10.8100004196167,10.869999885559082,10.460000038146973,10.739999771118164,989080.0,0.029523849487304688,3.315797398973041,-2.333375719235644,51.776966427391024,47.99146855899647,-0.16669217727548613,-0.15928528417593846,1.2724318044004939,0.687773201341983,25.754588394935972,0.4099998474121094,-0.29932420694740003,0.18862543106079066,-0.7084435877008382,1.0856944498224195,-0.25990907832002463,0.637159940441606,-1.5218005464553812,50.806470219975864,6.543887653746424,0.44853450938081457,6,-0.010000228881835938,-0.2387504577636701,1.2724995613098145,1.2724995613098145,-0.5,3,-0.07493065570532331,3.9411474315462542,10.5,-1.3333310626857588,10.710000038146973,-6.999952316617659,11.0,-0.07493065570532331
1682,2006-06-30,11.270000457763672,11.479999542236328,11.029999732971193,11.289999961853027,1171558.0,0.04255319336641472,1.2500065565328011,-0.2857045544338633,60.70796727057411,49.36045364307096,-0.5439827556618333,-0.6764115232520478,0.7696227950156569,0.2508827841182484,24.836956292583835,0.6699991226196289,-0.12269353786688697,0.6628754615783699,-0.1791119664843528,1.5048628896410925,0.24188174754700853,1.0838691756097312,-1.9391645805397015,83.84621479105719,35.473470116134024,0.4209937140313609,6,-0.4400005340576172,-0.6987504959106428,0.6187493801116943,0.8124995231628418,-1.25,4,-0.10736468402833366,3.315797398973041,10.8100004196167,3.9411474315462542,10.5,-1.3333310626857588,10.710000038146973,-0.10736468402833366
1683,2006-07-03,11.579999923706055,11.770000457763672,11.0,11.399999618530273,1176249.0,0.027506606331043182,1.7499948910429766,-9.000238424490965,72.42462377783512,52.19686975543895,-0.8058674281919984,-1.0175113677330963,0.4202593049174279,-0.027503124724701067,23.911869574721216,0.7700004577636719,-0.044660865818395123,0.9594999313354489,0.06356380156805308,1.8554360611028446,0.511531866451751,1.4074679962191468,-2.1631974998815906,88.05028202366073,33.70684660484254,0.4479680648836976,7,-0.6049995422363281,-1.0087499618530256,0.25874996185302734,0.502500057220459,-1.7499999999999982,0,-0.12780652435122553,1.2500065565328011,11.270000457763672,3.315797398973041,10.8100004196167,3.9411474315462542,10.5,-0.12780652435122553
1684,2006-07-04,11.65999984741211,11.899999618530273,11.520000457763672,11.770000457763672,990098.0,0.006908456324104417,1.0540554473003207,-0.6111134658585173,77.09823876134763,55.642018943083954,-0.7915703810731927,-1.0937307723623881,0.3153592580488471,-0.07410540180699421,22.498283792860168,0.37999916076660156,0.070764019216222,1.0014998435974114,-0.002323609759553591,2.0053232969543764,0.4995881169189289,1.503411570275894,-2.102005541551293,86.04651936458653,26.361934869432147,0.5019117266784822,7,-0.619999885559082,-1.0887498855590803,0.059999942779541016,0.4225001335144043,-1.8199996948242188,1,-0.13636365123459093,1.7499948910429766,11.579999923706055,1.2500065565328011,11.270000457763672,3.315797398973041,10.8100004196167,-0.13636365123459093
1685,2006-07-05,11.149999618530273,11.6899995803833,11.109999656677246,11.6899995803833,456173.0,-0.04373929979038793,1.1481480173286167,4.909063323623249,58.84529612041679,57.65149490768896,-0.21786725956276243,-0.5882962193310135,0.7910377001133657,0.46666590675235753,21.16207429240612,0.5799999237060547,0.0998201253114459,0.475249624252319,-0.5502115750361849,1.5007108235408229,-0.03748097539193296,0.9879802238965709,-1.4046448876559001,47.916651489553615,-10.05662165325537,0.5127305996442523,7,-0.1099996566772461,-0.5787496566772443,0.3137502670288086,0.9325003623962402,-1.9200000762939453,2,-0.09417033838418654,1.0540554473003207,11.65999984741211,1.7499948910429766,11.579999923706055,1.2500065565328011,11.270000457763672,-0.09417033838418654
1686,2006-07-06,11.369999885559082,11.68000030517578,11.010000228881836,11.010000228881836,667675.0,0.019730966327854205,-2.722226195868987,-0.6666660779787754,64.49963664248743,59.892392991373285,-0.3662538687815644,-0.752982476623302,0.5326004295110209,0.2776711960491838,19.257439462880217,0.6700000762939435,0.16414805940995159,0.635624885559082,-0.4066370765786722,1.6778868476968363,0.11449390449020491,1.1567558666279592,-1.452273563672236,41.11111582061591,-16.324518614161363,0.5211309810688773,7,-0.3299999237060547,-0.7987499237060529,-0.01874995231628418,0.7125000953674316,-1.9799995422363281,3,-0.12049251533406824,1.1481480173286167,11.149999618530273,1.0540554473003207,11.65999984741211,1.7499948910429766,11.579999923706055,-0.12049251533406824
1687,2006-07-07,11.079999923706056,11.5,11.010000228881836,11.399999618530273,834583.0,-0.025505713700257115,-1.1304380276317316,-0.888888888888884,55.17497899502192,60.343382235255056,-0.033096058006929496,-0.45355145751774373,0.7899142321965922,0.5946705741985898,18.177196533962952,0.48999977111816406,0.2269184183354831,0.3248749256134058,-0.7280413186408108,1.3777911698676224,-0.2015831965137025,0.8513330477405141,-1.0036917380877366,8.888884179384293,-44.63968183588631,0.526458122127108,7,-0.03999996185302912,-0.5087499618530273,0.2712500095367414,1.0025000572204572,-1.3699998855590838,4,-0.0694945405587879,-2.722226195868987,11.369999885559082,1.1481480173286167,11.149999618530273,1.0540554473003207,11.65999984741211,-0.0694945405587879
1688,2006-07-10,11.170000076293944,11.270000457763672,11.010000228881836,11.119999885559082,456130.0,0.008122757509711587,1.0799938965076579,-0.15625074505876554,59.90747668829014,61.58029128699285,-0.10777995086434089,-0.5058912391282693,0.6553493985756003,0.5285553382009098,16.777117930784698,0.26000022888183594,0.3218794791961255,0.3745000839233388,-0.6769519667509751,1.4259521345976527,-0.15122594141381818,0.9002261092604957,-0.9477965760426681,17.97752327395526,-32.859267248453506,0.5257260253371574,7,-0.1300001144409162,-0.6425004005432111,0.22812485694885432,0.9124999046325701,-1.329999923706053,0,-0.10295430713298848,-1.1304380276317316,11.079999923706056,-2.722226195868987,11.369999885559082,1.1481480173286167,11.149999618530273,-0.10295430713298848
1689,2006-07-11,11.15999984741211,11.210000038146973,10.850000381469727,11.199999809265137,830077.0,-0.0008952756323661326,10.999904633235317,-0.7999961853173146,58.837389656989,62.14139714892813,-0.030434976798073166,-0.4093741672850477,0.5991982471554991,0.5629441522766765,14.815310271850619,0.3599996566772461,0.39157458881394547,0.2962498664855957,-0.6541038697751418,1.2466036027463332,-0.17892700164477304,0.7714267346159644,-0.8035726576985134,36.90473352157066,-12.873705033792433,0.47517686813036886,7,0.019999980926513672,-0.632500171661377,0.3943750858306885,0.9225001335144043,-0.5699996948242188,1,-0.11917562203322662,1.0799938965076579,11.170000076293944,-1.1304380276317316,11.079999923706056,-2.722226195868987,11.369999885559082,-0.11917562203322662
1690,2006-07-12,11.06999969482422,11.359999656677244,11.0,11.25,452626.0,-0.008064529912046425,-1.249999999999989,4.500011920940279,56.2841528427375,62.642195639522186,0.16642379624106063,-0.21273360064999203,0.6168493460777054,0.6776160042919255,12.3886561239144,0.3599996566772443,0.4068411636498226,0.13162474632263432,-0.6034787068554284,0.866728199500697,-0.23592698026639702,0.49917647291166567,-0.5900867108052896,26.505943804448762,-23.173567058395825,0.36755172658903124,7,0.3050003051757795,-0.5425000190734881,0.4843752384185773,1.0125002861022931,-0.3400001525878924,2,-0.11111107282246957,10.999904633235317,11.15999984741211,1.0799938965076579,11.170000076293944,-1.1304380276317316,11.079999923706056,-0.11111107282246957
1691,2006-07-13,10.229999542236328,11.109999656677246,10.119999885559082,10.949999809265137,1402225.0,-0.07588077468336651,-1.1063834320319055,3.9999947018183755,42.96625559729627,60.67089434249131,1.0230872646309717,0.6343924703629735,1.3658331819823246,1.534500252836704,11.046393201234327,0.9899997711181641,0.43840419860307733,-0.6922503948211673,-1.4755614382975555,0.09106064865522079,-1.0839059165593614,-0.3005948730829733,1.6700000762939453,7.970988953273419,-38.96587196608539,0.3916555217381941,7,0.7800002098083496,0.2975001335144043,1.3243753910064697,1.8525004386901855,0.46000003814697266,3,-0.09775171502905022,-1.249999999999989,11.06999969482422,10.999904633235317,11.15999984741211,1.0799938965076579,11.170000076293944,-0.09775171502905022
1692,2006-07-14,10.079999923706056,10.329999923706056,9.899999618530273,10.020000457763672,910144.0,-0.014662719965037319,-1.8666577657403465,-0.0833325606808197,38.08290245049788,56.85514752834273,1.1024700788670234,0.80208468822536,1.4137821780326707,1.6945756927955937,10.626017157741716,0.430000305175783,0.4572614991762052,-0.827375030517576,-1.6637448477458925,0.008994786710740499,-1.2455599391317342,-0.40919012190341775,1.7843997001647924,12.328787703611232,-31.676524271149027,0.4181849086141585,7,0.819999694824217,0.44749975204467596,1.4675002098083478,2.002500057220457,0.4499998092651367,4,-0.0684523398418454,-1.1063834320319055,10.229999542236328,-1.249999999999989,11.06999969482422,10.999904633235317,11.15999984741211,-0.0684523398418454
1693,2006-07-17,9.6899995803833,10.079999923706056,9.350000381469727,10.010000228881836,1420122.0,-0.038690510543115786,2.1739107899946966,-5.3333916139490425,37.1212095669886,52.41325539563617,1.3367539022152304,1.169963644891542,1.694370643591263,2.0872969960162724,10.380424097282532,0.7299995422363299,0.45512393515912386,-1.1652503490448005,-2.1620636876143458,-0.16843701047525528,-1.6636570183295731,-0.6668436797600279,2.0958240432739252,16.91538913010164,-27.621702398237336,0.49840666928477306,7,0.8300004005432129,0.8375000953674316,1.8575005531311035,2.392500400543213,0.8500003814697266,0,0.002064030818346163,-1.8666577657403465,10.079999923706056,-1.1063834320319055,10.229999542236328,-1.249999999999989,11.06999969482422,0.002064030818346163
1694,2006-07-18,8.850000381469727,9.489999771118164,8.609999656677246,9.390000343322754,3222652.0,-0.08668722758400227,1.378382488449568,1.6874964609813885,32.026148543807906,49.43335010934629,1.940277665534536,1.9793261472833894,2.426964773961128,2.922685320398731,10.260123192546372,1.0799999237060547,0.3449013055538863,-1.9213745594024658,-3.2585105805923487,-0.584238538212583,-2.5899425699974064,-1.2528065488075253,2.7896738476562497,8.727299083362931,-36.601955904651625,0.6685680105949412,7,1.294999599456787,1.4049992561340332,2.6974997520446777,3.232499599456787,1.489999771118164,1,0.11186437609551314,2.1739107899946966,9.6899995803833,-1.8666577657403465,10.079999923706056,-1.1063834320319055,10.229999542236328,0.11186437609551314
1695,2006-07-19,9.100000381469727,9.31999969482422,8.710000038146973,8.720000267028809,2219577.0,0.028248586352996652,-2.0499939203349387,-0.7037039653427665,31.125826280949923,45.72514895806434,1.5297769697839154,1.6984662141467268,2.0622713684151357,2.664810989470544,10.133321077433353,0.6099996566772479,0.14920066444926405,-1.596499586105347,-3.1281870386397514,-0.06481213357094262,-2.3623433123725484,-0.8306558598381457,2.2972998818603507,19.60002899169922,-24.00216744968735,0.7658437262672019,7,0.9549994468688965,1.1549992561340332,2.328749656677246,2.982499599456787,1.0499992370605469,2,0.16373623172063168,1.378382488449568,8.850000381469727,2.1739107899946966,9.6899995803833,-1.8666577657403465,10.079999923706056,0.16373623172063168
1696,2006-07-20,9.25,9.65999984741211,9.0,9.5,1640636.0,0.01648347387278326,1.3157901781531502,-0.6578945387103817,26.066341392861858,42.49085589115768,1.1705234935965034,1.514473978505265,1.7875270462819444,2.50940588202009,10.265524103258528,0.6599998474121094,-0.08544093030031696,-1.3756249904632565,-3.0385249008675057,0.28727491994099275,-2.207074945665381,-0.5441750352611319,1.9243162147978516,37.209316509485966,-1.2484863306391887,0.8314499552021245,7,0.7349996566772461,1.0049996376037598,2.005625009536743,2.690000057220459,0.8199996948242205,3,0.15999995051203553,-2.0499939203349387,9.100000381469727,1.378382488449568,8.850000381469727,2.1739107899946966,9.6899995803833,0.15999995051203553
1697,2006-07-21,9.100000381469727,9.300000190734863,8.949999809265137,9.15999984741211,1693481.0,-0.016216174976245723,1.058824849375624,0.23999786376953125,19.45812969878446,37.99648400343482,1.1288324926500302,1.614751147986862,1.8162846619393438,2.6661260394827497,10.397858325207975,0.35000038146972656,-0.20968482724392423,-1.4414996147155765,-3.23600889137213,0.3530096619409768,-2.3387542530438523,-0.5442449763873007,1.8691705086784758,33.33337658386133,1.1012376804729698,0.8972546383282763,7,0.8849992752075195,1.1549992561340332,2.0743746757507324,2.8399996757507324,1.1399993896484375,4,0.1747251793693636,1.3157901781531502,9.25,-2.0499939203349387,9.100000381469727,1.378382488449568,8.850000381469727,0.1747251793693636
1698,2006-07-24,9.229999542236328,9.380000114440918,9.0,9.010000228881836,1439983.0,0.014285621463414166,-2.1666706403134413,-3.666687859617891,20.437943162849052,33.72987883741927,0.7763454784037283,1.4180533020456743,1.5912954043867238,2.5386020131184317,11.290189604096543,0.38000011444091797,-0.3864440402402831,-1.2230004310607914,-3.095202508560167,0.6492016464385841,-2.1591014698104782,-0.2868993923111045,1.5504376492341976,59.047597422355025,32.2337001509591,0.9361010387496874,7,0.755000114440918,1.0250000953674316,1.8787503242492676,2.710000514984131,0.9700002670288086,0,0.1408450980724414,1.058824849375624,9.100000381469727,1.3157901781531502,9.25,-2.0499939203349387,9.100000381469727,0.1408450980724414
1699,2006-07-25,9.8100004196167,9.979999542236328,9.300000190734863,9.300000190734863,1831435.0,0.06283866805478122,-1.6666629267690651,2.318190093893864,33.97129896165838,31.2506728506327,-0.01708834547285676,0.8086283814799806,0.9302734036622624,1.9677473392706695,11.601266724621377,0.75,-0.5018541357232191,-0.5979995727539062,-2.4873780485189023,1.2913789030110898,-1.5426888106364043,0.3466896651285918,0.7968017690703633,86.61423708653133,59.88913758397554,0.9446892378824985,7,0.049999237060546875,0.44499921798706055,1.104999303817749,2.1299996376037598,0.7899999618530273,1,0.07441381355872068,-2.1666706403134413,9.229999542236328,1.058824849375624,9.100000381469727,1.3157901781531502,9.25,0.07441381355872068
1700,2006-07-26,9.9399995803833,10.31999969482422,9.859999656677246,9.93000030517578,1427396.0,0.013251697778386085,-5.133310445237075,0.019606413176410712,32.51832617727527,30.089791803963703,-0.36233846711087203,0.668814771365545,0.7432716819321605,1.8456674437181313,11.203951374853906,0.5099992752075213,-0.6520508004171894,-0.44000039100646937,-2.3402052402387135,1.4602044582257747,-1.3901028156225905,0.5101020336096518,0.5070584057429759,72.26276305228701,45.40111260673193,0.9501024246161217,7,-0.4699997901916504,0.315000057220459,0.9031252861022949,2.000000476837158,0.5600004196166992,2,0.04024150795680059,-1.6666629267690651,9.8100004196167,-2.1666706403134413,9.229999542236328,1.058824849375624,9.100000381469727,0.04024150795680059
1701,2006-07-27,10.0,10.25,9.979999542236328,10.239999771118164,904800.0,0.006036259773603003,1.0769247698345743,-24.00171673819316,36.01035898191029,29.859509196342856,-0.5122655123217879,0.5744732786755034,0.6521451463337762,1.7876686445468035,11.155653039166793,0.3100004196166992,-0.8096563340277765,-0.33949995040893555,-2.2356396458377485,1.5566397450198775,-1.287569798123343,0.6085698973054718,0.3199996948242205,76.64235609088159,45.544795202220435,0.9480698477144065,7,-0.5350003242492676,0.25499963760375977,0.7243747711181641,1.940000057220459,0.5299997329711932,3,0.014999961853027433,-5.133310445237075,9.9399995803833,-1.6666629267690651,9.8100004196167,-2.1666706403134413,9.229999542236328,0.014999961853027433
1702,2006-07-28,10.0600004196167,10.15999984741211,9.949999809265137,9.970000267028807,835906.0,0.006000041961669922,-2.230743272983362,-0.37500099341170107,35.50913896632136,29.680390240713162,-0.6430218160301013,0.44182749983177594,0.5772736403387313,1.735986835333751,11.89396338766886,0.21000003814697266,-0.964099659966692,-0.21899952888488805,-2.0667279251749484,1.6287288674051723,-1.1428637270299173,0.7048646692601412,0.2599992752075213,80.30308065774634,45.581850203576174,0.9238641981450298,7,-0.5950007438659668,0.19499921798706055,0.4081244468688965,1.8799996376037598,0.719999313354494,4,0.0009939636968625543,1.0769247698345743,10.0,-5.133310445237075,9.9399995803833,-1.6666629267690651,9.8100004196167,0.0009939636968625543
1703,2006-07-31,10.100000381469727,10.470000267028807,10.029999732971193,10.300000190734863,951454.0,0.003976139183357041,-1.5882300142770251,-2.2222163353536626,36.26943235605567,30.151866219851804,-0.6914615834917281,0.30068068602470355,0.5397274564217405,1.7126460194198998,12.384187577811582,0.44000053405761363,-1.0054708616193668,-0.10499958992004466,-1.8489754500217845,1.6389762701816952,-0.9769875199709137,0.7669883401308244,-1.4900007247924805,68.3760802194919,32.529391617116566,0.8719879300508698,7,-0.5100002288818359,0.1549992561340332,0.30249953269958496,1.8399996757507324,0.7899999618530273,0,0.013861325184233886,-2.230743272983362,10.0600004196167,1.0769247698345743,10.0,-5.133310445237075,9.9399995803833,0.013861325184233886
1704,2006-08-01,10.06999969482422,10.34000015258789,9.920000076293944,10.18000030517578,623160.0,-0.0029703649022180256,-1.0487816224564708,0.5500035762820794,36.84210262140025,30.787008035457397,-0.5254627795872331,0.2165579966286142,0.5721257073033073,1.756067188544451,12.804404132274422,0.4200000762939471,-1.0176126662260838,-0.05550026893615545,-1.6595537832107947,1.5485532453384838,-0.8575270260734751,0.7465264882011642,-1.422800025939944,34.42620131575695,-2.494541562451495,0.8020267571373197,8,-0.35999965667724787,0.18499994277953924,0.3593752384185773,1.8700003623962385,0.530000686645506,1,0.01290964432776831,-1.5882300142770251,10.100000381469727,-2.230743272983362,10.0600004196167,1.0769247698345743,10.0,0.01290964432776831
1705,2006-08-02,10.100000381469727,10.270000457763672,9.970000267028807,10.270000457763672,724394.0,0.0029792142556792633,2.529412424687833,1.5454466638924067,47.82610082411502,33.20475908337441,-0.4455504366854104,0.1094734480524,0.5280763130705655,1.7333709044988765,13.502603634263771,0.30000019073486506,-0.994668592078952,0.02700037956237722,-1.5028855625434474,1.5568863216682018,-0.7379425914905351,0.7919433506152895,-1.4163447006225596,32.7273168642509,-7.530877740807526,0.7649429710529122,8,-0.3900003433227539,0.1549992561340332,0.47312450408935547,1.8399996757507324,0.3599996566772461,2,0.04950494862528321,-1.0487816224564708,10.06999969482422,-1.5882300142770251,10.100000381469727,-2.230743272983362,10.0600004196167,0.04950494862528321
1706,2006-08-03,10.0,10.149999618530273,9.960000038146973,10.109999656677246,1309237.0,-0.00990102749433508,1.0,0.6470565135926578,48.63945732697461,36.44712881983999,-0.25476584179398465,0.10706356188534016,0.6060481297757079,1.841325968903547,14.122701387264472,0.18999958038330078,-0.8661740238664173,-0.004500007629394176,-1.407271140859777,1.3982711256009885,-0.7058855742445864,0.6968855589857981,-1.2806174274292008,14.545435629607217,-28.037533845216693,0.7013855666151915,8,-0.2649998664855957,0.25499963760375977,0.6856250762939453,1.940000057220459,0.48999977111816406,3,0.050000000000000044,2.529412424687833,10.100000381469727,-1.0487816224564708,10.06999969482422,-1.5882300142770251,10.100000381469727,0.050000000000000044
1707,2006-08-04,10.3100004196167,10.420000076293944,10.0,10.0,972144.0,0.031000041961669833,-1.709674243752661,-2.8181944287906506,60.839173197889394,40.936154379288915,-0.4191564594543564,-0.2778253002050928,0.26862413590995793,1.5412434493944644,14.659192190753487,0.42000007629394354,-0.7343255644219795,0.34400038719177317,-0.9742023780190365,1.6622031524025829,-0.3151009954136317,1.003101769797178,-1.5556054931567402,70.90912874078653,24.043379536237595,0.659101382605405,8,-0.4250001907348633,-0.05500078201293945,0.3756246566772461,1.6299996376037598,-0.07000064849853516,4,0.021338438836132845,1.0,10.0,2.529412424687833,10.100000381469727,-1.0487816224564708,10.06999969482422,0.021338438836132845
1708,2006-08-07,10.020000457763672,10.289999961853027,9.899999618530273,10.149999618530273,1272576.0,-0.028128026193020128,-1.1081051823060308,-0.4193515638699436,75.32466192059164,45.530972485837054,-0.00593413126251896,-0.08263458353506792,0.5253310258769712,1.8371406868159745,15.240460039033968,0.4100008010864258,-0.5912150709207822,0.11150040626525914,-1.079788413959463,1.3027892264899812,-0.48414400384710277,0.707144816377621,-1.2312934244923355,23.077064152881274,-27.430971356031254,0.5956444101123614,8,0.14499950408935547,0.2349991798400879,0.6806244850158691,1.919999599456787,0.4399995803833008,0,0.07584822759350884,-1.709674243752661,10.3100004196167,1.0,10.0,2.529412424687833,10.100000381469727,0.07584822759350884
1709,2006-08-08,9.829999923706056,10.039999961853027,9.779999732971193,9.989999771118164,1004619.0,-0.018962128281181823,-1.0000000000000138,1.2307760024648835,66.22219829796836,49.275847165914065,0.209201439735752,0.0027582416922893316,0.6955855813613265,2.0328317945651975,15.707222248088296,0.26000022888183416,-0.40164833375673936,-0.012000131607054598,-1.0474271773689718,1.0234269141548626,-0.5297136544880132,0.505713391273904,-1.0076670257595701,7.812525611357106,-44.67995356741197,0.5177135228809591,8,0.29500007629394354,0.4249997138977033,0.9431252479553205,2.1100001335144025,0.819999694824217,1,0.10783320730861834,-1.1081051823060308,10.020000457763672,-1.709674243752661,10.3100004196167,1.0,10.0,0.10783320730861834
1710,2006-08-09,9.84000015258789,9.960000038146973,9.56999969482422,9.789999961853027,1339460.0,0.0010173172898728655,1.689657893957967,-0.31250149011754397,63.98102958737143,52.38369945540974,0.20509219400866208,-0.10974172313484232,0.666837973750674,2.0303944429236864,16.54815051248924,0.39000034332275213,-0.21211204267690675,0.059500074386596324,-0.7999850205490908,0.9189851693222835,-0.37024247308124636,0.489242621854439,-0.9847139072597582,31.764745481268648,-21.7248504796505,0.4297425474678432,8,0.17999982833862305,0.3099994659423828,0.9656248092651367,2.0999999046325684,0.9899997711181658,2,0.07723579442038497,-1.0000000000000138,9.829999923706056,-1.1081051823060308,10.020000457763672,-1.709674243752661,10.3100004196167,0.07723579442038497
1711,2006-08-10,9.229999542236328,9.670000076293944,8.930000305175781,9.670000076293944,2603838.0,-0.06199193098499434,2.3636312405987523,-8.799977111903681,52.529163098123675,54.27481324783222,0.7759849257802198,0.4442785332783856,1.2457807080368575,2.6405357257667745,16.651072808187994,0.9099998474121094,-0.14080939150640503,-0.5005005359649655,-1.366209318519081,0.36520824658914997,-0.9333549272420232,-0.06764614468790775,-0.3424190164741816,20.13418007678042,-34.42184182532969,0.43285439127705794,8,0.4700007438659668,0.9150004386901855,1.5756254196166992,2.710000514984131,1.5700006484985352,3,0.13326116542933542,1.689657893957967,9.84000015258789,-1.0000000000000138,9.829999923706056,-1.1081051823060308,10.020000457763672,0.13326116542933542
1712,2006-08-11,9.390000343322754,10.149999618530273,8.760000228881836,10.149999618530273,8224009.0,0.017334865549479606,2.6578966190958404,1.727268983514466,53.07693238792607,56.14231325137338,0.5709963042127839,0.24236016249868442,1.0383712385895478,2.4728653984885245,16.210286200461066,1.3899993896484375,-0.06773957534423936,-0.305999755859375,-1.1680512274337538,0.5560517157150038,-0.7370254916465644,0.1250259799278144,1.079999923706053,41.176485254509544,-12.282157553926965,0.43102573578718895,8,0.19999980926513672,0.6649994850158691,1.4156246185302734,2.549999713897705,1.630000114440918,4,0.11714583467269213,2.3636312405987523,9.229999542236328,1.689657893957967,9.84000015258789,-1.0000000000000138,9.829999923706056,0.11714583467269213
1713,2006-08-14,9.710000038146973,9.760000228881836,9.260000228881836,9.489999771118164,1849765.0,0.03407877349565491,2.124993667019327,-0.2894743116284381,47.863243334887464,57.366884441760845,0.21216911129490335,-0.08017493180899393,0.6815215414795368,2.1389955231810944,15.179803862551397,0.5,-0.011503099658483507,0.012999916076660512,-0.8490686493312918,0.8750684814846128,-0.41803436662731563,0.44403419878063666,0.725800228118894,68.34534002963939,18.29245465778782,0.431034282703976,8,-0.11999988555908203,0.27499961853027344,1.0956249237060547,2.2300000190734863,1.0699996948242205,0,0.05458287650762306,2.6578966190958404,9.390000343322754,2.3636312405987523,9.229999542236328,1.689657893957967,9.84000015258789,0.05458287650762306
1714,2006-08-15,9.84000015258789,9.93000030517578,9.65999984741211,9.65999984741211,1400406.0,0.013388271259546336,-1.9999999999999802,0.8181822122616359,47.86326458334097,57.37101374834151,0.051531667911200785,-0.13934836974875608,0.5287204249716986,1.9965387202503884,13.332368948325179,0.2700004577636701,0.046549755903820156,0.09350004196167028,-0.6720827735615735,0.8590828574849141,-0.28929136579995074,0.4762914497232913,0.5622841129302962,77.69787035512378,29.19634590377167,0.3827914077616215,8,-0.25,0.14499950408935547,0.9437496662139893,2.0999999046325684,1.0199995040893555,1,0.06300811747406576,2.124993667019327,9.710000038146973,2.6578966190958404,9.390000343322754,2.3636312405987523,9.229999542236328,0.06300811747406576
1715,2006-08-16,10.59000015258789,10.720000267028807,9.760000228881836,9.93000030517578,1982086.0,0.07621951101319357,1.0869564315997928,3.666659602424458,59.735961651648175,58.60395867330523,-0.6947083364981257,-0.8137175806741244,-0.23341778090432186,1.2346842566854264,11.521090679272463,0.9600000381469709,0.1188460798405746,0.7690000534057617,-0.021280567021619845,1.5592806738331433,0.37385974319207094,1.1641403636194525,-1.8299999237060547,93.36734122904296,46.42503763478766,0.3951403102136906,8,-0.8499999046325684,-0.6050004959106445,0.2637495994567871,1.3499999046325684,0.010000228881835938,2,0.005665671867598698,-1.9999999999999802,9.84000015258789,2.124993667019327,9.710000038146973,2.6578966190958404,9.390000343322754,0.005665671867598698
1716,2006-08-17,10.729999542236328,10.869999885559082,10.40999984741211,10.649999618530273,1299819.0,0.013219961060550567,1.5555514347475947,0.12121203363870152,60.77167805094948,58.59645921253413,-0.804912758452863,-0.8823949090656615,-0.36330477965855934,1.0810891516210788,10.25642719310257,0.46000003814697266,0.19673695772874567,0.8349994659423832,-0.005714562953420099,1.6757134948381864,0.41464245149448153,1.2553564803902848,-1.930799312591553,93.36491155912216,48.55053155803292,0.4203570144479016,8,-0.9149994850158691,-0.869999885559082,0.22125029563903809,1.2100005149841309,-0.2199993133544922,3,0.009319700441374534,1.0869564315997928,10.59000015258789,-1.9999999999999802,9.84000015258789,2.124993667019327,9.710000038146973,0.009319700441374534
1717,2006-08-18,10.6899995803833,10.949999809265137,10.609999656677246,10.789999961853027,1046905.0,-0.0037278624006996663,-1.6153834867769505,-1.2500059604701619,59.48550707972066,56.83655311910402,-0.7882323631994996,-0.755925287759645,-0.3291647270534366,1.1015342809268773,8.91401657838692,0.3400001525878906,0.2205010151063771,0.7154995441436771,-0.10923584518079998,1.5402349334681542,0.30313184948143856,1.1278672388059157,-1.8079673645019536,84.61536725217017,41.01412902922378,0.41236769466223877,8,-0.8349995613098145,-0.9099998474121094,0.0787501335144043,1.2500004768371582,-0.2599992752075213,4,0.010290048144942832,1.5555514347475947,10.729999542236328,1.0869564315997928,10.59000015258789,-1.9999999999999802,9.84000015258789,0.010290048144942832
1718,2006-08-21,10.529999732971193,10.880000114440918,10.399999618530273,10.75,681713.0,-0.014967245434295062,1.0,2.1999942779759114,57.09876025383024,55.82283778086646,-0.6127147477751418,-0.5202105202346807,-0.16725285597597228,1.2345433489077529,7.506074042442467,0.48000049591064453,0.2467752842493347,0.4904996871948253,-0.29095564865006196,1.2719550230397125,0.09977201927238255,0.881227355117268,-1.523889461486819,67.44185358807049,21.743146055291774,0.39072766792244334,8,-0.6749997138977069,-0.7500000000000018,0.18374991416930975,1.4100003242492658,0.23000049591064275,0,0.04653378321161816,-1.6153834867769505,10.6899995803833,1.5555514347475947,10.729999542236328,1.0869564315997928,10.59000015258789,0.04653378321161816
1719,2006-08-22,10.539999961853027,10.65999984741211,10.020000457763672,10.640000343322754,1218028.0,0.0009496893765839065,8.142888283378747,0.45454663678491136,56.83228700720321,55.02853304973666,-0.5715105431607448,-0.498263109786123,-0.1568904119600667,1.1936241124179858,6.780606593230401,0.6399993896484375,0.20658479857402412,0.46399993896484304,-0.34018375569887205,1.2681836336285581,0.061908091632986384,0.8660917862966997,-1.417256318101808,65.54621916084645,17.454617208548484,0.40209184733185727,8,-0.684999942779541,-0.7600002288818359,-0.016250133514404297,1.4000000953674316,0.4099998474121094,1,0.0227703768488412,1.0,10.529999732971193,-1.6153834867769505,10.6899995803833,1.5555514347475947,10.729999542236328,0.0227703768488412
1720,2006-08-23,10.34000015258789,10.59000015258789,10.270000457763672,10.539999961853027,506827.0,-0.018975314040700852,1.1333299424934753,1.9999904632932155,55.12048175466798,55.316457344908244,-0.32757503996105974,-0.28117578607067806,0.06857962838002862,1.360948605184742,6.519010790597607,0.31999969482421875,0.14710362330610494,0.2440001010894779,-0.565818480979619,1.0538186831585747,-0.16090918994506964,0.6489093921240254,-1.1076211389058361,34.408593329402414,-17.18585307201534,0.404909291034548,8,-0.4850001335144043,-0.5100002288818359,-0.1400003433227539,1.3274998664855957,0.6899995803833026,2,0.05029008669397461,8.142888283378747,10.539999961853027,1.0,10.529999732971193,-1.6153834867769505,10.6899995803833,0.05029008669397461
1721,2006-08-24,10.149999618530273,10.329999923706056,10.119999885559082,10.31999969482422,844004.0,-0.01837529315800479,1.210520503940147,0.8500011920940412,47.499988824135094,54.69679694893147,0.007433212159741132,-0.08365026271999554,0.25093575707115434,1.5112088333252203,6.259782909588442,0.2200002670288086,0.12391262721950014,0.046499586105346324,-0.7623532850945978,0.8553524573052904,-0.3579268494946266,0.45092602170531926,-0.8145633571132347,13.978414130797038,-33.719900501204435,0.4044264355999724,8,-0.04499959945678711,-0.2949995994567871,0.005000114440917969,1.517500400543213,0.7000007629394531,3,0.04433505220216083,1.1333299424934753,10.34000015258789,8.142888283378747,10.539999961853027,1.0,10.529999732971193,0.04433505220216083
1722,2006-08-25,10.06999969482422,10.260000228881836,10.0,10.210000038146973,1354672.0,-0.007881766178591931,1.166662030763851,0.8235310617195111,50.83610717379576,55.02711515325462,0.21683767655609643,-0.0030175183805507544,0.32784570057014584,1.5540327434375794,6.017575226467265,0.26000022888183594,0.10740161403742654,-0.03400030136108256,-0.8427523161096726,0.7747517133875075,-0.4383763087353767,0.37037570601321157,-0.6376896205362961,7.954509741023473,-41.087798320444165,0.4043760073742946,8,0.23500013351440252,-0.2149996757507342,0.0499999523162824,1.5975003242492658,0.6400003433227521,4,0.04369419537160124,1.210520503940147,10.149999618530273,1.1333299424934753,10.34000015258789,8.142888283378747,10.539999961853027,0.04369419537160124
1723,2006-08-28,10.239999771118164,10.34000015258789,10.0,10.020000457763672,598447.0,0.016881835297504644,-1.6153834867769505,-1.571419813216551,56.90235149659373,56.031458143616035,0.1451928714202726,-0.17074563593430625,0.14522287313300808,1.34994268125606,6.189882623045893,0.3400001525878906,0.17408568861613283,0.1289998054504391,-0.6820267178186636,0.9400263287195418,-0.27651345618411227,0.5345130670849905,-0.7166283127316078,36.36361009161055,-17.15480597003379,0.4055132616345516,8,0.11500024795532227,-0.38499975204467773,-0.12000012397766113,1.4275002479553223,0.619999885559082,0,0.018554740068794873,1.166662030763851,10.06999969482422,1.210520503940147,10.149999618530273,1.1333299424934753,10.34000015258789,0.018554740068794873
1724,2006-08-29,10.199999809265137,10.449999809265137,10.15999984741211,10.359999656677246,722949.0,-0.003906246362021082,-1.4166686534900539,-0.7272743035988313,55.9999923706079,55.616350445722674,0.27002507080521987,-0.12701937771507943,0.1784837983728096,1.3562320067483995,6.142985564921508,0.28999996185302734,0.2346047014006185,0.08249983787536586,-0.7292265939166764,0.8942262696674081,-0.3233633780206553,0.488363053771387,-0.591030649825866,33.89826398991369,-21.447687254049967,0.405863215896021,8,0.27500009536743164,-0.3449997901916504,-0.08000016212463379,1.4675002098083496,1.4600000381469727,1,0.05490200294984571,-1.6153834867769505,10.239999771118164,1.166662030763851,10.06999969482422,1.210520503940147,10.149999618530273,0.05490200294984571
1725,2006-08-30,10.600000381469727,10.68000030517578,10.260000228881836,10.300000190734863,715858.0,0.039215743106313594,-1.210526051613833,-1.875002980235081,74.55197830955649,57.14749491890123,-0.14349815539694966,-0.5139932799734375,-0.2260033578233731,0.9256621516679076,6.239724624061456,0.48000049591064275,0.30484980870292944,0.45750041007995534,-0.38227079440144784,1.2972716145613585,0.03761480783925464,0.877386012320656,-0.9105693830409045,88.23531061719552,27.260673927759967,0.4198856022407016,8,-0.1250004768371582,-0.7450003623962402,-0.5425007343292236,0.6799993515014648,0.8399991989135742,2,0.03301881275469176,-1.4166686534900539,10.199999809265137,-1.6153834867769505,10.239999771118164,1.166662030763851,10.06999969482422,0.03301881275469176
1726,2006-08-31,10.5,10.699999809265137,10.399999618530273,10.649999618530273,591090.0,-0.009433997912352998,1.4000015258789062,-0.49999841054381655,70.3296603487793,58.352400837685515,-0.08890334474401307,-0.39485810625247453,-0.13400072179631906,0.99044913305665,6.338818674035037,0.3000001907348633,0.37026897145297255,0.3325000286102302,-0.5190959330402176,1.184095990260678,-0.0932979522149946,0.758298009435455,-0.7349348729209986,71.42859089131788,7.621230544456324,0.4257979808252243,8,-0.059999942779541016,-0.6449999809265137,-0.6375002861022949,0.679999828338623,1.010000228881836,3,0.05047616504487551,-1.210526051613833,10.600000381469727,-1.4166686534900539,10.199999809265137,-1.6153834867769505,10.239999771118164,0.05047616504487551
1727,2006-09-01,10.529999732971193,10.59000015258789,10.3100004196167,10.5,885710.0,0.0028571174258278376,2.733315531480669,-0.19999872843102287,66.80326875708911,59.43067956026983,-0.16090692255793648,-0.4295544493013903,-0.1755218811699546,0.9193047855375145,6.713694746170987,0.2799997329711914,0.33998480274801324,0.35149979591369807,-0.5134254157640221,1.2164250075914183,-0.08096280992516292,0.783962401752559,-0.6938385249610235,75.71426819781416,11.96535734439292,0.4324626058388603,9,-0.17999982833862482,-0.6749997138977069,-0.6700000762939471,0.4124999046325666,1.3000001907348615,4,0.030389426079143966,1.4000015258789062,10.5,-1.210526051613833,10.600000381469727,-1.4166686534900539,10.199999809265137,0.030389426079143966
1728,2006-09-04,10.779999732971193,10.8100004196167,10.5600004196167,10.5600004196167,853089.0,0.02374169101041934,-1.272734366194741,7.333375719235407,68.35936379502719,60.71146587002806,-0.4153986767317459,-0.6531871022949982,-0.4413875718145963,0.6366608383043495,7.209340336274985,0.28000068664550604,0.2978605327170083,0.5634998321533224,-0.33810740853139976,1.4651070728380446,0.11269621181096134,1.0143034524956835,-0.8770082088857247,95.3845138099258,32.02033080435869,0.45080362034236127,9,-0.3749995231628436,-0.9249997138977069,-0.9200000762939471,-0.34999990463257014,1.6199998855590803,0,-0.006493478344913428,2.733315531480669,10.529999732971193,1.4000015258789062,10.5,-1.210526051613833,10.600000381469727,-0.006493478344913428
1729,2006-09-05,10.890000343322754,10.920000076293944,10.59000015258789,10.850000381469727,794742.0,0.010204138504300575,5.600036239831589,0.18181857589970635,57.81250077610176,61.010579094631815,-0.5258269526023795,-0.7164354263639225,-0.55695377639063,0.49085167051939393,7.599139739031299,0.3299999237060529,0.26381878383581636,0.6205004215240475,-0.30961499264202175,1.5506158356901167,0.155442714441012,1.085558128607083,-0.9241883221265059,95.45458486258443,34.40320248678693,0.46505770708303495,9,-0.43000030517578125,-1.0350003242492676,-0.9675004482269287,-0.5912504196166992,1.809999465942381,1,-0.002754883902634897,-1.272734366194741,10.779999732971193,2.733315531480669,10.529999732971193,1.4000015258789062,10.5,-0.002754883902634897
1730,2006-09-06,10.600000381469727,10.850000381469727,10.460000038146973,10.800000190734863,1124609.0,-0.026629931378362337,1.6000006357824734,-5.0,46.859926083387,60.93946101232647,-0.2179915684954974,-0.38638917387360827,-0.2692340194916074,0.743552051529651,7.557708797259305,0.43000030517578125,0.24111256247954316,0.292500448226928,-0.6257559352033724,1.2107568316572284,-0.16662774348822218,0.7516286399420782,-0.5751370929893458,47.54100411018241,-9.033682455749314,0.4591281917151503,9,-0.1400003433227539,-0.7450003623962402,-0.6175005435943604,-0.3012504577636719,1.829999923706053,2,0.09999994601843687,5.600036239831589,10.890000343322754,-1.272734366194741,10.779999732971193,2.733315531480669,10.529999732971193,0.09999994601843687
1731,2006-09-07,10.460000038146973,10.550000190734863,10.359999656677246,10.550000190734863,540719.0,-0.013207579083439835,3.2222269317170347,0.4500011920940324,44.70047622144911,60.257724239843505,-0.03284752837826055,-0.15759553998658227,-0.14318147929886393,0.8452995588441059,6.495377287493724,0.24000072479248047,0.2139131131391423,0.09100008010864258,-0.6756439202357853,0.8576440804530705,-0.2923219200635714,0.47432208028085654,-0.3796285584195065,24.590115238317164,-27.262885313298586,0.38332200017221396,9,0.0,-0.6050000190734863,-0.47750020027160645,-0.16125011444091797,2.0399999618530273,3,0.09369020446102594,1.6000006357824734,10.600000381469727,5.600036239831589,10.890000343322754,-1.272734366194741,10.779999732971193,0.09369020446102594
1732,2006-09-08,10.489999771118164,10.579999923706056,10.4399995803833,10.449999809265137,394219.0,0.002868043294625755,-3.666645474052352,-0.44444326707074133,49.019609676419485,59.38186403760193,0.0033470434937985516,-0.10641673971107224,-0.20189743430306173,0.781623218936744,6.274069956353545,0.14000034332275568,0.2078334012776022,0.06599984169006312,-0.5474425817393644,0.6794422651194907,-0.24072137002464977,0.372721053404776,-0.35745059161843784,23.214288755336813,-25.565247623691224,0.3067212117147135,9,0.05000019073486328,-0.6349997520446777,-0.49499988555908203,-0.19124984741210938,2.25,4,0.09723550810477732,3.2222269317170347,10.460000038146973,1.6000006357824734,10.600000381469727,5.600036239831589,10.890000343322754,0.09723550810477732
1733,2006-09-11,10.239999771118164,10.510000228881836,10.109999656677246,10.449999809265137,657197.0,-0.023832221683008803,1.4242394467547705,-5.250005960470162,43.42105318194461,57.98420412775045,0.2831201521136961,0.19534058780812735,0.005895517206621292,0.9965102440869913,5.9951759717323,0.40000057220458984,0.24250159906888058,-0.21050014495849645,-0.7331443049273254,0.3121440150103325,-0.4718222249429118,0.05082193502591892,0.7100000381469727,16.04938853024739,-29.344837653507618,0.26132207998441487,9,0.27500009536743164,-0.38499975204467773,-0.1699998378753662,0.058750152587890625,1.9700002670288086,0,0.15527345587179342,-3.666645474052352,10.489999771118164,3.2222269317170347,10.460000038146973,1.6000006357824734,10.600000381469727,0.15527345587179342
1734,2006-09-12,10.460000038146973,10.479999542236328,10.149999618530273,10.149999618530273,544550.0,0.021484401557245958,-1.1290288839872147,-1.4761922062115975,52.60869078465349,55.54606106942789,0.11608726579007111,0.025476950381104757,-0.2572046251247606,0.7494252107091022,6.004194745719041,0.3299999237060547,0.2789716081740785,-0.0214998722076416,-0.45815116231043795,0.41515141789515475,-0.23982551725904067,0.19682577284375746,0.4731997680664062,47.2973025219506,0.4922568453115872,0.21832564505139854,9,0.05499982833862305,-0.6050000190734863,-0.2500002384185791,-0.16125011444091797,1.7899999618530273,1,0.18546841045011875,1.4242394467547705,10.239999771118164,-3.666645474052352,10.489999771118164,3.2222269317170347,10.460000038146973,0.18546841045011875
1735,2006-09-13,10.649999618530273,10.6899995803833,10.5,10.510000228881836,365061.0,0.018164395763899055,-1.374997019764919,0.45161032304904647,60.86955980903305,54.49493878723386,-0.07383902569163148,-0.1684327837474946,-0.47254354801006393,0.5316937601496967,5.581419441275417,0.22999954223632812,0.2883730769238184,0.16549973487854075,-0.27509687278453754,0.606096342541619,-0.054798568952998394,0.3857980387100799,0.26673618469238214,93.10345394574578,40.4050498805214,0.22029830383153917,9,-0.13499975204467773,-0.7949995994567871,-0.45999979972839355,-0.35124969482421875,1.6100006103515625,2,0.19248828771486526,-1.1290288839872147,10.460000038146973,1.4242394467547705,10.239999771118164,-3.666645474052352,10.489999771118164,0.19248828771486526
1736,2006-09-14,10.829999923706056,10.859999656677246,10.649999618530273,10.760000228881836,586070.0,0.016901437711095868,2.2307906744721744,0.5000000000000127,65.83332803514605,54.38716759590686,-0.22585741499667655,-0.35896131775898255,-0.6834063700160105,0.32177282438173016,5.059428271687759,0.21000003814697266,0.3115101292798599,0.3405000209808371,-0.11388115502096063,0.7948811969826348,0.11330943297993734,0.5676906089817368,0.0706011565856901,96.00003560384138,36.086884665386236,0.22719058800089903,9,-0.31500005722046076,-0.9749999046325701,-0.7450001239776629,-0.5312500000000018,1.3699998855590785,3,0.14773780173049156,-1.374997019764919,10.649999618530273,-1.1290288839872147,10.460000038146973,1.4242394467547705,10.239999771118164,0.14773780173049156
1737,2006-09-15,10.800000190734863,10.970000267028807,10.710000038146973,10.800000190734863,1116132.0,-0.0027700584656077387,-1.888886534141463,0.0,62.389383331722755,53.72383643331747,-0.17157315794601047,-0.3376073806860518,-0.6759050757447014,0.32628361603057066,4.480140980487814,0.26000022888183416,0.24233366288367364,0.3050002574920647,-0.16208499419836464,0.7720855091824941,0.07145763164684915,0.5385428833372803,-0.6900005340576172,80.23256329731568,16.624233430590856,0.23354262584521476,9,-0.26000022888183594,-0.934999942779541,-0.877500057220459,-0.5012502670288086,1.4499998092651367,4,0.15740738696685752,2.2307906744721744,10.829999923706056,-1.374997019764919,10.649999618530273,-1.1290288839872147,10.460000038146973,0.15740738696685752
1738,2006-09-18,11.020000457763672,11.18000030517578,10.739999771118164,10.779999732971193,689878.0,0.020370394735505837,-1.7499977648303395,100.0,66.80328173202781,54.722812095087036,-0.39554490332851877,-0.5470640644550926,-0.9192126460356125,0.07574741139131547,4.3981490017536995,0.4400005340576154,0.20091488290645287,0.5005004882812507,-0.02238553792294873,1.0233865144854501,0.23905747517915188,0.7619435013833495,-0.892800788879395,84.46604458748536,16.393224725568373,0.26144301310209933,9,-0.3750004768371582,-0.8000001907348633,-1.197500467300415,-0.7212505340576172,1.2799997329711932,0,0.15607978601695427,-1.888886534141463,10.800000190734863,2.2307906744721744,10.829999923706056,-1.374997019764919,10.649999618530273,0.15607978601695427
1739,2006-09-19,10.779999732971193,10.989999771118164,10.760000228881836,10.989999771118164,283831.0,-0.021778649257985894,1.1904714329181065,-0.8749975164806336,53.94735135971694,55.51030379245703,-0.1930946561437601,-0.30373385129592023,-0.7054662134096663,0.27332754493220257,4.955377192271704,0.26000022888183594,0.16937406413535783,0.24849977493286346,-0.28722529506830696,0.7842248449340339,-0.01936276006772175,0.5163623099334487,-0.6106880386352564,41.17641283981682,-23.340279910405584,0.26786253500058527,9,-0.1349997520446795,-0.35999965667724787,-0.9924998283386248,-0.4812498092651385,1.4700002670288068,1,0.1326530928198495,-1.7499977648303395,11.020000457763672,-1.888886534141463,10.800000190734863,2.2307906744721744,10.829999923706056,0.1326530928198495
1740,2006-09-20,10.859999656677246,10.949999809265137,10.75,10.779999732971193,202402.0,0.007421143384759965,-1.8571525885558584,-0.38095194844709535,57.96459000676434,56.98409421304761,-0.25963897703605276,-0.3613034839685465,-0.8084307119918197,0.14906541855978261,5.532764289560638,0.19999980926513672,0.11217454072488664,0.30249972343444753,-0.24444900268884595,0.849448449557741,0.02902536037280079,0.5759740864960943,-0.6502604179077149,39.62259737362046,-23.027554133437924,0.27347436306164696,9,-0.21499967575073242,-0.3899993896484375,-1.0724997520446777,-0.6050000190734863,1.4500007629394531,2,0.12799266917730656,1.1904714329181065,10.779999732971193,-1.7499977648303395,11.020000457763672,-1.888886534141463,10.800000190734863,0.12799266917730656
1741,2006-09-21,10.600000381469727,10.899999618530273,10.550000190734863,10.75,448330.0,-0.02394100215718331,-1.7999954223632812,-1.8749970197649606,51.40563510286462,57.249208149319294,0.02492938125863553,-0.06942201612735488,-0.5478108470983827,0.35916881247892896,5.897536418898371,0.34999942779541016,0.07706028491120698,0.020000410079955344,-0.4922908444687941,0.5322916646287048,-0.2361452171944194,0.2761460373543301,-0.3514507000439462,7.936536770193316,-50.869192866765914,0.2561456272743745,9,0.04499959945678711,-0.010000228881835938,-0.7375004291534424,-0.3450007438659668,1.3699998855590803,3,0.15660375355401124,-1.8571525885558584,10.859999656677246,1.1904714329181065,10.779999732971193,-1.7499977648303395,11.020000457763672,0.15660375355401124
1742,2006-09-22,10.510000228881836,10.68000030517578,10.220000267028807,10.59000015258789,884131.0,-0.008490580127263336,2.5384587169424244,0.5333341810459926,44.20602140731983,57.33642684102765,0.13193983740737103,0.05821683382115239,-0.4533874433788583,0.39457073231569595,5.9386496974075405,0.46000003814697266,0.08656343044501824,-0.09199976921081543,-0.5466183423418496,0.3626188039202187,-0.3193090557763316,0.13530951735470076,0.6700000762939435,30.20832815931942,-22.98023749627484,0.22730928656551674,9,0.1549997329711914,0.07999992370605469,-0.6725003719329834,-0.25500059127807617,1.0399999618530291,4,0.1607991953928909,-1.7999954223632812,10.600000381469727,-1.8571525885558584,10.859999656677246,1.1904714329181065,10.779999732971193,0.1607991953928909
1743,2006-09-25,10.43000030517578,10.84000015258789,10.31999969482422,10.600000381469727,538716.0,-0.007611790862403045,-1.666660145838341,2.125002980235103,39.999999999999964,55.93546119828838,0.27013302800634875,0.1614590506917768,-0.35722987649114124,0.4185936741192542,6.115573068547091,0.5200004577636701,0.11173639616887598,-0.18149971961975275,-0.6115438895191936,0.24854445027968808,-0.3965218045694723,0.033522365329966775,0.7307999992370604,27.272749791615773,-19.71974598261665,0.21502208494972017,9,0.26999998092651367,0.15999984741211115,-0.6125004291534406,-0.1750006675720197,1.6099996566772479,0,0.1744966099302092,2.5384587169424244,10.510000228881836,-1.7999954223632812,10.600000381469727,-1.8571525885558584,10.859999656677246,0.1744966099302092
1744,2006-09-26,10.760000228881836,10.859999656677246,10.5,10.5,533270.0,0.03163949319755033,-1.769225690496277,-1.529412424687796,53.41879993544359,55.10759899011177,-0.01434519047011662,-0.13116061552518588,-0.6398245655718391,0.04091312898652255,6.522635922634809,0.4299993515014666,0.13273449346633548,0.1205001831054684,-0.2676113860517404,0.5086117522626772,-0.07355560147313511,0.3145559676840719,0.38198407478332363,73.97264390039983,25.932142528956717,0.1940557845786042,9,-0.05999994277954279,-0.1700000762939453,-0.9425003528594971,-0.5050005912780762,0.8400001525878906,1,0.1431226699902277,-1.666660145838341,10.43000030517578,2.5384587169424244,10.510000228881836,-1.7999954223632812,10.600000381469727,0.1431226699902277
1745,2006-09-27,10.949999809265137,11.029999732971193,10.720000267028807,10.84000015258789,414058.0,0.017657953191609232,1.2962965579358172,0.42307523016542564,60.251043854664765,54.487345192280515,-0.1758019709656864,-0.3094609014305618,-0.7872931866349546,-0.20009817362732818,6.675565882862395,0.30999946594238637,0.19732215714359036,0.29299979209899973,-0.11847258408280403,0.7044721682808035,0.08726360400809874,0.49873598018990073,0.17354481366729502,90.1234596972257,37.50077405382423,0.20573618809090158,9,-0.24999952316284357,-0.3599996566772461,-1.1324999332427979,-0.695000171661377,0.6500005722045898,2,0.11872148067389854,-1.769225690496277,10.760000228881836,-1.666660145838341,10.43000030517578,2.5384587169424244,10.510000228881836,0.11872148067389854
1746,2006-09-28,11.029999732971193,11.079999923706056,10.890000343322754,10.899999618530273,434853.0,0.007305929232835684,-1.5333502876943366,1.1818229107965101,61.06557489178336,54.34025536562058,-0.25082541276709946,-0.36650986235002314,-0.8277913245372659,-0.3358328886816597,6.8418183089509395,0.18999958038330256,0.22640160231681783,0.3464997291564966,-0.08991026625856513,0.7829097245715584,0.12829473144896575,0.5647047268640275,0.07547400284316552,94.18602201214274,36.28010128680906,0.21820499770753068,9,-0.32999944686890004,-0.43999958038330256,-1.1874997615814227,-0.7750000953674334,0.7400007247924787,3,0.11604720921427503,1.2962965579358172,10.949999809265137,-1.769225690496277,10.760000228881836,-1.666660145838341,10.43000030517578,0.11604720921427503
1747,2006-09-29,10.850000381469727,11.06999969482422,10.729999542236328,11.0,365380.0,-0.01631907124742782,1.3448366580506665,-1.1538422037193108,62.869216988769935,53.90313706081415,-0.07038991167231679,-0.17002492771340272,-0.6047316783040877,-0.20930882337558288,7.047694699623996,0.3400001525878924,0.21560954709299196,0.15050034523010325,-0.2856780396501595,0.586678730110366,-0.067588847210029,0.3685895376702355,0.23776388496892054,69.73691145136615,6.26640810013815,0.21808919244013175,9,-0.20000028610229492,-0.26000022888183594,-0.8700003623962402,-0.5950007438659668,1.0299997329711914,4,0.10322579227479856,-1.5333502876943366,11.029999732971193,1.2962965579358172,10.949999809265137,-1.769225690496277,10.760000228881836,0.10322579227479856
1748,2006-10-02,10.710000038146973,10.850000381469727,10.600000381469727,10.800000190734863,272302.0,-0.012903256995442591,1.631571550469307,0.600002543137978,55.4585176479799,54.0710444261767,0.023481831805893805,-0.037458172512744525,-0.4266009491613403,-0.11064850814790361,6.758063714338319,0.25,0.17104480484727347,0.01399998664856028,-0.42057907703853914,0.4485790503356597,-0.20328954519498943,0.23128951849211,0.3699998855590838,36.20690789149147,-28.09865565339203,0.21728953184355004,10,-0.059999942779541016,-0.11999988555908203,-0.630000114440918,-0.4550004005432129,1.4600000381469727,0,0.07843138651689752,1.3448366580506665,10.850000381469727,-1.5333502876943366,11.029999732971193,1.2962965579358172,10.949999809265137,0.07843138651689752
1749,2006-10-03,10.859999656677246,10.859999656677246,10.649999618530273,10.770000457763672,269295.0,0.014005566572922845,3.6667090525691157,-0.9999894036366719,54.66666949236952,53.70460881346616,-0.12737080625995922,-0.20007874898098343,-0.554639029766431,-0.29698497148975633,6.240457856704112,0.21000003814697266,0.1430332373806671,0.1654996395111077,-0.2664591371618812,0.5974584161840966,-0.05047974882538675,0.3814790278476021,0.21000003814697443,54.166567325497105,-6.2279030952409755,0.21597938833649424,10,-0.20999956130981445,-0.21499967575073242,-0.7549996376037598,-0.6050000190734863,1.3200006484985334,1,0.10865564847879727,1.631571550469307,10.710000038146973,1.3448366580506665,10.850000381469727,-1.5333502876943366,11.029999732971193,0.10865564847879727
1750,2006-10-04,11.65999984741211,12.18000030517578,10.779999732971193,10.850000381469727,2220570.0,0.07366484493790804,-1.9473672586804407,9.000074175329285,64.45993436591593,55.15508650936075,-0.8962022764696123,-0.9661286288723723,-1.327119713814783,-1.1170635822378898,6.883468856040212,1.4000005722045863,0.10053183215696748,0.9124998569488518,0.304937925913487,1.5200617879842167,0.6087188914311703,1.2162808224665334,-1.4399995803833026,67.0885770333485,10.735394509484706,0.3037809655176823,10,-0.45999956130981623,-0.5149998664855957,-1.494999885559082,-1.4050002098083496,0.7899999618530256,2,-0.00514575186342725,3.6667090525691157,10.859999656677246,1.631571550469307,10.710000038146973,1.3448366580506665,10.850000381469727,-0.00514575186342725
1751,2006-10-05,11.4399995803833,12.050000190734865,11.31999969482422,11.8100004196167,1309702.0,-0.01886794767648614,-1.393441854066102,-0.45679146072389815,60.457508191939134,56.960807263207336,-0.6085086940063906,-0.705095437147115,-1.0835232586038952,-0.905571720220335,7.78638806252446,0.7300004959106445,0.11068343696921801,0.6434996128082275,-0.021767113206255573,1.3087663388227107,0.310866249800986,0.9761329758154691,-1.1807993125915548,53.164508827523825,-0.1611488938609611,0.3326333630072414,10,-0.18999958038330078,-0.2949995994567871,-1.2749996185302734,-1.184999942779541,0.8400001525878924,3,0.013986084524057807,-1.9473672586804407,11.65999984741211,3.6667090525691157,10.859999656677246,1.631571550469307,10.710000038146973,0.013986084524057807
1752,2006-10-06,11.510000228881836,11.84000015258789,11.350000381469727,11.40999984741211,680756.0,0.006118938030257315,-3.4545572769912347,-0.27027068824199557,58.41924049504547,59.007389540434616,-0.5830565497496298,-0.7323079381032063,-1.1305620917778167,-0.9757366016217848,8.675211727951043,0.48999977111816406,0.10704223013632408,0.6625002384185787,-0.057934474689004034,1.3829349515261615,0.30228288186478736,1.0227175949723701,-1.2123839603424091,57.59492983250346,7.869244319136577,0.3602173565537914,10,-0.1700000762939453,-0.36500024795532227,-1.3625001907348633,-1.2550005912780762,0.9899997711181641,4,0.022589072433675694,-1.393441854066102,11.4399995803833,-1.9473672586804407,11.65999984741211,3.6667090525691157,10.859999656677246,0.022589072433675694
1753,2006-10-09,11.829999923706055,12.050000190734865,11.449999809265135,11.449999809265135,569133.0,0.027801884314584857,-2.1578957935446197,3.7999866486105196,67.55853856210729,60.578471610063914,-0.7639158299408138,-0.9771818366770049,-1.424697639589148,-1.2855389183283883,9.852219063731594,0.6000003814697301,0.15216046649802806,0.902999925613404,0.11690780387304933,1.6890920473537587,0.5099538647432258,1.2960459864835823,-1.494735974433901,77.12416834027094,25.2299268392443,0.39304606087017774,10,-0.4399995803833008,-0.684999942779541,-1.7274999618530273,-1.575000286102295,0.39999961853027344,0,0.004226558838319905,-3.4545572769912347,11.510000228881836,-1.393441854066102,11.4399995803833,-1.9473672586804407,11.65999984741211,0.004226558838319905
1754,2006-10-10,12.399999618530273,12.920000076293945,11.920000076293945,11.970000267028807,1667976.0,0.048182561158094384,-2.7735868068988476,1.1315769000072775,72.12644520768866,61.89796064928879,-1.2033635926802049,-1.4697441451201314,-1.9607093186945654,-1.8418034248497417,11.456864439833307,1.0900001525878906,0.2470140626707238,1.3759996414184563,0.3814166381905828,2.37058264464633,0.8787081398045196,1.873291143032393,-2.027840942140047,75.70091708694432,21.335089028353664,0.49729150161393687,10,-0.6399993896484375,-0.8849997520446777,-2.2699995040893555,-2.1449999809265137,-0.049999237060546875,1,-0.018548350750964726,-2.1578957935446197,11.829999923706055,-3.4545572769912347,11.510000228881836,-1.393441854066102,11.4399995803833,-0.018548350750964726
1755,2006-10-11,12.699999809265135,13.010000228881836,12.359999656677244,12.539999961853027,1194919.0,0.02419356451322363,-1.4999999999999898,0.3720932295674913,79.82954152913564,63.98284583121682,-1.3734541822887767,-1.695202823067259,-2.2235018657956243,-2.1345273342799747,13.30171476432438,0.6500005722045916,0.37900940590640175,1.5734998226165757,0.3459518135625306,2.801047831670621,0.959725818089554,2.1872738271435974,-2.225927476878759,81.65678570098413,20.533210527498298,0.6137740045270225,10,-0.8949995040893537,-1.139999866485594,-2.5424997806549055,-2.445000171661375,-0.21000003814697088,2,-0.040944843456611424,-2.7735868068988476,12.399999618530273,-2.1578957935446197,11.829999923706055,-3.4545572769912347,11.510000228881836,-0.040944843456611424
1756,2006-10-12,12.43000030517578,12.979999542236328,12.220000267028807,12.859999656677244,1022141.0,-0.021259803790892984,1.2686575237173352,-2.6874985098824893,75.94595500202327,65.4358167215783,-0.9878647337886335,-1.3693991002999457,-1.9154411904819888,-1.8619810656838318,14.736304853212756,0.7599992752075213,0.4530205238921976,1.2235002994537343,-0.12524982574562316,2.5722504246530917,0.5491252368540547,1.897875362053414,-1.803772298999677,65.06024234819905,0.02501833173865009,0.6743750625996788,10,-0.6249999999999982,-0.8700003623962385,-2.27250027656555,-2.1750006675720197,-0.31000041961669744,3,0.0016089705227946283,-1.4999999999999898,12.699999809265135,-2.7735868068988476,12.399999618530273,-2.1578957935446197,11.829999923706055,0.0016089705227946283
1757,2006-10-13,12.5,12.6899995803833,12.300000190734865,12.59000015258789,475953.0,0.005631511915174636,1.6896601619278635,0.20930299609436512,78.04878679142487,67.94584662640553,-0.8931192828969206,-1.3760602685357632,-1.9557753416806651,-1.9332323958277833,16.015275620092368,0.3899993896484357,0.502592280310024,1.208500003814697,-0.24276100460141237,2.659761012230806,0.48286949960664316,1.9341305080227507,-1.7307456604615528,67.30768642952383,-2.400789177505132,0.7256305042080542,10,-0.6700000762939453,-0.940000057220459,-2.3424999713897705,-2.2450003623962402,-0.3599996566772443,4,-0.01760002136230454,1.2686575237173352,12.43000030517578,-1.4999999999999898,12.699999809265135,-2.7735868068988476,12.399999618530273,-0.01760002136230454
1758,2006-10-16,12.739999771118164,12.829999923706055,12.369999885559082,12.729999542236328,474715.0,0.019199981689453027,3.8420920544094765,-0.11111346585851736,77.50000529819286,70.48288393816368,-0.9106453217947017,-1.5606082480893129,-2.153360115729395,-2.1740589425497454,16.99171213538034,0.46000003814697266,0.5569625851342739,1.3624998092651364,-0.2190232847857807,2.9440229033160534,0.5717382622396769,2.153261356290596,-1.8363006782191142,75.2293192691181,5.80989032902626,0.790761547025459,10,-0.8449997901916504,-1.179999828338623,-2.5424997806549072,-2.4850001335144043,-0.75,0,-0.01883828692542433,1.6896601619278635,12.5,1.2686575237173352,12.43000030517578,-1.4999999999999898,12.699999809265135,-0.01883828692542433
1759,2006-10-17,12.210000038146973,12.779999732971193,12.149999618530273,12.779999732971193,815570.0,-0.04160123567448659,1.2105279008445802,-56.998664886515535,65.98985619360852,70.65287525235173,-0.18887135570702007,-0.9675924534424425,-1.580104301308559,-1.6398330518602098,17.790945332602668,0.6300001144409197,0.616615484929012,0.7610000610351566,-0.8360088187940455,2.3580089408643587,-0.03750437887944358,1.5595045009497568,-1.1799228770889556,6.976788027181917,-57.35246409032241,0.7985044399146007,10,-0.04500007629394531,-0.630000114440918,-2.0250000953674316,-1.955000400543213,-0.07999992370605469,1,0.0016379610177619242,3.8420920544094765,12.739999771118164,1.6896601619278635,12.5,1.2686575237173352,12.43000030517578,0.0016379610177619242
1760,2006-10-18,12.25,12.399999618530273,12.119999885559082,12.350000381469727,765198.0,0.003276000141528179,1.8000133515168277,0.1754393596659121,65.64103441909597,71.22882261092472,-0.1524055934261792,-0.9466531304518284,-1.5758139185549762,-1.6746926680404322,18.6309227554353,0.2799997329711914,0.7210800613646686,0.7315000057220455,-0.8785115720183629,2.341511583462454,-0.0735057831481587,1.5365057945922498,-1.1011274548725538,15.116298411466275,-43.55934753927478,0.8050057888702039,10,-0.06999969482421875,-0.6349997520446777,-2.065000057220459,-1.9950003623962402,-0.30000019073486506,2,0.008163296446508372,1.2105279008445802,12.210000038146973,3.8420920544094765,12.739999771118164,1.6896601619278635,12.5,0.008163296446508372
1761,2006-10-19,12.260000228881836,12.279999732971193,12.119999885559082,12.270000457763672,475112.0,0.00081634521484375,9.667090539164674,0.10000190734135689,68.90080456372846,72.3934408407784,-0.03783521506138854,-0.8705472650056993,-1.5208292767890619,-1.6818372960466839,20.079382502803046,0.15999984741211115,0.829856177748697,0.6585002422332771,-0.9230415216424248,2.240042006108979,-0.13227063970457387,1.449271124171128,-0.9994600227291262,19.718357155041915,-36.00662619108864,0.7907708819378513,10,-0.03000020980834961,-0.6449999809265137,-2.075000286102295,-2.005000591278076,-0.4200000762939453,3,0.018760158070348254,1.8000133515168277,12.25,1.2105279008445802,12.210000038146973,3.8420920544094765,12.739999771118164,0.018760158070348254
1762,2006-10-20,12.199999809265135,12.460000038146973,12.079999923706055,12.25,459799.0,-0.004893998246048414,-1.620690789149158,4.999904634751275,70.41095790193715,72.7103763229817,0.14565146462543233,-0.7140545466894608,-1.400359442585975,-1.6280032817152144,22.101328450015973,0.38000011444091797,0.8472722640853725,0.5139998435974107,-1.0011918972013039,2.0291915843961252,-0.24359602680194747,1.2715957139967689,-0.8344920017486768,15.999984741210701,-40.45091723757262,0.7575958703993573,10,0.2650003433227557,-0.5849995613098127,-2.014999866485594,-2.0500001907348615,-0.75,4,-0.006557370898096049,9.667090539164674,12.260000228881836,1.8000133515168277,12.25,1.2105279008445802,12.210000038146973,-0.006557370898096049
1763,2006-10-23,12.25,12.300000190734865,12.149999618530273,12.1899995803833,314204.0,0.004098376353817157,-1.1428600622611815,-1.200003814682671,69.57746857240333,72.42715669683889,0.18047217899217216,-0.6542579923826128,-1.398378588727418,-1.6800696931917969,24.27359703056504,0.15000057220459162,0.8998308228081733,0.47300004959106445,-0.9397255356511245,1.8857256348332534,-0.23336274303003002,1.179362842212159,-0.7858226472016199,24.285731802186035,-31.11347679708709,0.706362792621094,10,0.2950000762939453,-0.6349997520446777,-2.047499895095825,-2.1050000190734863,-0.8500003814697266,0,-0.008979563810387337,-1.620690789149158,12.199999809265135,9.667090539164674,12.260000228881836,1.8000133515168277,12.25,-0.008979563810387337
1764,2006-10-24,12.300000190734865,12.350000381469727,12.199999809265135,12.34000015258789,212285.0,0.004081648223254186,3.9999841055392786,-0.6666613685130436,61.42857678082489,70.3826050581377,0.1282859771771463,-0.6144741262408377,-1.3989359251817248,-1.7252798777405598,26.54083003428574,0.15000057220459162,0.96536516205928,0.4460002422332785,-0.8996109728194401,1.7916114572859971,-0.22680536529307993,1.118805849759637,-0.7430734653714772,57.894789677232005,3.810037153987558,0.672805607526359,10,0.22999954223632635,-0.6849999427795428,-1.867500066757204,-2.245000362396242,-0.5299997329711932,1,-0.02520328575687447,-1.1428600622611815,12.25,-1.620690789149158,12.199999809265135,9.667090539164674,12.260000228881836,-0.02520328575687447
1765,2006-10-25,12.25,12.329999923706055,12.149999618530273,12.31999969482422,381128.0,-0.004065056094269659,3.0,1.7499940395299602,65.39924685115244,69.21074859692982,0.1204024652809288,-0.4870593369900966,-1.323232923026712,-1.6695342672919544,28.45896424073552,0.18000030517578125,0.9770857192159568,0.3310000419616692,-0.9550203466064318,1.6170204305297702,-0.3120101523223813,0.9740102362457197,-0.6058888644255056,44.73684870965394,-9.073347632573146,0.6430101942840503,10,0.2049999237060547,-0.6349997520446777,-1.7174999713897705,-2.265000343322754,-0.8500003814697266,2,-0.009795909025231198,3.9999841055392786,12.300000190734865,-1.1428600622611815,12.25,-1.620690789149158,12.199999809265135,-0.009795909025231198
1766,2006-10-26,12.3100004196167,12.3100004196167,12.109999656677244,12.3100004196167,310661.0,0.004897993438097936,1.0,-0.0,65.2671798793638,67.79057005114527,0.046477588411470094,-0.4703643323729114,-1.3608166740902803,-1.7130433096393674,30.31102266442466,0.2000007629394549,0.9179385982460921,0.32700042724609446,-0.8987255627400295,1.5527264172322184,-0.2858625677469675,0.9398634222391564,-0.5839359384437639,60.52642806411701,6.897758056830028,0.6128629949930618,10,0.14499950408935547,-0.695000171661377,-1.752500295639038,-2.325000762939453,-0.9700002670288086,3,-0.029244565238022435,3.0,12.25,3.9999841055392786,12.300000190734865,-1.1428600622611815,12.25,-0.029244565238022435
1767,2006-10-27,11.970000267028807,12.3100004196167,11.699999809265135,12.3100004196167,960552.0,-0.02761983273746138,2.5882372740634465,-100.0,52.65152130901893,65.0296273856815,0.3390452852178605,-0.0444324698307188,-1.0005989856686615,-1.3661454284113415,32.2288743869173,0.6100006103515643,0.7880049101704234,-0.06899971961975204,-1.1730764569776166,1.0350770177381126,-0.6210380882986843,0.48303864905918026,1.0399999618530291,41.538495396691374,-8.741490630908203,0.5520383686789326,10,0.26999950408935725,-0.35500001907348455,-1.3525002002716047,-1.9850006103515607,-0.6300001144409162,4,-0.010860493863061982,1.0,12.3100004196167,3.0,12.25,3.9999841055392786,12.300000190734865,-0.010860493863061982
1768,2006-10-30,11.550000190734865,11.890000343322756,11.300000190734865,11.890000343322756,691505.0,-0.03508772488926548,2.4705875753121878,0.9999999999999948,32.931743365933215,61.35650373816202,0.6397709502476285,0.46559633055054483,-0.5596869068735941,-0.9367898174941391,34.119594311212204,0.6700000762939418,0.6715012434186356,-0.5309998035430894,-1.4744292446164842,0.41242963753030537,-1.0027145240797868,-0.059285083006392014,1.4338000297546376,23.809519484471046,-22.294254223220385,0.47171472053669705,10,0.3299999237060529,0.11499977111816229,-0.9225001335144061,-1.6550002098083514,0.13000011444091442,0,-0.008658041542713435,2.5882372740634465,11.970000267028807,1.0,12.3100004196167,3.0,12.25,-0.008658041542713435
1769,2006-10-31,12.039999961853027,12.210000038146973,11.420000076293945,11.460000038146973,649227.0,0.04242422190704631,-1.3939398318064908,-1.7058813629682819,37.686571413117484,58.2504522930533,0.1375897368598995,0.07223545218366922,-1.0229720617385176,-1.4054283912616725,36.37062962734513,0.7899999618530273,0.5450636552720027,-0.10000004768371618,-0.8495964185220242,0.6495963231545918,-0.47479823310287017,0.2747981377354378,0.87644825744629,71.84465659845574,28.988995088210416,0.3747981854191539,10,-0.15999984741210938,-0.2849998474121094,-1.3949997425079346,-2.1449999809265137,-0.4799995422363281,1,-0.053156174862998395,2.4705875753121878,11.550000190734865,2.5882372740634465,11.970000267028807,1.0,12.3100004196167,-0.053156174862998395
1770,2006-11-01,11.600000381469727,12.119999885559082,11.600000381469727,11.899999618530273,433717.0,-0.036544815762240446,-2.4666721767989523,-0.5172401319359262,35.438599778747644,54.532429539166536,0.5315932665183389,0.5349359966114502,-0.5543723230814344,-0.9429364759447587,36.182283379900824,0.5199995040893555,0.3862585554339546,-0.5369996547698968,-1.2951163465172808,0.2211170369774873,-0.9160580006435897,-0.15794130889620384,1.251789916687013,29.70298245050797,-9.916651058609606,0.3790583458736921,11,0.2799997329711914,0.2049999237060547,-0.9550001621246338,-1.705000400543213,0.09999942779540838,2,0.014655178508917066,-1.3939398318064908,12.039999961853027,2.4705875753121878,11.550000190734865,2.5882372740634465,11.970000267028807,0.014655178508917066
1771,2006-11-02,11.600000381469727,11.68000030517578,11.40999984741211,11.489999771118164,756474.0,0.0,1.000000000000013,-0.36666963366097427,33.81296049936847,50.465985383325574,0.47843985686035495,0.5771270636089589,-0.5190572692739899,-0.9357837552523804,35.806852708346895,0.2700004577636701,0.3034018410623016,-0.5449996948242184,-1.2750030607710574,0.18500367112262062,-0.9100013777976379,-0.1799980118507989,1.1897183123901378,29.70298245050797,-6.149330519663746,0.36500168297341945,11,0.22499990463256836,0.2049999237060547,-0.9550001621246338,-1.705000400543213,0.06999969482421875,3,-0.017241444513996895,-2.4666721767989523,11.600000381469727,-1.3939398318064908,12.039999961853027,2.4705875753121878,11.550000190734865,-0.017241444513996895
1772,2006-11-03,11.770000457763672,12.029999732971193,11.619999885559082,11.649999618530273,1129503.0,0.014655178508917066,-3.55554613656595,1.0909106672215287,32.10334025186849,46.30219334771059,0.2693555010601276,0.45071254571628216,-0.6484597248852655,-1.0947756987985144,35.658812615772796,0.4299993515014666,0.21895852602204258,-0.3879996299743649,-1.0785856884293192,0.3025864284805895,-0.7332926592018421,-0.0427066007468877,0.9601294959711932,51.64838965252704,19.918726584723842,0.3452930292274771,11,0.05499982833862305,0.034999847412109375,-1.125000238418579,-1.825000286102295,0.06999969482421875,4,-0.03653358440544041,1.000000000000013,11.600000381469727,-2.4666721767989523,11.600000381469727,-1.3939398318064908,12.039999961853027,-0.03653358440544041
1773,2006-11-06,11.880000114440918,12.0,11.670000076293945,11.93000030517578,441621.0,0.00934576485973615,2.473691079109969,-0.4166653421282535,42.79476437174127,44.2317697467013,0.11326270069922373,0.36327620105465286,-0.7212269693120064,-1.1986841690675067,35.1892609384745,0.3299999237060547,0.11915302749701873,-0.280499982833863,-0.966432789305717,0.40543282363799094,-0.62346638606979,0.06246642040206396,0.7929246487739476,58.75001937150493,22.902442400845864,0.34296640323592653,11,-0.06500005722045898,-0.07499980926513672,-1.2599999904632568,-1.9099998474121094,-0.13000011444091797,0,-0.04545454180565389,-3.55554613656595,11.770000457763672,1.000000000000013,11.600000381469727,-2.4666721767989523,11.600000381469727,-0.04545454180565389
1774,2006-11-07,12.170000076293945,12.210000038146973,11.829999923706055,11.960000038146973,849549.0,0.024410770964599093,1.620690789149158,-4.1999847412692946,48.42519891987036,42.3457644210033,-0.22028205479204566,0.05814277408291346,-0.9685675267214222,-1.4775715056841427,33.79183903750433,0.38000011444091797,0.020587165729653023,0.020999956130982156,-0.6556758755594938,0.6976757878214581,-0.31733795971425494,0.35933787197621925,0.44800770402171963,95.00000596046306,54.194863142250306,0.33833791584523776,11,-0.36499977111816406,-0.3400001525878906,-1.5499999523162842,-2.1999998092651367,-0.060000419616700995,1,-0.040262922600357354,2.473691079109969,11.880000114440918,-3.55554613656595,11.770000457763672,1.000000000000013,11.600000381469727,-0.040262922600357354
1775,2006-11-08,12.18000030517578,12.300000190734865,11.989999771118164,12.149999618530273,790713.0,0.0008217114888366961,1.296295511380477,0.142860386646737,48.42519891987033,40.4744332032818,-0.2696081302524007,0.0075764871063004335,-0.947807790004795,-1.477405836458054,32.28725943377017,0.310000419616701,-0.08033747573585615,0.05700016021728338,-0.5685637942798554,0.6825641147144221,-0.255781817031286,0.36978213746585276,0.38528717155665326,86.51687199231023,41.26627314748504,0.3127819772485696,11,-0.3749999999999982,-0.2850003242492658,-1.5325002670288068,-2.210000038146971,0.11999988555908558,2,-0.05090310919742891,1.620690789149158,12.170000076293945,2.473691079109969,11.880000114440918,-3.55554613656595,11.770000457763672,-0.05090310919742891
1776,2006-11-09,12.449999809265135,12.630000114440918,12.18000030517578,12.229999542236328,970048.0,0.022167446414153247,-1.8125098720581065,7.333174391252203,54.54545454545455,40.68487022955242,-0.5784952469087639,-0.2749444247570896,-1.180051902404605,-1.7366838978272572,31.301993041294875,0.4499998092651385,-0.136421672642701,0.32599968910217036,-0.3016908856262912,0.9536902638306319,0.01215440173793958,0.6398449764664011,-1.1499996185302699,82.17819164505931,31.85498950088909,0.3138452873642308,11,-0.4849996566772443,-0.29499959945678533,-1.2774996757507306,-1.9799995422363263,-0.09999942779540838,3,-0.06024096477831742,1.296295511380477,12.18000030517578,1.620690789149158,12.170000076293945,2.473691079109969,11.880000114440918,-0.06024096477831742
1777,2006-11-10,12.279999732971193,12.9399995803833,12.18000030517578,12.829999923706055,1160176.0,-0.013654624811112792,-1.0266673109274638,-2.499997832561015,50.52264345239424,42.63941468360365,-0.40219215677895725,-0.12887898610511783,-0.974460544796667,-1.5586783084354021,30.42770975336933,0.7599992752075213,-0.2070638325951517,0.16699962615967046,-0.44032728438629576,0.7743265367056367,-0.13666382911331176,0.4706630814326527,-0.9533995437622078,48.03148778507941,-5.354557120674357,0.303663455272983,11,-0.1050000190734881,-0.12499952316284357,-1.0824997425079363,-1.8099994659423846,-0.11999988555908381,4,-0.0496742402232655,-1.8125098720581065,12.449999809265135,1.296295511380477,12.18000030517578,1.620690789149158,12.170000076293945,-0.0496742402232655
1778,2006-11-13,12.5,12.640000343322756,12.399999618530273,12.520000457763672,381155.0,0.01791533158084002,-1.1818126647246658,0.03636445605036798,53.28947058840136,44.373070147524075,-0.528880881568675,-0.38765669428423344,-1.1636387733417664,-1.7727853485793652,29.3432100531287,0.3600006103515625,-0.28040925645017545,0.39899988174438406,-0.16403302017888066,0.9620327836676488,0.1174834307827517,0.6805163327060164,-1.1088638351440423,60.36038590314274,7.2330044812163905,0.28151645096163214,11,-0.3250002861022949,-0.3449997901916504,-1.2574999332427979,-2.0299997329711914,-0.48999977111816406,0,-0.052799987792968794,-1.0266673109274638,12.279999732971193,-1.8125098720581065,12.449999809265135,1.296295511380477,12.18000030517578,-0.052799987792968794
1779,2006-11-14,12.229999542236328,12.5,12.210000038146973,12.489999771118164,642711.0,-0.021600036621093777,1.07142321918788,12.99971390425329,49.693244534364155,45.9569195648148,-0.2560176736633242,-0.12235426759239054,-0.8688644133359951,-1.4937714016973267,28.650273467286546,0.28999996185302734,-0.2961380865359242,0.12799944877624547,-0.4359189105484589,0.6919178081009498,-0.1539597308861076,0.40995862843859854,-0.7769088407592761,25.263138874081836,-27.730702282428627,0.2819591796623526,11,-0.05499982833862305,-0.07499933242797852,-0.9624993801116943,-1.7599992752075195,0.30000019073486506,1,-0.03924771547036032,-1.1818126647246658,12.5,-1.0266673109274638,12.279999732971193,-1.8125098720581065,12.449999809265135,-0.03924771547036032
1780,2006-11-15,12.350000381469727,12.470000267028807,12.1899995803833,12.329999923706055,527860.0,0.009812006845869137,1.1538495396691644,-0.07692476983457433,50.60240894638254,47.82241383670525,-0.28881492424770094,-0.24715074969731532,-0.9528371500048181,-1.6006163442237984,27.9868381678252,0.28000068664550604,-0.21276634777565562,0.24300026893615723,-0.32817004719210985,0.8141705850644243,-0.04258488912797631,0.5285854270002908,-0.8374333248364252,22.368452423527348,-28.446824007801506,0.2855851580641335,11,-0.07000064849853516,-0.19500017166137695,-0.7125003337860107,-1.510000228881836,0.09999942779540838,2,-0.019433256467958127,1.07142321918788,12.229999542236328,-1.1818126647246658,12.5,-1.0266673109274638,12.279999732971193,-0.019433256467958127
1781,2006-11-16,12.489999771118164,12.5,11.989999771118164,12.100000381469727,769977.0,0.01133598261733626,1.4878069204216637,19.499523173755485,58.333325691711984,50.73685666335453,-0.3232886645072117,-0.3889788098079645,-1.0499254904991808,-1.731462009086533,27.072746246404044,0.5100002288818359,-0.16955536197346,0.3714996814727787,-0.2214862473610193,0.9644856103065766,0.07500671705587969,0.6679926458896777,-0.9203354135348629,52.63158951439898,0.6163066783878435,0.29649296441689904,11,-0.18499994277954102,-0.34999990463256836,-0.8074996471405029,-1.6049995422363281,-0.1099996566772461,3,-0.015212136418341182,1.1538495396691644,12.350000381469727,1.07142321918788,12.229999542236328,-1.1818126647246658,12.5,-0.015212136418341182
1782,2006-11-17,12.119999885559082,12.5,12.039999961853027,12.5,374420.0,-0.029623690339424025,1.4210521032276846,-0.9743607926757698,59.283383574682325,52.56892546368131,0.11351728259152516,-0.02664575983049744,-0.6413963829306759,-1.3617118886256065,25.851065994547344,0.46000003814697266,-0.08707912754066882,0.005499792098998313,-0.586249359364734,0.5972489435627306,-0.2903747836328687,0.30137436783086535,-0.4955221190637804,19.999999999999947,-34.11322013140601,0.2958745757318665,11,0.2649998664855957,0.0,-0.4374997615814209,-1.234999656677246,0.31999969482421875,4,0.01897693878567508,1.4878069204216637,12.489999771118164,1.1538495396691644,12.350000381469727,1.07142321918788,12.229999542236328,0.01897693878567508
1783,2006-11-20,12.140000343322756,12.140000343322756,11.779999732971193,12.09000015258789,525761.0,0.0016502028013634096,13.399969482537267,-0.1315794096757806,51.923083976880044,52.95757935890461,0.15005642558423204,-0.058298654894564095,-0.6137813422503964,-1.3867981530424167,24.29414556643988,0.3600006103515625,0.0073023663644562475,0.031000232696534624,-0.5574819485072098,0.619482413900279,-0.2632408579053376,0.3252413232984068,-0.46290170427193367,50.000066227358644,-1.7929884906504014,0.29424109060187237,11,0.2199993133544904,-0.02000045776367365,-0.44500041007995783,-1.2550001144409197,0.42999935150146484,0,0.0016474055620891992,1.4210521032276846,12.119999885559082,1.4878069204216637,12.489999771118164,1.1538495396691644,12.350000381469727,0.0016474055620891992
1784,2006-11-21,11.989999771118164,12.170000076293945,11.859999656677244,12.06999969482422,491592.0,-0.012355895219318902,1.2142832814490492,-1.5999923706345511,58.441540212004575,54.07050616914175,0.3037850590870761,0.07092292863049998,-0.42401891417665105,-1.244084636293902,22.602197572165327,0.310000419616701,0.09644770889039123,-0.10350031852722097,-0.6871104273402171,0.48010979028577516,-0.39530537293371815,0.1883047358792762,-0.2623850944140429,29.166661147719946,-24.370538766303557,0.291805054406498,11,0.36999988555908203,0.13000011444091797,-0.2624998092651367,-1.1049995422363281,0.5399999618530291,1,0.0016680949245595489,13.399969482537267,12.140000343322756,1.4210521032276846,12.119999885559082,1.4878069204216637,12.489999771118164,0.0016680949245595489
1785,2006-11-22,12.130000114440918,12.350000381469727,12.079999923706055,12.09000015258789,527316.0,0.011676425854485029,-7.999952316617659,-0.4999999999999889,60.81631350250078,54.76726827548022,0.1742729806791914,-0.08277223041547721,-0.5279359735572733,-1.382488670029323,21.138125157021754,0.3600006103515625,0.14629245380324285,0.04250001907348633,-0.5367869540797212,0.6217869922266939,-0.24714346750311655,0.3321435056500892,-0.35389004158962933,48.61114606443909,-7.612890764836642,0.2896434865766034,11,0.22999954223632812,-0.010000228881835938,-0.25750017166137695,-1.244999885559082,0.5999994277954102,2,0.03297606057349256,1.2142832814490492,11.989999771118164,13.399969482537267,12.140000343322756,1.4210521032276846,12.119999885559082,0.03297606057349256
1786,2006-11-23,11.949999809265135,12.119999885559082,11.8100004196167,12.100000381469727,283171.0,-0.014839266568636766,2.2631594797946084,-3.75001788141053,53.65852051115349,55.115699059786806,0.3083118630792061,0.0725969623712448,-0.3190028801992906,-1.2054353191920502,19.469939406511337,0.31999969482421875,0.15691415145968435,-0.11950025558471822,-0.6920096992068121,0.45300918803737567,-0.40575497739576605,0.1667544662263296,0.9899997711181658,23.611112950759523,-31.82059706900691,0.2862547218110474,11,0.2600002288818395,0.1700000762939471,-0.052499532699583185,-1.064999580383299,1.5,3,0.04184100485192799,-7.999952316617659,12.130000114440918,1.2142832814490492,11.989999771118164,13.399969482537267,12.140000343322756,0.04184100485192799
1787,2006-11-24,11.84000015258789,12.0600004196167,11.619999885559082,12.010000228881836,534193.0,-0.009204992337485951,2.2592576894276553,1.133329518650606,49.186993288231555,54.65986824865682,0.39038731883469957,0.18167241217787478,-0.17978498052040948,-1.0944217050327438,18.91519759547561,0.4400005340576172,0.1642535162498806,-0.22299990653991664,-0.8031665881967562,0.35716677511692296,-0.5130832473683373,0.06708343428850405,1.0773994445800774,30.137002407699416,-23.847404700673888,0.29008334082842013,11,0.2199997901916504,0.2799997329711914,0.08249998092651367,-0.9549999237060547,1.4499998092651367,4,0.045608104298461294,2.2631594797946084,11.949999809265135,-7.999952316617659,12.130000114440918,1.2142832814490492,11.989999771118164,0.045608104298461294
1788,2006-11-27,11.449999809265135,11.8100004196167,11.399999618530273,11.729999542236328,855237.0,-0.03293921776153974,-1.1578983032131285,1.6470565135926682,35.937507566989,53.13145303005958,0.6881479522968004,0.5942651333139555,0.22841183336642068,-0.7071019891233075,19.50544677455531,0.4400005340576172,0.11889340174546703,-0.6080002307891856,-1.2081614346499645,-0.007839026928406767,-0.9080808327195751,-0.3079196288587962,1.4155037994384774,5.263173745266581,-41.73473114460057,0.3000806019303892,11,0.5000000000000018,0.6700000762939471,0.5900003910064715,-0.564999580383299,1.7799997329711932,0,0.08646286354669419,2.2592576894276553,11.84000015258789,2.2631594797946084,11.949999809265135,-7.999952316617659,12.130000114440918,0.08646286354669419
1789,2006-11-28,11.399999618530273,11.43000030517578,11.109999656677246,11.3100004196167,1079458.0,-0.0043668289578836506,3.2666590373013165,-0.32142601694135714,35.00000000000003,51.39785203601708,0.679486458340385,0.6259526160927855,0.30413978431467825,-0.6599407135888011,19.6914432277924,0.34000015258788885,0.09429743733924667,-0.6260004043579102,-1.2945541482718053,0.04255333955598495,-0.9602772763148568,-0.2917235324009635,1.377573750762938,23.38708002784112,-17.843101207759712,0.3342768719569473,11,0.4050002098083496,0.625,0.6800005435943604,-0.5149993896484375,1.780000686645506,1,0.10263158907410452,-1.1578983032131285,11.449999809265135,2.2592576894276553,11.84000015258789,2.2631594797946084,11.949999809265135,0.10263158907410452
1790,2006-11-29,11.770000457763672,11.800000190734865,11.510000228881836,11.539999961853027,551001.0,0.03245621505390006,-1.0000000000000122,2.555583812823855,37.40743631848302,49.072753216769414,0.24424555850432306,0.28389627944757656,-0.03788243317281825,-1.0292207065989931,19.567207659278697,0.4000005722045916,0.04712041053409877,-0.26449956893920934,-0.9143083824316882,0.38530924455326954,-0.5894039756854497,0.06040483780703099,0.8741670145202622,65.34659916038909,28.08587558909708,0.3249044067462395,11,0.03499937057495117,0.25499916076660156,0.30249953269958496,-0.6350002288818359,1.4799995422363281,2,0.06457087898464908,3.2666590373013165,11.399999618530273,-1.1578983032131285,11.449999809265135,2.2592576894276553,11.84000015258789,0.06457087898464908
1791,2006-11-30,11.399999618530273,11.920000076293945,11.399999618530273,11.800000190734865,606119.0,-0.03143592394589423,-1.5999985694905718,-1.739129172834446,34.8276071854318,46.35544472907492,0.49547430473309184,0.6726314750020777,0.36475628041903363,-0.6472308324359197,19.970776620310655,0.5200004577636719,0.02022831497189337,-0.6245003700256344,-1.3077581094728625,0.05875736942159371,-0.9661292397492485,-0.28287150030202035,1.1214344285051254,30.52628725851982,-5.150095006397958,0.3416288697236138,11,0.3300004005432129,0.625,0.635000467300415,-0.06499958038330078,1.9500007629394531,3,0.11666666387814528,-1.0000000000000122,11.770000457763672,3.2666590373013165,11.399999618530273,-1.1578983032131285,11.449999809265135,0.11666666387814528
1792,2006-12-01,11.34000015258789,11.600000381469727,11.170000076293944,11.449999809265135,517200.0,-0.005263111223693051,1.0975583659171508,0.27499874830424464,28.832147274966246,43.78978509552894,0.48410392621779863,0.7365267667170627,0.460270761768367,-0.5730744442633977,19.7457480955841,0.430000305175783,-0.025714943347836083,-0.6629998207092278,-1.4045515946888099,0.07855195327035425,-1.033775707699018,-0.29222393371943767,1.0685191432188557,28.39510824197884,-3.9871131428306796,0.370775886989791,12,0.3899998664855957,0.6849994659423828,0.6949999332427979,0.04500007629394531,2.5799999237060547,4,0.18606698662131183,-1.5999985694905718,11.399999618530273,-1.0000000000000122,11.770000457763672,3.2666590373013165,11.399999618530273,0.18606698662131183
1793,2006-12-04,11.34000015258789,11.399999618530273,11.06999969482422,11.210000038146973,627799.0,0.0,1.6400094604852935,-1.181822910796513,31.983840839294132,40.85004072078333,0.40084287233093896,0.7315015100159403,0.4990970510862578,-0.5525466046790761,19.58468727081873,0.3299999237060529,-0.11942845326020901,-0.6359998226165775,-1.4336120761425253,0.16161243090937027,-1.0348059493795514,-0.23719369585360361,0.9646375720884954,31.76474548126858,-1.4552852803418297,0.3988061267629743,12,0.36999988555908203,0.6649994850158691,0.5874998569488525,0.16499996185302734,2.4700002670288086,0,0.1719576528242046,1.0975583659171508,11.34000015258789,-1.5999985694905718,11.399999618530273,-1.0000000000000122,11.770000457763672,0.1719576528242046
1794,2006-12-05,11.68000030517578,11.729999542236328,11.399999618530273,11.520000457763672,676648.0,0.029982376367984287,1.5384773390847601,1.2307669735538873,37.546478286025426,38.2645034745083,0.01368391363490673,0.3719812630081112,0.19203602176923162,-0.8564210385643669,18.887625330696533,0.3899993896484375,-0.18754930314574203,-0.2714996814727808,-1.074107927627594,0.5311085646820324,-0.6728038045501865,0.1298044416046249,0.5011736165153895,71.76474548126845,35.63652346064741,0.4013041230774066,12,-0.08500051498412908,0.3249993324279803,0.09249973297119318,-0.1750001907348615,2.3400001525878924,1,0.13270541066456087,1.6400094604852935,11.34000015258789,1.0975583659171508,11.34000015258789,-1.5999985694905718,11.399999618530273,0.13270541066456087
1795,2006-12-06,11.5600004196167,11.68000030517578,11.43000030517578,11.68000030517578,377159.0,-0.010273962536276993,3.1666706403135647,-0.7499999999999972,32.58430096642462,35.92292352509398,0.04953561831815634,0.46709915185871864,0.33813456333025016,-0.7046182595323884,17.986296922091732,0.25,-0.23615130888234148,-0.36049957275390554,-1.1737703578904668,0.4527712123826557,-0.7671349653221853,0.0461358198143742,0.5100560793877751,57.64711822190299,22.631302635998402,0.4066353925682806,12,0.004999637603759766,0.44499921798706055,0.25749969482421875,-0.05500030517578125,2.439999580383301,2,0.14013839331787814,1.5384773390847601,11.68000030517578,1.6400094604852935,11.34000015258789,1.0975583659171508,11.34000015258789,0.14013839331787814
1796,2006-12-07,11.699999809265135,11.75,11.449999809265135,11.5600004196167,330082.0,0.012110673405414829,1.5000039736467894,-1.1666626930198944,41.393449671060814,35.05697423429723,-0.14489263419667076,0.2825154154457721,0.22381970134475004,-0.8140728630484286,16.522989143768356,0.30000019073486506,-0.2927861896927837,-0.18300018310547017,-0.9619089720298408,0.5959086058189005,-0.5724545775676564,0.20645421135671604,0.270051009321314,92.64703407420677,53.42959485782134,0.3894543944621857,12,-0.2049999237060529,0.3049998283386248,0.14250040054321467,-0.19499969482421697,2.050000190734865,3,0.1324786509404412,3.1666706403135647,11.5600004196167,1.5384773390847601,11.68000030517578,1.6400094604852935,11.34000015258789,0.1324786509404412
1797,2006-12-08,11.670000076293945,11.899999618530273,11.600000381469727,11.600000381469727,465660.0,-0.0025640797829272755,-7.571444141689374,0.5000000000000063,40.40816453634133,35.5537138975586,-0.15817741974778166,0.27876475471622086,0.2854877266730682,-0.7509976280095749,14.629732314794408,0.2999992370605469,-0.37474635473568974,-0.18249993324279856,-0.943520712142556,0.5785208456569588,-0.5630103226926764,0.19801045620707924,-0.6000003814697248,72.28920923156818,33.01319657641206,0.38051038944987847,12,-0.17500019073486328,0.33499956130981445,0.14500021934509277,-0.16499996185302734,2.2100000381469727,4,0.1439588941039065,1.5000039736467894,11.699999809265135,3.1666706403135647,11.5600004196167,1.5384773390847601,11.68000030517578,0.1439588941039065
1798,2006-12-11,11.84000015258789,12.130000114440918,11.600000381469727,11.609999656677244,951967.0,0.01456727293766491,-3.240014038139489,3.2857356948229137,46.9635719757342,36.882999672640175,-0.2984202238722169,0.059852592019453255,0.15429761008375564,-0.8886735869896416,12.806917236889689,0.5299997329711914,-0.4226865263888211,0.02050013542175222,-0.6768776587323355,0.71787792957584,-0.32818876165529076,0.3691890324987952,-0.7534004592895496,60.27400481539883,18.904646249819784,0.3486888970770435,12,-0.24000024795532227,0.16499948501586914,-0.02499985694885254,-0.33500003814697266,2.119999885559082,0,0.17567566696791181,-7.571444141689374,11.670000076293945,1.5000039736467894,11.699999809265135,3.1666706403135647,11.5600004196167,0.17567566696791181
1799,2006-12-12,11.75,11.9399995803833,11.670000076293945,11.899999618530273,534849.0,-0.007601364140879641,1.3478264475146369,-0.6521708483122024,42.14876130763666,37.40981356032391,-0.17159663455217533,0.11810382753881399,0.27802641416915996,-0.7758054630296503,11.483667753628334,0.26999950408935547,-0.4542436541985264,-0.04550004005432129,-0.7159116035501203,0.6249115234414777,-0.3807058218022199,0.2897057416935773,-0.6216642898559552,45.71425457389153,5.043609690061764,0.3352057817478994,12,-0.15000009536743164,0.25499963760375977,0.06000018119812012,-0.24499988555908203,2.3999996185302734,1,0.17531918464822982,-3.240014038139489,11.84000015258789,-7.571444141689374,11.670000076293945,1.5000039736467894,11.699999809265135,0.17531918464822982
1800,2006-12-13,12.109999656677244,12.170000076293945,11.68000030517578,11.770000457763672,764404.0,0.030638268653382594,1.1304336107972586,-2.2666670905229847,53.07691969109761,39.43751494984234,-0.5345043358656181,-0.2748918322885352,-0.06915629484674213,-1.112687323665293,10.31819343464872,0.48999977111816584,-0.40521118886075236,0.32649965286254634,-0.3098476156296961,0.9628469213547888,0.008326018616424236,0.6446732871086684,-0.9415973703613254,91.66661147720102,46.82060104586695,0.3181736342461213,12,-0.4899997711181623,-0.10500001907348455,-0.29249954223632635,-0.6049995422363263,2.0100002288818377,2,0.15772096244720246,1.3478264475146369,11.75,-3.240014038139489,11.84000015258789,-7.571444141689374,11.670000076293945,0.15772096244720246
1801,2006-12-14,12.300000190734865,12.350000381469727,12.010000228881836,12.010000228881836,674977.0,0.015689557344690463,-1.3448289469789896,0.852943073923968,58.58208623275697,42.743063722930195,-0.651976386353498,-0.5057885361664933,-0.23677544949103613,-1.279188557036873,9.82665128247083,0.3400001525878906,-0.3392634237635992,0.5260001659393332,-0.07035372032897236,1.1223540522076387,0.22782322280517953,0.8241771090734868,-1.0715020370202648,93.33330790201848,44.70060571490588,0.2981769431341532,12,-0.5900001525878924,-0.2950005531311053,-0.4500000476837176,-0.740000247955324,2.0,3,0.13821136446369175,1.1304336107972586,12.109999656677244,1.3478264475146369,11.75,-3.240014038139489,11.84000015258789,0.13821136446369175
1802,2006-12-15,12.350000381469727,12.539999961853027,12.1899995803833,12.380000114440918,1384671.0,0.004065056094269437,1.0000054495764317,-0.10344736868067299,69.23077236579192,46.88161167031884,-0.6075296860011203,-0.5667307570147564,-0.26560847405154675,-1.3061181644973843,9.429346754514386,0.35000038146972656,-0.30200709736836906,0.5645003318786621,-0.06773809662324659,1.1967387603805708,0.24838111762770687,0.8806195461296173,-1.0317820495347156,79.78726965964972,24.608269843632918,0.3161192142509544,12,-0.38000059127807617,-0.3450007438659668,-0.29000020027160645,-0.7900004386901855,2.059999465942383,4,0.11336028949690324,-1.3448289469789896,12.300000190734865,1.1304336107972586,12.109999656677244,1.3478264475146369,11.75,0.11336028949690324
1803,2006-12-18,12.15999984741211,12.380000114440918,12.149999618530273,12.380000114440918,600602.0,-0.01538465815294221,1.0909110613081794,7.333407508662619,65.32257630351441,49.96784478337317,-0.3229405678847215,-0.395428934179213,-0.06652830042625979,-1.0945563592237555,9.736871454458159,0.23000049591064453,-0.2249736692654345,0.37349982261657644,-0.2611580522400274,1.0081576974731803,0.05617088518827451,0.6908287600448784,-0.7196033524852972,56.32182018084737,-2.759729874163888,0.3173289374283023,12,-0.17499971389770508,-0.30499982833862127,0.005000114440917969,-0.5999999046325684,2.5500001907348633,0,0.14144739215558944,1.0000054495764317,12.350000381469727,-1.3448289469789896,12.300000190734865,1.1304336107972586,12.109999656677244,0.14144739215558944
1804,2006-12-19,12.010000228881836,12.199999809265135,11.850000381469727,12.100000381469727,765006.0,-0.012335495099713878,1.4137974125740917,0.40909110613081795,55.30972891177334,52.49289233285636,-0.1354519310255835,-0.2570322835174057,0.07261954630973655,-0.9231697902323006,9.67270095504826,0.3499994277954084,-0.12284710080903771,0.22250018119811976,-0.41356926711473463,0.8585696295109742,-0.09553454295830655,0.5405349053545461,-0.4596433872624015,38.372099470488884,-19.094214769272355,0.3180347241564271,12,-0.015000343322753906,-0.2050004005432129,0.1549997329711914,-0.4500002861022949,2.689999580383299,1,0.16236467711097524,1.0909110613081794,12.15999984741211,1.0000054495764317,12.350000381469727,-1.3448289469789896,12.300000190734865,0.16236467711097524
1805,2006-12-20,12.529999732971193,12.529999732971193,12.050000190734865,12.09000015258789,1332013.0,0.043297210173140144,1.1818181818181641,-4.888875937778174,73.44399653827945,56.05406420699177,-0.5625447362144342,-0.7858175962816105,-0.46208441240960774,-1.4190204729922247,9.428951656928286,0.5199995040893572,-0.016433673445350294,0.7224997043609633,0.019457423413676622,1.42554198530825,0.37097856388732,1.0740208448346067,-0.8806785793284,98.5506905850176,36.120260810479444,0.3515211404736436,12,-0.45999956130981623,-0.7249999046325701,-0.36499977111816584,-0.9699997901916522,1.9400005340576136,2,0.12928969833065884,1.4137974125740917,12.010000228881836,1.0909110613081794,12.15999984741211,1.0000054495764317,12.350000381469727,0.12928969833065884
1806,2006-12-21,12.449999809265135,12.5,12.300000190734865,12.399999618530273,359779.0,-0.006384670822900951,1.666653951057597,0.11363690549728295,72.83950520380573,59.65754650337669,-0.4078600953862317,-0.7024534537342308,-0.38931750072756266,-1.3134950390434454,9.952365721075108,0.22999954223632812,0.05655295039489516,0.6174997806549047,-0.14030520918195855,1.375304770491768,0.2385972857364731,0.9964022755733364,-0.7116107748013185,86.95649169266211,19.385521320137585,0.37890249491843164,12,-0.379999637603758,-0.6449999809265119,-0.23249983787536443,-0.8899998664855939,1.8699998855590856,3,0.13413655436774818,1.1818181818181641,12.529999732971193,1.4137974125740917,12.010000228881836,1.0909110613081794,12.15999984741211,0.13413655436774818
1807,2006-12-22,12.380000114440918,12.460000038146973,12.350000381469727,12.350000381469727,269758.0,-0.005622465533864807,-6.333375719235782,0.5999923706345938,70.80000717163362,62.30603930292108,-0.2531801225562411,-0.6218042675467323,-0.3297699941750061,-1.2230675615696214,11.006110755771601,0.1099996566772461,0.15985144168073973,0.5205000877380375,-0.2759254804150295,1.3169256558911044,0.12228730366150486,0.9187128718145701,-0.5614499872381806,77.94121153217722,5.5997090634980395,0.3982127840765333,12,-0.27500009536743164,-0.5750002861022949,-0.1575002670288086,-0.820000171661377,2.2899999618530273,4,0.15508885771772496,1.666653951057597,12.449999809265135,1.1818181818181641,12.529999732971193,1.4137974125740917,12.010000228881836,0.15508885771772496
1808,2006-12-27,12.4399995803833,12.550000190734865,12.40999984741211,12.489999771118164,347917.0,0.004846483472354279,-1.5454687323895142,-1.6666878596178911,67.11711344050298,65.08030065101732,-0.2448699150413205,-0.6364644572883051,-0.40747704451769096,-1.257452491490488,11.98155118705831,0.1700000762939471,0.229652004379993,0.5309995651245121,-0.2811683372776539,1.343167467526678,0.12491561392342909,0.9370835163255951,-0.5493044697155351,84.28562281080573,11.380778903569947,0.40608395120108276,12,-0.3249993324279785,-0.629999637603758,-0.1874997615814209,-0.8799996376037598,2.2899999618530273,2,0.15836015542438697,-6.333375719235782,12.380000114440918,1.666653951057597,12.449999809265135,1.1818181818181641,12.529999732971193,0.15836015542438697
1809,2006-12-28,12.56999969482422,12.600000381469727,12.40999984741211,12.479999542236328,566627.0,0.01045017032363238,1.533314683891969,-1.7999961853173219,72.6457379925699,67.25461379562536,-0.27526818507846507,-0.7107577532438185,-0.5369531331279962,-1.357788314973,12.399340437126058,0.1900005340576172,0.31483695941731327,0.6024996757507335,-0.22372490142043766,1.4287242529219046,0.1893873871651479,1.015611964336319,-0.6001879745484029,94.54533159244512,18.896268072820746,0.413112288585586,12,-0.34499931335449396,-0.7349996566772479,-0.32999992370605646,-1.0099997520446795,2.1800003051757795,3,0.1702466503801039,-1.5454687323895142,12.4399995803833,-6.333375719235782,12.380000114440918,1.666653951057597,12.449999809265135,0.1702466503801039
1810,2006-12-29,12.529999732971193,12.609999656677244,12.5,12.600000381469727,113032.0,-0.0031821768356523616,1.444458573078651,-0.7777836646462583,69.48357396083044,68.46589020985576,-0.18933666925342862,-0.6439150620602536,-0.4981726598325871,-1.2882151773894908,13.764598145231494,0.10999965667724432,0.37316908646736735,0.5244997501373305,-0.3328024324318104,1.3818019327064714,0.09584865885275917,0.9531508414219019,-0.4719616001282283,74.19352853952303,0.665901016204387,0.4286510912845708,12,-0.29999971389770685,-0.6900000572204608,-0.2899999618530291,-0.9699997901916522,2.220000267028807,4,0.17318436732156073,1.533314683891969,12.56999969482422,-1.5454687323895142,12.4399995803833,-6.333375719235782,12.380000114440918,0.17318436732156073
1811,2007-01-02,12.729999542236328,12.789999961853027,12.43000030517578,12.529999732971193,392709.0,0.01596167705725149,1.249993294491063,-2.857113663301637,73.04347429473685,68.8895237575163,-0.3597591036199077,-0.779111181404966,-0.6974154721998467,-1.4474386186029342,15.252466960469558,0.35999965667724787,0.46431926430851966,0.6579995632171638,-0.2078334501811323,1.52383257661546,0.22508305651801486,1.0909160699163127,-0.583647565579879,86.3635279914516,12.155482190641536,0.43291650669914844,1,-0.40999937057495117,-0.7999997138977051,-0.48999977111816406,-1.1499996185302734,2.1700000762939453,1,0.13668505792316843,1.444458573078651,12.529999732971193,1.533314683891969,12.56999969482422,-1.5454687323895142,12.4399995803833,0.13668505792316843
1812,2007-01-03,13.449999809265135,13.65999984741211,12.729999542236328,12.8100004196167,1419533.0,0.056559331729741924,-1.324997437003941,3.2000000000000197,78.24561368285332,70.32541679966506,-1.013942149896467,-1.4049637445090983,-1.4063423798924113,-2.1246165379964594,17.118279357537066,0.9300003051757812,0.5199310860231172,1.2724998474121083,0.2776317321237318,2.267367962700485,0.7750657897679201,1.7699339050562966,-1.1877911952733022,83.19999694824205,6.930750085891333,0.4974340576441879,1,-0.694999694824217,-1.0850000381469709,-1.2849998474121076,-1.8349995613098127,1.3800001144409197,2,0.06468400727855617,1.249993294491063,12.729999542236328,1.444458573078651,12.529999732971193,1.533314683891969,12.56999969482422,0.06468400727855617
1813,2007-01-04,13.289999961853027,13.420000076293945,13.109999656677244,13.279999732971193,864700.0,-0.011895899604540516,1.2962955113805075,0.015625372529382387,76.36987028392394,72.66543250768181,-0.7563314325170154,-1.15036412556071,-1.2385119788722623,-1.9273994760438118,18.86680057100751,0.3400001525878906,0.5441709454587826,1.0150000095367435,-0.015839969780786944,2.045839988854274,0.4995800198779783,1.5304199991955088,-0.8599996566772479,70.40000915527344,-9.332127375870684,0.5154199896587656,1,-0.434999942779541,-0.9250001907348633,-1.2000000476837158,-1.674999713897705,1.6000003814697283,3,0.10383748069240051,-1.324997437003941,13.449999809265135,1.249993294491063,12.729999542236328,1.444458573078651,12.529999732971193,0.10383748069240051
1814,2007-01-05,13.229999542236328,13.34000015258789,13.119999885559082,13.34000015258789,801274.0,-0.004514704273056558,2.9999826605631847,-10.999809269504148,71.37404455115245,72.43543784244547,-0.5644307992069244,-1.0206151818028868,-1.1728286689171945,-1.8322286360481215,21.06705049505419,0.2200002670288086,0.5392755223129981,0.8774996280670173,-0.1971236649463446,1.9521229210803792,0.3401879815603355,1.4148112745736992,-0.5539993286132834,65.04061258478406,-12.637362722015041,0.5373116465066811,1,-0.2499995231628418,-0.8649997711181641,-1.1949996948242188,-1.6149992942810059,1.6100006103515625,4,0.11337868873020751,1.2962955113805075,13.289999961853027,-1.324997437003941,13.449999809265135,1.249993294491063,12.729999542236328,0.11337868873020751
1815,2007-01-08,13.18000030517578,13.300000190734865,13.100000381469727,13.25,523453.0,-0.003779231956957174,1.3529378765609115,0.6363573311139016,67.74194788859072,71.86904258519935,-0.4610131037839569,-0.8885850013457262,-1.1159984659293656,-1.7589680262206446,23.3592237318263,0.1999998092651385,0.5599282179845293,0.7465003967285142,-0.3207985818299601,1.8137993752869885,0.21285090744927793,1.2801498860077505,-0.3072001647949225,60.97563244912951,-14.113895932316858,0.5336494892792368,1,-0.1750001907348615,-0.8150005340576154,-1.2650005817413312,-1.5650000572204572,1.5199995040893555,0,0.11911985269132974,2.9999826605631847,13.229999542236328,1.2962955113805075,13.289999961853027,-1.324997437003941,13.449999809265135,0.11911985269132974
1816,2007-01-09,13.25,13.279999732971193,13.100000381469727,13.18000030517578,694654.0,0.005311054112550506,1.7692386695423317,-1.0,68.00000610352026,71.55793135540898,-0.4532644317203651,-0.8817145914238722,-1.1801472413304417,-1.8072985404923667,25.613141680842205,0.17999935150146662,0.6326812036379934,0.7390000820159912,-0.32913934759670127,1.8071395116286837,0.20493036720964497,1.2730697968223375,-0.2197599182128922,55.91400936856527,-17.81371256385811,0.5340697148063467,1,-0.21500015258789062,-0.8850002288818359,-1.3350002765655518,-1.6349997520446777,1.7100000381469727,1,0.1132075471698113,1.3529378765609115,13.18000030517578,2.9999826605631847,13.229999542236328,1.2962955113805075,13.289999961853027,0.1132075471698113
1817,2007-01-10,13.350000381469727,13.40999984741211,13.15999984741211,13.15999984741211,787985.0,0.00754719860148878,-1.631571550469307,2.7143051771116475,74.68882886319547,72.39923306904149,-0.44834907056834616,-0.8953029019861116,-1.2620531588307724,-1.8841895689292087,27.71265334559039,0.25,0.619498631328188,0.7550004482269284,-0.29880466088259006,1.8088055573364468,0.22809789367216915,1.2819030027816876,-0.25,78.12507450587702,2.1049241396091816,0.5269025545547595,1,-0.3150005340576172,-0.9850006103515625,-1.4725005626678467,-1.7350001335144043,1.469999313354494,2,0.11610480844719673,1.7692386695423317,13.25,1.3529378765609115,13.18000030517578,2.9999826605631847,13.229999542236328,0.11610480844719673
1818,2007-01-11,13.920000076293945,13.9399995803833,13.399999618530273,13.449999809265135,1116976.0,0.04269660513383933,1.1176499187505726,2.4736786628519893,83.74560399640363,73.63255151391189,-0.87874202042474,-1.371818247340567,-1.7934219454606435,-2.4249760382266548,29.66140603168005,0.5899991989135742,0.63138401361641,1.221000146865844,0.07445563912498088,2.367544654606707,0.6477278929954124,1.7942724007362756,-0.8199996948242188,97.6191043854301,16.14122088063276,0.5732722538704317,1,-0.7350001335144043,-1.4150004386901855,-2.0425002574920654,-2.304999828338623,0.939999580383299,3,0.06537355189831207,-1.631571550469307,13.350000381469727,1.7692386695423317,13.25,1.3529378765609115,13.18000030517578,0.06537355189831207
1819,2007-01-12,13.8100004196167,13.869999885559082,13.529999732971193,13.81999969482422,824700.0,-0.00790227414327227,5.181840250383606,-0.02127504154568569,76.44631518881184,74.40618942813205,-0.6418478057249857,-1.1589979708022327,-1.6610696745280897,-2.2862658953664408,31.71547173443011,0.39000034332275213,0.6565712021099532,1.0080004692077633,-0.14964883691124875,2.1656497753267754,0.4291758161482573,1.5868251222672694,-0.6500005722045898,84.52389467338325,4.99056821031995,0.578824653059506,1,-0.6250004768371582,-1.140000820159912,-1.952500581741333,-2.195000171661377,0.9600000381469727,4,0.07820419195440054,1.1176499187505726,13.920000076293945,-1.631571550469307,13.350000381469727,1.7692386695423317,13.25,0.07820419195440054
1820,2007-01-15,14.020000457763672,14.279999732971193,13.84000015258789,13.84000015258789,1028463.0,0.015206374494288522,-3.8888759377781743,-18.00133524081702,80.7843471646122,75.26628641367375,-0.690922119776241,-1.284421711238025,-1.8316313453888053,-2.462849406128065,33.54938649476606,0.46999931335449396,0.7074923095415802,1.1225004673004157,-0.10764520461976446,2.352646139220596,0.5074276313403256,1.7375733032605059,-0.7040006637573235,77.96615100875349,-0.60224489003771,0.6150728359600902,1,-0.5150008201599121,-1.1650004386901855,-2.220000743865967,-2.3550004959106445,0.9199991226196289,0,0.058487850788202955,5.181840250383606,13.8100004196167,1.1176499187505726,13.920000076293945,-1.631571550469307,13.350000381469727,0.058487850788202955
1821,2007-01-16,14.0,14.210000038146973,13.989999771118164,14.079999923706055,592529.0,-0.0014265661277205188,-3.399988555951859,-0.44444326707074133,82.40001007080463,75.727886012335,-0.5272756356348491,-1.1916267231095397,-1.771611793706228,-2.4061757046946006,35.1343914108028,0.2200002670288086,0.7408826049683093,1.017500019073486,-0.27229617616632673,2.3072962143132987,0.3726019214535796,1.6623981166933923,-0.4912002182006834,75.00002128737519,-3.4970261107154244,0.6448980976199066,1,-0.309999942779541,-1.135000228881836,-2.2150001525878906,-2.244999885559082,0.8900003433227557,1,0.04999998637608116,-3.8888759377781743,14.020000457763672,5.181840250383606,13.8100004196167,1.1176499187505726,13.920000076293945,0.04999998637608116
1822,2007-01-17,13.75,14.109999656677244,13.600000381469727,14.109999656677244,807382.0,-0.017857142857142905,1.8333320087844265,4.499999999999978,74.34945397705296,75.50339531157155,-0.25730360305877653,-0.8762924808021566,-1.489153063651564,-2.119306514136243,35.93650569659415,0.5099992752075178,0.7904718767320595,0.6975000381469734,-0.5997016593811892,1.994701735675136,0.04889918938289206,1.3461008869110547,0.5299997329711932,39.772765449250905,-36.42265302908442,0.6486008487640815,1,-0.059999942779541016,-0.809999942779541,-2.000000238418579,-1.9449996948242188,1.5200004577636719,2,0.08800000277432529,-3.399988555951859,14.0,-3.8888759377781743,14.020000457763672,5.181840250383606,13.8100004196167,0.08800000277432529
1823,2007-01-18,13.880000114440918,14.0,13.619999885559082,13.800000190734865,660278.0,0.009454553777521246,1.375002980235081,-0.22222222222221838,74.34945397705295,75.83399635889384,-0.3294568214652749,-0.9178881341212257,-1.5880607669035456,-2.2140216068918193,36.91107605665472,0.38000011444091797,0.8219088025605323,0.7415001392364502,-0.5344521913084606,2.017452469781361,0.10352397396399482,1.3794763045089056,0.3863996315002467,46.66671752929663,-26.08364409770762,0.6379761652724552,1,-0.19000005722045898,-0.940000057220459,-2.130000352859497,-2.0749998092651367,1.170000076293947,3,0.06772331214935057,1.8333320087844265,13.75,-3.399988555951859,14.0,-3.8888759377781743,14.020000457763672,0.06772331214935057
1824,2007-01-19,13.960000038146973,14.020000457763672,13.739999771118164,13.869999885559082,650622.0,0.005763683216603255,1.6666606116202396,1.125002980235106,76.19048617137075,76.7727228347583,-0.3296865111370959,-0.8899360009224537,-1.6447466110424642,-2.257274407409941,38.86767677640202,0.2800006866455078,0.7707154360028596,0.7240000724792477,-0.4851304437284032,1.9331305886868986,0.11943481437542225,1.3285653305830731,0.2930717205047628,52.94117647058809,-18.815878232371972,0.6045652581038253,1,-0.26999998092651367,-0.9850001335144043,-2.1575002670288086,-2.1549997329711914,1.0199995040893555,4,0.0644698865380331,1.375002980235081,13.880000114440918,1.8333320087844265,13.75,-3.399988555951859,14.0,0.0644698865380331
1825,2007-01-22,14.149999618530273,14.300000190734865,14.029999732971193,14.140000343322756,734083.0,0.013610285090552177,-1.3478250052866978,0.11110286949516951,76.10294916844487,77.67304984197214,-0.4108243758732453,-1.0038124069087164,-1.809066000908059,-2.415435830887379,40.427079175692924,0.3400001525878924,0.7412768353385051,0.832999658584594,-0.3939111330269789,2.059910450196167,0.21954426277880756,1.4464550543903805,-0.5499992370605469,78.57134098906933,8.304092482692198,0.6134553958057867,1,-0.4199995994567871,-1.1599993705749512,-2.3474998474121094,-2.344999313354492,0.039999961853027344,0,0.04381631490798554,1.6666606116202396,13.960000038146973,1.375002980235081,13.880000114440918,1.8333320087844265,13.75,0.04381631490798554
1826,2007-01-23,14.119999885559082,14.25,14.039999961853027,14.050000190734865,632059.0,-0.0021201225286187064,-3.6666596024244478,7.000476871722573,66.50247485680785,76.76345495237351,-0.2731630167661816,-0.8878037216339454,-1.7619094297487052,-2.3518524397736655,42.07075361834215,0.21000003814697266,0.7447767063926776,0.7194999217987057,-0.4860920958411441,1.9250919394385555,0.11670391297878169,1.3222959306186297,-0.5059995079040522,74.28566368257331,5.420746713343206,0.6027960088199248,1,-0.26999998092651367,-1.044999599456787,-2.307500123977661,-2.2899999618530273,-0.23999977111816406,1,0.058073633248599155,-1.3478250052866978,14.149999618530273,1.6666606116202396,13.960000038146973,1.375002980235081,13.880000114440918,0.058073633248599155
1827,2007-01-24,14.300000190734865,14.329999923706055,14.109999656677244,14.300000190734865,852255.0,0.012747897070443548,6.333407508663112,0.0,74.63416109193422,75.75107240743247,-0.3399876370613324,-0.9661207425529685,-1.9168270915802221,-2.497360456081017,43.84158152252946,0.22000026702881037,0.7765502249361429,0.8035002231597925,-0.3651479601747667,1.9721484064943517,0.2191761314925138,1.3878243148270712,-0.6722798168182393,95.77468572403379,25.98431147549664,0.5843240916672794,1,-0.370000362396242,-1.2100000381469744,-2.442500352859499,-2.4050002098083514,-0.8900003433227557,2,0.041258751378909775,-3.6666596024244478,14.119999885559082,-1.3478250052866978,14.149999618530273,1.6666606116202396,13.960000038146973,0.041258751378909775
1828,2007-01-25,14.40999984741211,14.470000267028807,14.270000457763672,14.270000457763672,583615.0,0.0076922835811228385,-1.8571525885558329,100.0,78.09526577560113,75.93428913929795,-0.4170260379209765,-0.9707357779480077,-2.0070411007723,-2.575869795904044,45.5943794859888,0.19999980926513494,0.8111813857580312,0.8149998664855964,-0.3099798664475628,1.9399795994187556,0.2525100000190168,1.377489732952176,-0.7541882915039064,91.78077001963545,20.506001260353727,0.5624898664665797,1,-0.3749995231628418,-1.2499995231628418,-2.4225001335144043,-2.369999885559082,-0.8499994277954102,3,0.05968082022610233,6.333407508663112,14.300000190734865,-3.6666596024244478,14.119999885559082,-1.3478250052866978,14.149999618530273,0.05968082022610233
1829,2007-01-26,14.710000038146973,14.779999732971193,13.859999656677244,14.220000267028807,1129163.0,0.02081888923744435,1.920639053469406,3.5000136239782145,82.55319373431765,76.13082764704299,-0.6436190292036521,-1.161756064078471,-2.2746574249507177,-2.844071883499611,46.79297764823648,0.9200000762939489,0.8345207443423313,1.0080000400543216,-0.1135704392567618,2.129570519365405,0.4472148003987808,1.5687852797098625,-1.0053371595715337,92.39133815007914,18.995310359930244,0.5607852396555415,1,-0.5199999809265137,-1.3949999809265137,-2.7899999618530273,-2.6700000762939453,-1.369999885559082,4,0.023113538525233235,-1.8571525885558329,14.40999984741211,6.333407508663112,14.300000190734865,-3.6666596024244478,14.119999885559082,0.023113538525233235
1830,2007-01-29,14.699999809265135,15.149999618530273,14.300000190734865,14.829999923706055,1821314.0,-0.0006798252111424041,1.2077921434525216,-0.26530647992806833,81.65938500915563,76.04853597352643,-0.5889516116867952,-1.033855669527652,-2.2355904254565875,-2.7973784091777674,48.23712256398497,0.8499994277954084,0.7738355141512514,0.8894998073577867,-0.17297947792829937,1.9519790926438727,0.35826016471474453,1.4207394500008288,-0.9093099823380353,65.11629282385921,-10.057716504450312,0.5312396426430428,1,-0.32499980926513494,-1.0999999046325666,-2.7999999523162824,-2.6599998474121076,-1.1599998474121076,0,0.019047601129539737,1.920639053469406,14.710000038146973,-1.8571525885558329,14.40999984741211,6.333407508663112,14.300000190734865,0.019047601129539737
1831,2007-01-30,14.470000267028807,14.699999809265135,14.359999656677244,14.699999809265135,563042.0,-0.015646227566027848,1.9565289502927372,1.769225690496253,73.14050189296533,75.91420796418336,-0.3187961635493277,-0.7028514105778125,-1.9831107228174663,-2.5294151342413276,49.39240922063009,0.3400001525878906,0.7559010353033457,0.5725002288818342,-0.39846508901216104,1.5434655467758294,0.08701756993483656,1.0579828878288318,-0.6100006103515625,47.286870417834976,-26.377280291019943,0.48548265894699716,1,-0.08500051498412908,-0.7450003623962385,-2.532500267028807,-2.4300003051757795,-0.8299999237060511,1,-0.01935042719270108,1.2077921434525216,14.699999809265135,1.920639053469406,14.710000038146973,-1.8571525885558329,14.40999984741211,-0.01935042719270108
1832,2007-01-31,14.31999969482422,14.510000228881836,14.300000190734865,14.399999618530273,479239.0,-0.01036631440473268,-2.500031789426911,0.34782644751462916,59.99999046325689,74.31982312931714,-0.08877371558432756,-0.510504573882768,-1.7999814906378102,-2.3424166702318754,49.19552996030261,0.21000003814697088,0.7012975774881571,0.37899966239929306,-0.5854832201124331,1.3434825449110193,-0.10324177885657093,0.861241103655157,-0.33100004196167276,35.65891874029252,-33.53030648549294,0.48224144125586343,1,0.12499999999999822,-0.5699996948242205,-2.3824996948242205,-2.279999732971193,-0.15999984741211115,2,-0.03072622833520977,1.9565289502927372,14.470000267028807,1.2077921434525216,14.699999809265135,1.920639053469406,14.710000038146973,-0.03072622833520977
1833,2007-02-01,14.670000076293945,14.880000114440918,14.350000381469727,14.399999618530273,747284.0,0.02444136794194396,-1.864871691771571,-3.375008940705318,69.19641469662739,73.54270407656787,-0.35193786974377517,-0.7924470500626946,-2.112747909096825,-2.6490165276674276,49.18030560409281,0.5600004196166974,0.6532998766483473,0.660000038146972,-0.30583740070946774,1.6258374770034116,0.1770813187187521,1.1429187575751918,-0.5649004268646252,62.79073205964831,-4.274573811194621,0.48291871942822023,2,-0.16500043869018555,-0.8900003433227539,-2.7150001525878906,-2.645000457763672,-0.6400003433227521,3,-0.08588958570749694,-2.500031789426911,14.31999969482422,1.9565289502927372,14.470000267028807,1.2077921434525216,14.699999809265135,-0.08588958570749694
1834,2007-02-02,14.729999542236328,14.800000190734865,14.619999885559082,14.789999961853027,267637.0,0.0040899431240861706,3.4999582772060864,-0.22222339959592535,66.98562279035049,72.52966781233518,-0.3254511689441433,-0.773991336241366,-2.1292128227221383,-2.668338741898939,49.16425850475578,0.18000030517578303,0.6470536527603947,0.6449995040893555,-0.2985099373804534,1.5885089455591643,0.17324478335445193,1.116754224824259,-0.520409895896913,50.58819305522665,-14.47453694335723,0.47175472073490426,2,-0.22499990463256836,-0.9499998092651367,-2.7674994468688965,-2.7249999046325684,-0.6399993896484375,4,-0.07942967813846913,-1.864871691771571,14.670000076293945,-2.500031789426911,14.31999969482422,1.9565289502927372,14.470000267028807,-0.07942967813846913
1835,2007-02-05,14.75,14.850000381469727,14.56999969482422,14.699999809265135,316196.0,0.0013578043710269494,1.2399969482538147,-0.8333306842565662,67.94258242209534,72.68967976403378,-0.2809343660524988,-0.7065666261557659,-2.1090620529628055,-2.6501664343293285,49.22464944437045,0.28000068664550604,0.6355379329718129,0.5864999771118171,-0.29946702888865495,1.4724669831122892,0.14351647411158197,1.0294834801120523,-0.4463693564414992,77.58618421701678,13.21119836397007,0.44298350300023587,2,-0.24500036239624023,-0.9600000381469727,-2.7199997901916504,-2.7450003623962402,-1.010000228881836,0,-0.0955932099940413,3.4999582772060864,14.729999542236328,-1.864871691771571,14.670000076293945,-2.500031789426911,14.31999969482422,-0.0955932099940413
1836,2007-02-06,14.75,14.869999885559082,14.699999809265135,14.710000038146973,264640.0,0.0,-4.666629579591236,0.7999961853172578,77.17391078999476,72.9718741749294,-0.20357942642355376,-0.6202279158754429,-2.0622801584706174,-2.6144802231858346,49.29905041797268,0.1700000762939471,0.6139612117521089,0.511499977111816,-0.29966594478375086,1.322665899007383,0.10591701616403171,0.9170829380596004,-0.3617324589443225,77.58618421701678,9.681996112825857,0.4055829609477835,2,-0.24500036239624023,-0.9600000381469727,-2.7150001525878906,-2.7450003623962402,-1.6000003814697266,1,-0.08203390089132023,1.2399969482538147,14.75,3.4999582772060864,14.729999542236328,-1.864871691771571,14.670000076293945,-0.08203390089132023
1837,2007-02-07,14.899999618530273,14.960000038146973,14.710000038146973,14.75,354187.0,0.01016946566306931,-1.1739173701756422,3.749994039529838,77.4193465688997,72.89677204085146,-0.290017077996815,-0.6831784537560779,-2.159244172260953,-2.727080086446689,49.235436465238145,0.25,0.5849677594191665,0.5839996337890625,-0.16341393403586402,1.331413201613989,0.21029284987659835,0.9577064177015266,-0.43555886972713687,90.16386010058925,18.764723007458386,0.3737067839124634,2,-0.39499998092651367,-0.9600000381469727,-2.7749996185302734,-2.8949999809265137,-1.6199998855590803,2,-0.08456371191047074,-4.666629579591236,14.75,1.2399969482538147,14.75,3.4999582772060864,14.729999542236328,-0.08456371191047074
1838,2007-02-08,14.829999923706055,14.949999809265135,14.75,14.899999618530273,669642.0,-0.004697966215862492,1.352937876560968,-0.4666658189540073,73.51351769324158,71.89236359184301,-0.17229356468004475,-0.5707720947652977,-2.023355995689535,-2.6232207684440034,48.50722359445498,0.19999980926513494,0.6062350374316967,0.468499946594239,-0.28814826759262857,1.2251481607811066,0.09017583950080521,0.8468240536876728,-0.29700328793020425,66.66666666666652,-6.775336331190601,0.37832410709343395,2,-0.10500001907348633,-0.7049999237060547,-2.2699999809265137,-2.4650001525878906,-1.4200000762939453,3,-0.04517869721785617,-1.1739173701756422,14.899999618530273,-4.666629579591236,14.75,1.2399969482538147,14.75,-0.04517869721785617
1839,2007-02-09,14.890000343322756,14.93000030517578,14.739999771118164,14.8100004196167,359622.0,0.004045881316613542,1.3750089407052735,-1.1428610354223687,71.51164563685758,70.764836994921,-0.2280585993542701,-0.5752040880986886,-2.0138003434756744,-2.644836788520985,47.72350885103811,0.1900005340576154,0.5979145590190633,0.47450037002563583,-0.2704891182167497,1.2194898582680214,0.10200562590444306,0.8469951141468286,-0.2953034092714635,82.05137610192116,8.875753176789232,0.37249474412119316,2,-0.2600002288818377,-0.7650003433227557,-2.2800004482269305,-2.5250005722045916,-1.2100000381469762,4,-0.057756923473626376,1.352937876560968,14.829999923706055,-1.1739173701756422,14.899999618530273,-4.666629579591236,14.75,-0.057756923473626376
1840,2007-02-12,14.84000015258789,14.899999618530273,14.539999961853027,14.739999771118164,390056.0,-0.0033579710934853457,2.272734366194741,1.2500059604701341,70.68965422743369,70.49252058763972,-0.17445692580042582,-0.48551432195226063,-1.90531904983294,-2.557630631590607,46.162697746837736,0.3599996566772461,0.5714264200679917,0.3835001945495602,-0.3600977321788772,1.1270981212779976,0.011701231185341499,0.7552991579137789,0.3099994659423828,71.42860386646745,-1.5402391164900422,0.3717989633642191,2,-0.21000003814697266,-0.7150001525878906,-2.1675002574920654,-2.4750003814697266,-1.1100006103515625,0,-0.05053908303829835,1.3750089407052735,14.890000343322756,1.352937876560968,14.829999923706055,-1.1739173701756422,14.899999618530273,-0.05053908303829835
1841,2007-02-13,14.699999809265135,14.9399995803833,14.649999618530273,14.9399995803833,861726.0,-0.009433985302105374,1.4166686534900539,-2.3999885559518765,61.76468938280459,70.68859824536723,0.0017878649700406868,-0.3060755231265464,-1.6953306083055555,-2.3767092478267724,44.54612995106243,0.28999996185302734,0.49640642146980696,0.20849986076354732,-0.5101033008193365,0.9271030223464312,-0.1508017200278946,0.5678014415549892,0.43779981613159435,38.09519484470964,-30.66743550096028,0.3593015807914423,2,-0.04499959945678533,-0.5749998092651349,-2.014999866485594,-2.335000038146971,-0.8400001525878906,1,-0.06530612589136908,2.272734366194741,14.84000015258789,1.3750089407052735,14.890000343322756,1.352937876560968,14.829999923706055,-0.06530612589136908
1842,2007-02-14,14.960000038146973,14.979999542236328,14.699999809265135,14.729999542236328,577797.0,0.01768709062961782,1.0740759055507612,-0.9583363135684072,64.86485929189988,70.20731431150861,-0.17643520986519157,-0.4962190772376829,-1.878944252586269,-2.592424063314329,44.36821924078907,0.2799997329711932,0.43072220769015246,0.40800008773803675,-0.24883763939488546,1.064837814870959,0.07958122417157476,0.7364189513044987,0.1658435939788827,95.45465382673022,28.380766547707594,0.3284188635664612,2,-0.20000028610229492,-0.8050003051757812,-2.260000228881836,-2.5950002670288086,-0.630000114440918,2,-0.12098933255356437,1.4166686534900539,14.699999809265135,2.272734366194741,14.84000015258789,1.3750089407052735,14.890000343322756,-0.12098933255356437
1843,2007-02-15,14.81999969482422,14.979999542236328,14.75,14.979999542236328,529955.0,-0.009358311695572219,1.874997019764919,-0.6956500105733152,53.25442484742639,68.68162565118371,-0.014438138135272283,-0.2974352038927872,-1.6626092149830107,-2.407225436820891,44.18069401466215,0.22999954223632812,0.3985869696959359,0.22099976539612065,-0.36396630143600817,0.8059658322282495,-0.07148326801994465,0.513482798812186,0.2941270638961786,63.63636363636404,-0.22532726714721463,0.2924830334160644,2,-0.05999994277954279,-0.5450000762939471,-2.119999885559084,-2.4549999237060565,-0.5099992752075213,3,-0.1039136297952058,1.0740759055507612,14.960000038146973,1.4166686534900539,14.699999809265135,2.272734366194741,14.84000015258789,-0.1039136297952058
1844,2007-02-16,14.859999656677244,14.890000343322756,14.65999984741211,14.800000190734865,332715.0,0.0026990528121935142,2.833314789795672,-0.374997019764901,54.65115505402674,67.20480038806497,-0.0380608195075407,-0.2809571438255727,-1.6351967215623269,-2.4066048136389053,43.802229163266894,0.2300004959106463,0.42570127101848243,0.21599974632263041,-0.2958966664691278,0.7278961591143887,-0.039948460073247816,0.47194795271850865,0.24264456610580787,72.72727272727232,8.651496809071574,0.2559482063958787,2,-0.09999990463256658,-0.5199999809265119,-2.014999866485594,-2.3550000190734846,-0.7199993133544886,4,-0.09757737838261571,1.874997019764919,14.81999969482422,1.0740759055507612,14.960000038146973,1.4166686534900539,14.699999809265135,-0.09757737838261571
1845,2007-02-19,14.770000457763672,14.859999656677244,14.699999809265135,14.800000190734865,299279.0,-0.006056473821863917,1.1333502876943633,-0.5000000000000592,59.49367165011528,65.24032937252282,0.061546021158058295,-0.14980820105979653,-1.4735724202928715,-2.2791297339965375,43.0142140130407,0.15999984741210938,0.39801728332440156,0.0950005054473877,-0.36321112122409716,0.5532121321188725,-0.13410530788835473,0.3241063187831301,0.32139087980077896,36.36389908389446,-28.603084241083742,0.2291058133357426,2,-0.01000070571899414,-0.3950004577636719,-1.8425006866455078,-2.265000820159912,-0.8600006103515625,0,-0.07379824771873633,2.833314789795672,14.859999656677244,1.874997019764919,14.81999969482422,1.0740759055507612,14.960000038146973,-0.07379824771873633
1846,2007-02-20,14.9399995803833,14.9399995803833,14.619999885559082,14.630000114440918,681135.0,0.011509757437432544,1.0645177168382258,-10.333407508662006,69.37500335276243,64.34651345961868,-0.08791227248475941,-0.26901786220185997,-1.5730075707252382,-2.4115613474193047,42.254441995645486,0.31999969482421875,0.37914534143581236,0.22399964332580602,-0.16691823852878152,0.6149175251803936,0.028540702398512252,0.4194585842530998,0.1403639296669219,88.88888888888889,19.37958688555844,0.1954589409272934,2,-0.17999982833862305,-0.5649995803833008,-1.7599997520446777,-2.264999866485594,-1.2399997711181658,1,-0.08099063401151241,1.1333502876943633,14.770000457763672,2.833314789795672,14.859999656677244,1.874997019764919,14.81999969482422,-0.08099063401151241
1847,2007-02-21,14.890000343322756,15.18000030517578,14.84000015258789,15.079999923706055,450759.0,-0.003346669241289346,-1.3448289469789774,-0.612902928092827,58.46155990513137,62.67407370538422,-0.044120318851824436,-0.18187582129316127,-1.4506033517100665,-2.3210298750976825,41.537297919804914,0.34000015258788885,0.355039678825106,0.1445003986358664,-0.20059915911743786,0.48959995638917064,-0.028049380240785737,0.3170501775125185,-0.35000038146972834,48.21433133005157,-21.23004472529393,0.17254977887665252,2,-0.030000209808351386,-0.5000000000000018,-1.6125004291534442,-2.215000629425049,-1.1400003433227557,2,-0.0691739867626936,1.0645177168382258,14.9399995803833,1.1333502876943633,14.770000457763672,2.833314789795672,14.859999656677244,-0.0691739867626936
1848,2007-02-22,15.270000457763672,15.81999969482422,14.850000381469727,14.850000381469727,1849353.0,0.02552049064332773,-3.6190435102474643,-2.2105315993153813,66.66670591254922,62.13574706934995,-0.3968787234054201,-0.5208474882091032,-1.7577704648335128,-2.6556411745892525,40.97206248383066,0.969999313354494,0.3247456121255219,0.48150048255920375,0.10001984413945664,0.8629811209789509,0.2907601633493293,0.6722408017690782,-0.7172004890441901,54.16672295995115,-16.933200000152546,0.19074031920987358,2,-0.09000062942504883,-0.5500006675720215,-1.955000400543213,-2.595000743865965,-0.7200002670288068,3,-0.06155864478574369,-1.3448289469789774,14.890000343322756,1.0645177168382258,14.9399995803833,1.1333502876943633,14.770000457763672,-0.06155864478574369
1849,2007-02-23,15.050000190734865,15.380000114440918,14.850000381469727,15.289999961853027,777903.0,-0.01440735169833951,1.5238077937884025,-0.5714279226706467,58.24176918236001,60.75264873100843,-0.16963458197139225,-0.2888802777969097,-1.4630905422820977,-2.3934656534347685,41.94834616349894,0.5299997329711914,0.27607029728334,0.24450020790100346,-0.15224858853263612,0.641249004334643,0.046125809684182784,0.44287460611782414,-0.4465122329711946,35.83336446020843,-33.02315762453688,0.19837439821681982,2,0.16999959945678533,-0.27000045776367365,-1.735000133514406,-2.375000476837158,-0.5900001525878924,4,-0.0491694193847072,-3.6190435102474643,15.270000457763672,-1.3448289469789774,14.890000343322756,1.0645177168382258,14.9399995803833,-0.0491694193847072
1850,2007-02-26,14.979999542236328,15.359999656677244,14.93000030517578,15.029999732971193,548815.0,-0.004651205821354809,-4.733375719235647,0.20833432674503594,56.08464593946539,60.12153279285963,-0.08681624644283659,-0.20746398818116418,-1.3292895597194772,-2.294042351680293,42.400168179450226,0.42999935150146484,0.23893920919832468,0.16049957275390625,-0.24031419226217565,0.5613133377699882,-0.0399073097541347,0.3609064552619472,-0.327851114990235,29.99997615813826,-36.192793708445116,0.20040688250804095,2,0.24000024795532227,-0.1399998664855957,-1.6474995613098145,-2.3049998283386213,-0.3099994659423828,0,-0.05607471459162483,1.5238077937884025,15.050000190734865,-3.6190435102474643,15.270000457763672,-1.3448289469789774,14.890000343322756,-0.05607471459162483
1851,2007-02-27,14.1899995803833,15.020000457763672,13.75,15.020000457763672,4728920.0,-0.05273698170855157,2.060238831968508,16.599954223806844,35.96837721178015,56.91081256173521,0.6964739755039435,0.5907726941117488,-0.4894789299267952,-1.4754020662403988,41.42356280323881,1.2700004577636719,0.18392697635632516,-0.6155003547668461,-1.0819079314882618,-0.1490927780454303,-0.8487041431275539,-0.3822965664061382,1.6300001144409197,21.256021509735753,-40.1735322342571,0.23320378836070785,2,0.5950002670288086,0.5950002670288086,-0.8299994468688965,-1.504999637603758,0.3400001525878924,1,-0.019732187544125868,-4.733375719235647,14.979999542236328,1.5238077937884025,15.050000190734865,-3.6190435102474643,15.270000457763672,-0.019732187544125868
1852,2007-02-28,13.880000114440918,14.029999732971193,11.989999771118164,12.550000190734865,3087204.0,-0.021846333693408715,1.5030687266042475,-1.6024078527528391,32.85198593244057,54.64387490451457,0.9355474512398381,0.9129244567487333,-0.13385593105768834,-1.139391857026082,41.37677492420885,2.1999998092651367,0.1221054592497186,-0.9034998416900635,-1.4918884680872324,-0.31511121529289454,-1.197694154888648,-0.609305528491479,1.8985995864868173,49.34726843268227,-10.948084526405538,0.29419431319858447,2,0.024999618530273438,0.024999618530273438,-0.41750001907348633,-1.1950001716613752,0.4200000762939471,2,-0.012968321591619314,2.060238831968508,14.1899995803833,-4.733375719235647,14.979999542236328,1.5238077937884025,15.050000190734865,-0.012968321591619314
1853,2007-03-01,13.40999984741211,14.119999885559082,12.800000190734865,13.949999809265135,1960264.0,-0.03386169042893705,1.9999989162793228,-0.40601503220264284,26.72954720553868,51.54147403246034,1.3237076877888168,1.3530608183261776,0.38337230537322853,-0.6509592918649467,40.708870350401064,1.319999694824217,0.07462167511360818,-1.3105000972747796,-2.161344369195694,-0.45965582535386496,-1.735922233235236,-0.8850779613143231,2.2170558563232436,41.887903613074954,-15.008747884943368,0.42542213596045714,3,0.49499988555908203,0.49499988555908203,0.10000014305114746,-0.7100000381469727,1.0399999618530256,3,0.025354224940838055,1.5030687266042475,13.880000114440918,2.060238831968508,14.1899995803833,-4.733375719235647,14.979999542236328,0.025354224940838055
1854,2007-03-02,13.5600004196167,13.8100004196167,13.279999732971193,13.609999656677244,1182379.0,0.011185725123892265,1.3555546136565852,0.09259118628262725,30.4878073600984,48.318600222458464,1.0838924639783212,1.1709476795597915,0.2881521366127835,-0.7905694614953305,40.00487138349197,0.530000686645506,-0.00403764776922344,-1.1019995689392097,-2.0985113682752754,-0.10548776960314399,-1.6002554686072425,-0.6037436692711768,1.9215730468139665,46.5875579173224,-8.120975225488479,0.49825589966803324,3,0.3449993133544922,0.3449993133544922,0.03749990463256836,-0.7900004386901855,0.5399999618530273,4,0.07300883041905903,1.9999989162793228,13.40999984741211,1.5030687266042475,13.880000114440918,2.060238831968508,14.1899995803833,0.07300883041905903
1855,2007-03-05,13.34000015258789,13.399999618530273,12.75,13.029999732971193,1015742.0,-0.016224207980889416,2.023258599161209,-6.200102998397988,29.761907802958348,43.91714516136913,1.206602409319098,1.3490654128620658,0.5447421350271231,-0.5661427449556715,39.478873666023674,0.8100004196166992,-0.05728374205797415,-1.2514998435974114,-2.408397189298288,-0.09460249789653474,-1.8299485164478497,-0.6730511707469731,2.001910366030275,44.55445793856576,-11.74928660726222,0.5784486728504387,3,0.5649995803833008,0.5649995803833008,0.41249990463256836,-0.41500043869018377,0.39999961853027344,0,0.08395801145038284,1.3555546136565852,13.5600004196167,1.9999989162793228,13.40999984741211,1.5030687266042475,13.880000114440918,0.08395801145038284
1856,2007-03-06,13.539999961853027,13.720000267028807,13.350000381469727,13.350000381469727,910286.0,0.014992489278670584,-2.8947442390414864,0.6129010425799659,28.484842354709073,40.58639876687776,0.8796308566885624,1.110714424824483,0.3869895046312841,-0.7561970551494426,38.64883357347308,0.3800001144409162,-0.11852654572624921,-0.9910000324249264,-2.2361827111978894,0.25418264634803656,-1.6135913718114079,-0.3684086930384449,1.667834126865138,72.7699580965378,20.533762464379166,0.6225913393864814,3,0.36499977111816406,0.36499977111816406,0.44749999046325684,-0.43000030517578125,0.2700004577636719,1,0.0834564340933921,2.023258599161209,13.34000015258789,1.3555546136565852,13.5600004196167,1.9999989162793228,13.40999984741211,0.0834564340933921
1857,2007-03-07,13.640000343322756,14.0,13.5,13.800000190734865,1221818.0,0.007385552566577802,-1.2727245141685304,-0.8421063198630722,31.90184641335,36.72363660030007,0.6522636991054149,0.9607354893966455,0.3335260051486628,-0.846687167074899,37.4335144073331,0.5,-0.18616039757060499,-0.8279996871948221,-2.121149191176622,0.46514981678697787,-1.474574439185723,-0.18142493520392122,1.4391203726914092,64.96353413632266,13.584060486745017,0.6465747519909004,3,0.04499959945678533,0.2649993896484357,0.41499948501586736,-0.5300006866455096,0.5399999618530238,2,0.06524922047264625,-2.8947442390414864,13.539999961853027,2.023258599161209,13.34000015258789,1.3555546136565852,13.5600004196167,0.06524922047264625
1858,2007-03-08,14.15999984741211,14.18000030517578,13.720000267028807,13.890000343322756,575932.0,0.03812312983876942,1.9677381644563328,-1.6874985098824484,40.641710820866514,34.76807456013412,-0.046653889374836055,0.40893387217452926,-0.13486894563807184,-1.3578881917754586,36.029013574861025,0.5399999618530238,-0.28130772952908956,-0.2745001792907722,-1.5628687497453981,1.0138683911638537,-0.9186844645180852,0.3696841059365408,0.7955560308062157,98.60136688843492,47.86000975298845,0.6441842852273125,3,-0.4850001335144043,-0.25500011444091797,-0.0625,-1.0500001907348633,-0.039999961853027344,3,0.009887030002217356,-1.2727245141685304,13.640000343322756,-2.8947442390414864,13.539999961853027,2.023258599161209,13.34000015258789,0.009887030002217356
1859,2007-03-09,14.029999732971193,14.279999732971193,13.529999732971193,14.25,1001191.0,-0.009180799141369711,4.357147966117213,-0.8148173003902995,40.21162993296276,33.00440611496716,-0.08555347477239827,0.49666572765262273,0.04209815008514717,-1.2112936338095839,34.68648731825045,0.75,-0.3591693929720403,-0.36150026321410955,-1.6432469637049198,0.9202464372767007,-1.0023736134595147,0.2793730870312956,0.8069339009631253,83.66012786717873,29.81540514764503,0.6408733502454051,3,-0.5249996185302752,-0.12500000000000178,0.1124999523162824,-0.9200000762939471,-0.1399993896484375,4,0.029935857753932815,1.9677381644563328,14.15999984741211,-1.2727245141685304,13.640000343322756,-2.8947442390414864,13.539999961853027,0.029935857753932815
1860,2007-03-12,14.09000015258789,14.6899995803833,13.979999542236328,14.369999885559082,582928.0,0.004276580239391814,-1.8399947357278141,1.272724514168559,38.41962957428976,33.27676748857934,-0.3185787607306345,0.3980020195130791,0.03201979489394091,-1.2548209256599456,33.896327210400884,0.7100000381469727,-0.4944612115232765,-0.26399984359741246,-1.534331680513036,1.006331993318211,-0.8991657620552242,0.3711660748603993,0.6330561268337824,55.22389653054499,5.5719363818705006,0.6351659184578117,3,-0.7500004768371582,-0.18500041961669922,0.05249953269958496,-0.9800004959106445,-0.40999984741211115,0,0.0007097394445378935,4.357147966117213,14.029999732971193,1.9677381644563328,14.15999984741211,-1.2727245141685304,13.640000343322756,0.0007097394445378935
1861,2007-03-13,13.739999771118164,14.220000267028807,13.649999618530273,14.220000267028807,589835.0,-0.024840339082994434,1.3750002483524402,1.7142891202686577,35.516373522075824,33.572810554094374,-0.04372146670694654,0.7087310098385267,0.42245691253011586,-0.8903750882628358,33.14514422692943,0.5700006484985334,-0.6199480139301485,-0.56600022315979,-1.8537137854174421,0.7217133390978621,-1.2098570042886152,0.07785655796903512,0.9499998092651367,20.168055104763965,-28.44029366526479,0.6438567811288257,3,-0.019999980926513672,0.16499996185302734,0.4075000286102295,-0.630000114440918,0.15000057220459162,1,0.0,-1.8399947357278141,14.09000015258789,4.357147966117213,14.029999732971193,1.9677381644563328,14.15999984741211,0.0
1862,2007-03-14,13.149999618530273,13.420000076293945,13.050000190734865,13.350000381469727,1116347.0,-0.04294033205357739,1.1764689382804594,0.4166678256446748,24.64115170942607,33.34076661008186,0.48258763890236267,1.218659085265946,1.0236603540666653,-0.28825561310714676,32.53178288949062,0.689999580383299,-0.7641908392712082,-1.0655003547668453,-2.4127232506298704,0.28172254109617967,-1.739111802698357,-0.39188890683533373,1.5399999618530273,6.097528354376102,-40.08068953222658,0.6736114479315122,3,0.570000171661377,0.755000114440918,0.9975001811981201,-0.039999961853027344,0.6900005340576172,2,0.050190176443533074,1.3750002483524402,13.739999771118164,-1.8399947357278141,14.09000015258789,4.357147966117213,14.029999732971193,0.050190176443533074
1863,2007-03-15,13.279999732971193,13.850000381469727,13.1899995803833,13.600000381469727,1235188.0,0.009885940548449268,-1.639998168948805,1.5999971389879557,28.361863492666046,33.1045506248116,0.37124848669069443,1.0196484101693688,0.911763191267708,-0.40605578338199066,31.614746963281327,0.7000007629394531,-0.7985093835373327,-0.8585002422332746,-2.235946855209736,0.518946370743187,-1.5472235487215062,-0.16977693574504293,1.3019998550415028,14.024367550870418,-32.08010729906071,0.6887233064882311,3,0.4400000572204572,0.6249999999999982,0.9424998760223371,-0.1700000762939471,0.44000053405761363,3,0.06777112878775826,1.1764689382804594,13.149999618530273,1.3750002483524402,13.739999771118164,-1.8399947357278141,14.09000015258789,0.06777112878775826
1864,2007-03-16,13.40999984741211,13.609999656677244,13.140000343322756,13.3100004196167,2121558.0,0.009789165440881487,-1.1363625526417898,-0.3124975785662149,31.084347981152632,33.251488422388746,0.24332096922434054,0.8173543104925223,0.8036841735970484,-0.5237745135721728,31.10528033045048,0.46999931335448863,-0.7955713451123003,-0.6560001373291016,-2.0261696803216775,0.7141694056634744,-1.3410849088253887,0.02908463416718554,1.0683197479248054,21.951206747364516,-25.108481342373892,0.6850847714962878,3,0.46000003814697266,0.49499988555908203,1.0150001049041748,-0.3000001907348633,0.09000015258789062,4,0.05294556645979309,-1.639998168948805,13.279999732971193,1.1764689382804594,13.149999618530273,1.3750002483524402,13.739999771118164,0.05294556645979309
1865,2007-03-19,13.68000030517578,13.920000076293945,13.529999732971193,13.619999885559082,777380.0,0.02013426255301387,-2.2499930461458097,0.6000076294381694,42.97522050750679,34.86153043936626,0.02974998634348225,0.48644720965563515,0.5608060785003097,-0.779000504074773,30.38000775944536,0.5100002288818359,-0.7167979971852887,-0.3314996719360366,-1.6701129220503788,1.0071135781783056,-1.0008062969932077,0.3378069531211345,0.6987864971923852,53.8461601162014,3.376971656740409,0.6693066250571714,3,0.18999958038330256,0.22499942779541193,0.6974997520446795,-0.5700006484985334,-0.10000038146972479,0,0.015350879639054016,-1.1363625526417898,13.40999984741211,-1.639998168948805,13.279999732971193,1.1764689382804594,13.149999618530273,0.015350879639054016
1866,2007-03-20,13.729999542236328,14.119999885559082,13.399999618530273,13.800000190734865,818845.0,0.0036549149082716337,1.0281696573085701,-1.1666693157435275,47.77447340650869,36.62515566082834,0.010657212658687243,0.3595860515504743,0.536812759334854,-0.8147425730636488,29.29631426007027,0.7200002670288086,-0.6564319210986511,-0.22100043296813965,-1.490511883591818,1.0485110176555388,-0.8557561582799789,0.41375529234369957,0.5532357788818363,63.55135938736651,12.405706979611907,0.6347557253118392,3,0.1400003433227539,0.17500019073486328,0.6475005149841309,-0.619999885559082,-0.4699993133544922,1,-0.0036416051513141756,-2.2499930461458097,13.68000030517578,-1.1363625526417898,13.40999984741211,-1.639998168948805,13.279999732971193,-0.0036416051513141756
1867,2007-03-21,13.859999656677244,13.93000030517578,13.640000343322756,13.720000267028807,523374.0,0.00946832620358129,1.0714232191878548,-1.9999727524147666,57.425735406823684,38.49004728149024,-0.09482616141424671,0.15648757463495677,0.4316415567602956,-0.9241560005212097,27.599639805016263,0.2899999618530238,-0.5666869776681587,-0.039500284194948776,-1.2297144251600631,1.1507138567701656,-0.634607354677506,0.5556067862876084,0.33150624244091986,73.4693520071932,20.278862212637975,0.5951070704825576,3,0.010000228881837714,0.04500007629394709,0.5300004482269305,-0.7499999999999982,-0.22999954223632635,2,0.0021645517596429187,1.0281696573085701,13.729999542236328,-2.2499930461458097,13.68000030517578,-1.1363625526417898,13.40999984741211,0.0021645517596429187
1868,2007-03-22,14.329999923706055,14.520000457763672,14.109999656677244,14.1899995803833,1219635.0,0.0339105540166722,-1.733336936100662,1.0000068119891008,61.49252533143017,40.8545912146533,-0.6014218925492436,-0.40848942006574696,-0.025932041047433074,-1.3639213481485832,24.7257128871015,0.6600008010864276,-0.47038701376784076,0.4775000095367439,-0.5476340869185279,1.5026341059920156,-0.035067038690892005,0.9900670577643798,-2.3400001525878906,86.23184649991187,30.87572821174672,0.5125670482276355,3,-0.46000003814697266,-0.4250001907348633,0.12749981880187988,-1.2200002670288086,-1.0399999618530273,3,-0.03419398281416319,1.0714232191878548,13.859999656677244,1.0281696573085701,13.729999542236328,-2.2499930461458097,13.68000030517578,-0.03419398281416319
1869,2007-03-23,14.3100004196167,14.380000114440918,14.170000076293945,14.380000114440918,514824.0,-0.0013956388133868902,5.000027247956403,-0.49999659402865104,65.39682683850968,43.85205757734439,-0.6006971237341858,-0.47091544947715036,0.010064107530848077,-1.321320169144439,21.696475387424606,0.21000003814697266,-0.3908804977802216,0.49450049400329554,-0.3928010825337491,1.3818020705403402,0.05084970573477321,0.9381512822718179,-2.269400634765624,81.25001064367859,23.514346971796783,0.443650788268522,3,-0.5250000953674316,-0.4050006866455078,0.20749926567077637,-1.2000007629394531,-0.8900003433227539,4,-0.0412299186084647,-1.733336936100662,14.329999923706055,1.0714232191878548,13.859999656677244,1.0281696573085701,13.729999542236328,-0.0412299186084647
1870,2007-03-26,14.140000343322756,14.460000038146973,14.06999969482422,14.460000038146973,572321.0,-0.011879809315791579,1.4375044703526103,4.571444141689348,59.61538814228577,46.529725868478835,-0.47255260100937946,-0.3869097186525785,0.1876452640701487,-1.1224519646805629,18.44332959693297,0.39000034332275213,-0.38210408744468616,0.3665003776550311,-0.35222007132491484,1.085220826634977,0.0071401531650590044,0.7258606021450031,-2.0498125450134292,66.07144377668386,9.81461596099848,0.3593602244899726,3,-0.3550000190734881,-0.23500061035156428,0.4099993705749494,-1.0300006866455096,-0.7800006866455114,0,-0.045261692205331494,5.000027247956403,14.3100004196167,-1.733336936100662,14.329999923706055,1.0714232191878548,13.859999656677244,-0.045261692205331494
1871,2007-03-27,13.90999984741211,14.199999809265135,13.720000267028807,14.149999618530273,470077.0,-0.016265946982049306,1.8235254518731572,0.7500000000000042,54.15383730555685,49.808913156937805,-0.24127419084608448,-0.1886329603755481,0.4233552930000464,-0.8646277073245052,19.173806605807634,0.4799995422363281,-0.36781562620064356,0.15049986839294505,-0.5445799746692526,0.8455797114551427,-0.19704005313815287,0.49803978992404296,-1.7712157959136956,30.68175783828056,-23.462745635206048,0.34753992153109853,3,-0.07999944686889648,-0.005000114440917969,0.6575000286102295,-0.6350002288818359,-0.6300001144409162,1,-0.023723934387206325,1.4375044703526103,14.140000343322756,5.000027247956403,14.3100004196167,-1.733336936100662,14.329999923706055,-0.023723934387206325
1872,2007-03-28,13.699999809265135,13.899999618530273,13.40999984741211,13.899999618530273,1218842.0,-0.015097055388253233,3.9000023841880647,0.8333333333333407,42.1768740582876,51.34391433089576,0.061405389765470275,0.007579062022792016,0.6448018438527132,-0.6304569918887086,17.91643818336669,0.5,-0.3578564733886047,-0.050500154495241034,-0.7436692196430457,0.6426689106525636,-0.39708468706914246,0.2960843780786604,-1.5135914296414157,26.126108323595965,-21.469790661983957,0.3465845325739019,3,0.13000059127807795,0.20499992370605646,0.8675000667572039,-0.4099998474121076,-0.4700002670288068,2,-0.03211675813934922,1.8235254518731572,13.90999984741211,1.4375044703526103,14.140000343322756,5.000027247956403,14.3100004196167,-0.03211675813934922
1873,2007-03-29,13.75,13.81999969482422,13.550000190734865,13.630000114440918,765862.0,0.0036496490095605516,1.0769250519937068,-0.5999999999999946,45.104902450174684,52.90175371634265,0.09508514622541853,-0.016488518173561673,0.6028742412718895,-0.6575067520527185,16.784891151595737,0.26999950408935547,-0.3019891746723449,-0.01749997138977122,-0.6919316372681443,0.6569316944886019,-0.3547158043289578,0.31971586154941534,-1.516919778813481,32.380961031057986,-10.212988811559029,0.33721583293918644,3,0.21000003814697266,0.1549997329711914,0.8750002384185791,-0.4349999427795428,-0.14000034332275568,3,-0.00872726440429683,3.9000023841880647,13.699999809265135,1.8235254518731572,13.90999984741211,1.4375044703526103,14.140000343322756,-0.00872726440429683
1874,2007-03-30,14.550000190734865,14.630000114440918,13.75,13.850000381469727,1407027.0,0.058181832053444626,1.0465127110421113,5.833337306980122,56.38888704924005,54.392161109868574,-0.5880386840816048,-0.778427976137726,-0.18216988114530075,-1.4343020253513057,15.524307712496338,0.880000114440918,-0.11484121570935812,0.7330002307891856,-0.01825435408669307,1.4842548156650643,0.3573729383512454,1.1086275232271259,-2.2711815648168034,93.44263063967314,50.279782214448986,0.37562729243793974,3,-0.5350003242492694,-0.865000247955324,0.39999961853027166,-0.8400001525878924,-1.0900001525878924,4,-0.08659795273983428,1.0769250519937068,13.75,3.9000023841880647,13.699999809265135,1.8235254518731572,13.90999984741211,-0.08659795273983428
1875,2007-04-02,14.460000038146973,14.8100004196167,14.300000190734865,14.619999885559082,1003150.0,-0.006185577416363386,-1.1250029802350894,-0.22857127286945636,60.77844354121425,55.83704668039141,-0.419918951214429,-0.6326545663498919,-0.08407629962746022,-1.3215443960607338,13.666016283456706,0.5100002288818342,0.05157359763653524,0.5870000839233391,-0.18132299653391115,1.3553231643805894,0.202838543694714,0.9711616241519643,-2.0871341526879963,74.99998297010846,27.733443499113072,0.3841615402286249,4,-0.34999990463256836,-0.7850003242492676,0.5399997234344482,-0.75,-1.0600004196166992,0,-0.07192254212374827,1.0465127110421113,14.550000190734865,1.0769250519937068,13.75,3.9000023841880647,13.699999809265135,-0.07192254212374827
1876,2007-04-03,14.670000076293945,14.729999542236328,14.479999542236328,14.619999885559082,1006118.0,0.014522824176554039,1.941191650257774,-0.31250149011754047,75.6756748048995,57.86481772462206,-0.5392672447221258,-0.7943857855214027,-0.28240869205719576,-1.511645901366407,12.40877226012488,0.26999950408935547,0.2129933766458798,0.740500116348267,-0.08851285130539566,1.5695130840019296,0.32599363252143476,1.1550066001750992,-2.150906118785505,89.99997956413014,35.975683444502664,0.41450648382683164,4,-0.559999942779541,-1.1649999618530273,0.3599996566772461,-0.9250001907348633,-1.1700000762939453,1,-0.08929791498321815,-1.1250029802350894,14.460000038146973,1.0465127110421113,14.550000190734865,1.0769250519937068,13.75,-0.08929791498321815
1877,2007-04-04,14.529999732971193,14.729999542236328,14.479999542236328,14.699999809265135,1132404.0,-0.009543308970324182,1.1739173701756422,-3.3999885559517877,71.04376239454997,58.92606628719092,-0.32881067465648073,-0.6158659757165719,-0.13792979329496724,-1.3496446900324788,11.656707918407195,0.25,0.2947562886052655,0.5559998035430933,-0.30260149247702905,1.4146010995632157,0.12669915553303213,0.9853004515531545,-1.8734513877362566,77.77772731882851,17.921491404586128,0.42930064801006157,4,-0.4199995994567889,-1.1299996376037615,0.2550001144409162,-0.7799997329711932,-0.9799995422363281,2,-0.08602890729333768,1.941191650257774,14.670000076293945,-1.1250029802350894,14.460000038146973,1.0465127110421113,14.550000190734865,-0.08602890729333768
1878,2007-04-05,14.300000190734865,14.489999771118164,14.25,14.489999771118164,716137.0,-0.01582928743724732,1.5263189595892164,1.1176440889048587,64.49511653618106,58.82587625359886,-0.11567899526714065,-0.3950970113040988,0.0904218674637054,-1.1022711357280048,11.06805063635753,0.2799997329711932,0.3512079339875047,0.3190002441406268,-0.548225468884997,1.1862259571662506,-0.114612612372186,0.7526131006534396,-1.5142447210370236,51.88678990653113,-12.236902274300967,0.43361285651281206,4,-0.19000005722046076,-0.5199999809265154,-0.39500045776367365,-0.4650001525878924,-0.6999998092651385,3,-0.07482521917669638,1.1739173701756422,14.529999732971193,1.941191650257774,14.670000076293945,-1.1250029802350894,14.460000038146973,-0.07482521917669638
1879,2007-04-10,14.449999809265135,14.489999771118164,14.390000343322756,14.489999771118164,546629.0,0.01048948367339575,3.9999761581192637,0.21052657996577936,63.05083989617556,59.20759311514217,-0.2723743429686767,-0.5396880370648152,-0.06918798209648536,-1.2295369798597466,10.18510917252037,0.189999580383299,0.36895756478583586,0.44799985885619975,-0.4442028519133814,1.3402025696257809,0.0018985034714091853,0.8941012142409903,-1.5427896425721617,35.71422489326487,-28.48223692746626,0.4461013553847902,4,-0.33999967575073065,-0.6699995994567853,-0.5450000762939435,-0.6149997711181623,-0.6499996185302699,1,-0.05813149921630412,1.5263189595892164,14.300000190734865,1.1739173701756422,14.529999732971193,1.941191650257774,14.670000076293945,-0.05813149921630412
1880,2007-04-11,14.100000381469727,14.449999809265135,13.699999809265135,14.449999809265135,1046228.0,-0.024221414007977615,3.2857212923125987,8.749994039529405,55.692320603590744,59.3785357038126,0.0797398960368021,-0.199109448761007,0.2672584351830576,-0.8605242807431139,10.174440547586133,0.75,0.32362702166561874,0.09750041961669886,-0.7949211252083277,0.9899219644417254,-0.3487103527958144,0.5437111920292121,-1.0786227996013302,38.83501707818198,-24.392019882293773,0.44621077241251367,4,0.009999752044677734,-0.32000017166137695,-0.19500064849853516,-0.2650003433227539,-0.21000003814697088,2,-0.0453900940431069,3.9999761581192637,14.449999809265135,1.5263189595892164,14.300000190734865,1.1739173701756422,14.529999732971193,-0.0453900940431069
1881,2007-04-12,13.739999771118164,14.06999969482422,13.489999771118164,14.029999732971193,1497028.0,-0.025531957490205204,2.135135692432185,0.8285726741889079,48.275863958926266,60.056201248328,0.46163598942197304,0.1695859198849483,0.6166580698515993,-0.48564614964706365,9.803430655303732,0.6100006103515625,0.25496965664351556,-0.26250019073486364,-1.1549217355598902,0.6299213540901629,-0.7087109631473769,0.18371058167764964,-0.6113048189848698,20.161294043995156,-40.04467676746074,0.44621077241251367,4,0.4100003242492676,0.1900005340576172,0.16499996185302734,0.0950002670288086,0.3000001907348633,3,-0.024745280804340353,3.2857212923125987,14.100000381469727,3.9999761581192637,14.449999809265135,1.5263189595892164,14.300000190734865,-0.024745280804340353
1882,2007-04-13,13.8100004196167,13.960000038146973,13.6899995803833,13.850000381469727,1041486.0,0.005094661547642598,1.0769323879704653,0.13793092108508337,41.5584520136301,59.66215119982306,0.4569310320731077,0.15975692714007828,0.5414869967790281,-0.5343033443160188,8.66175518266061,0.2700004577636719,0.22025050490370646,-0.2254995822906487,-1.029633140253111,0.5786339756718135,-0.6275663612718798,0.1765671966905824,-0.5804271394344003,32.000064849853516,-23.88464402359159,0.40206677898123133,4,0.3399996757507324,0.11999988555908203,0.09499931335449219,0.09499931335449219,0.4399995803833008,4,-0.022447531513203445,2.135135692432185,13.739999771118164,3.2857212923125987,14.100000381469727,3.9999761581192637,14.449999809265135,-0.022447531513203445
1883,2007-04-16,14.18000030517578,14.34000015258789,14.020000457763672,14.100000381469727,1554405.0,0.026792170479119415,-1.6666666666666667,-1.9999999999999556,48.10495529549015,58.74171433829529,0.17247921625316742,-0.14689123239759105,0.15922623000604474,-0.8809109120859926,7.981437757743776,0.5299997329711914,0.2322015040298968,0.099500274658201,-0.6232278652803043,0.8222284145967063,-0.2618637953110525,0.4608643446274545,-0.8556013966274172,69.00005340576155,15.64956177946339,0.36136406996925297,4,-0.030000209808347833,-0.24999999999999822,-0.38500046730041326,-0.27500057220458807,0.35999965667724787,0,-0.044428780034014625,1.0769323879704653,13.8100004196167,2.135135692432185,13.739999771118164,3.2857212923125987,14.100000381469727,-0.044428780034014625
1884,2007-04-17,14.119999885559082,14.199999809265135,13.859999656677244,14.109999656677244,680827.0,-0.004231341207714734,3.0000000000000835,0.12500298023510592,49.698788432050996,57.510641548388264,0.1844684238225902,-0.03264587137362085,0.20408150743142173,-0.7952345093180284,7.291760031148126,0.3400001525878906,0.30795502694144616,0.003999853134155629,-0.6461629719012354,0.6541626781695467,-0.3210815593835399,0.32908126565185114,-0.7064648863466196,65.6250093132255,13.310114039824775,0.3250814125176958,4,-0.010000228881835938,-0.18999958038330078,-0.3300001621246338,-0.21500015258789062,0.38000011444091797,1,-0.03682716064475133,-1.6666666666666667,14.18000030517578,1.0769323879704653,13.8100004196167,2.135135692432185,13.739999771118164,-0.03682716064475133
1885,2007-04-18,13.890000343322756,14.170000076293945,13.760000228881836,14.020000457763672,424632.0,-0.01628891955385592,-1.1025614691462178,-12.999713904250804,49.69880270808985,54.62432242652052,0.36331727899050925,0.22545205445538485,0.41530625949793176,-0.5428711586991035,7.161019857085112,0.4099998474121094,0.36909929335230274,-0.23649969100952006,-0.863380971978188,0.39038158995914785,-0.549940331493854,0.07694094947481389,-0.3926774188860396,47.05886972814705,-7.662311167887005,0.3134406404843341,4,0.2199993133544904,0.03999996185302557,-0.185000419616701,0.014999389648435724,0.7100000381469709,2,-0.006479492466762715,3.0000000000000835,14.119999885559082,-1.6666666666666667,14.18000030517578,1.0769323879704653,13.8100004196167,-0.006479492466762715
1886,2007-04-19,13.68000030517578,13.800000190734865,13.550000190734865,13.699999809265135,825461.0,-0.015118792869427633,1.2727245141684753,0.15384220371932866,49.69880270808983,52.252660239136056,0.4672544014080735,0.45483377982013273,0.6037041931822689,-0.3086273187041666,7.473735082162114,0.3400001525878906,0.31941881644696046,-0.4439997673034686,-1.0778983211591484,0.18989878655221126,-0.7609490442313085,-0.12705049037562866,1.1300001144409197,16.455711483325373,-40.15242868592712,0.31694927692783964,4,0.3099994659423846,0.2500000000000018,-0.05750060081481756,0.22499942779541193,0.9099998474121112,3,0.015350879639054016,-1.1025614691462178,13.890000343322756,3.0000000000000835,14.119999885559082,-1.6666666666666667,14.18000030517578,0.015350879639054016
1887,2007-04-20,13.890000343322756,14.0600004196167,13.710000038146973,13.710000038146973,717513.0,0.015350879639054016,-2.8888865341414824,-9.000238424491053,52.01149889902704,50.865591612785614,0.17536479294492047,0.2605553672780605,0.3692612048983488,-0.4911599062837819,7.6217414180018626,0.38000011444091975,0.26040370686891556,-0.2354997634887681,-0.8669049950157426,0.39590546803820637,-0.5512023792522545,0.08020285227471824,0.8948000717163076,43.0379960766562,-15.947556220227497,0.3157026157634868,4,0.09999942779540838,0.03999996185302557,-0.07750058174133478,0.014999389648435724,0.6999998092651349,4,0.010799108338566787,1.2727245141684753,13.68000030517578,-1.1025614691462178,13.890000343322756,3.0000000000000835,14.119999885559082,0.010799108338566787
1888,2007-04-23,13.84000015258789,14.09000015258789,13.760000228881836,14.0,543595.0,-0.0035997256658745203,-1.0625014901175405,-0.8888865341414739,36.99633865981881,47.97064703096819,0.17126199374907003,0.2866610520100057,0.39599012286836555,-0.4074769651846779,7.759008902942005,0.3299999237060547,0.12773011832625691,-0.2609999656677253,-0.8970038965336418,0.3750039651981911,-0.5790019311006844,0.05700199976523379,0.9201042579650895,44.61540493035236,-9.597991531300416,0.3180019654329583,4,0.12999963760375977,0.13500022888183594,-0.027500391006469727,0.06499958038330078,0.7699995040893537,0,0.02962426610489932,-2.8888865341414824,13.890000343322756,1.2727245141684753,13.68000030517578,-1.1025614691462178,13.890000343322756,0.02962426610489932
1889,2007-04-24,13.720000267028807,13.880000114440918,13.470000267028807,13.880000114440918,760337.0,-0.008670511866767927,4.125002980235103,1.000000000000011,36.59420815667896,45.84863453686688,0.19760166178237348,0.3796585574473301,0.48891023448205573,-0.25335180832591675,8.07520289231108,0.40999984741211115,0.010172996989936678,-0.3514998435974146,-1.0012697627191418,0.2982700755243126,-0.6763848031582782,-0.02661488403655099,1.0159020591278107,35.71429544565885,-15.214175129643536,0.3248849595608633,4,0.1849999427795428,0.25500011444091975,0.09249949455261408,0.1849994659423846,0.8499994277954137,1,0.05976674044203922,-1.0625014901175405,13.84000015258789,-2.8888865341414824,13.890000343322756,1.2727245141684753,13.68000030517578,0.05976674044203922
1890,2007-04-25,13.5,13.729999542236328,13.460000038146973,13.640000343322756,696841.0,-0.01603500457339635,-1.454537967028918,0.8750029802350824,28.880868538943616,43.69363504575769,0.3615637044684963,0.578935525855524,0.6803278811685587,-0.006066972750939925,8.586798581993449,0.26999950408935547,-0.08100080987797931,-0.5395000934600827,-1.2363946448162455,0.1573944578960802,-0.8879473691381641,-0.19105281778200123,1.1852662437915047,6.34919914078501,-37.99962521790473,0.3484472756780817,4,0.40000009536743164,0.6050000190734863,0.3874998092651367,0.4049997329711914,1.0699996948242205,2,0.07407407407407418,4.125002980235103,13.720000267028807,-1.0625014901175405,13.84000015258789,-2.8888865341414824,13.890000343322756,0.07407407407407418
1891,2007-04-26,13.579999923706055,13.699999809265135,13.359999656677244,13.6899995803833,949065.0,0.005925920274522545,4.230766973554044,0.7857099066082557,32.472328489066655,42.684065765250644,0.28662242818998074,0.4985037696754855,0.5765989515312846,-0.05213227550098409,9.194962908822,0.3400001525878906,-0.18177963810616404,-0.44300017356872523,-1.167869623799124,0.2818692766616735,-0.8054348986839237,-0.08056544845352676,1.0317503477467778,30.13700240769958,-9.570891114664999,0.362434725115199,4,0.26999998092651367,0.505000114440918,0.30749988555908203,0.3249998092651367,1.1499996185302734,3,0.07511049068439957,-1.454537967028918,13.5,4.125002980235103,13.720000267028807,-1.0625014901175405,13.84000015258789,0.07511049068439957
1892,2007-04-27,13.260000228881836,13.579999923706055,12.9399995803833,13.579999923706055,758838.0,-0.023564042461120205,3.000005960470162,2.909097214395325,31.42857337484537,40.83113444073456,0.5815569382235726,0.826209858660139,0.8602801084490359,0.3012437890349702,9.594081186624123,0.6400003433227539,-0.24641152676992029,-0.7409998893737786,-1.5309338374444206,0.0489340586968634,-1.1359668634090987,-0.3460329153384585,1.25160999338895,27.826129502273478,-9.914030588860282,0.39496697403532083,4,0.3099994659423828,0.6149997711181641,0.6274995803833008,0.6449995040893555,0.9299993515014648,4,0.10030165164018312,4.230766973554044,13.579999923706055,-1.454537967028918,13.5,4.125002980235103,13.720000267028807,0.10030165164018312
1893,2007-04-30,13.630000114440918,13.6899995803833,13.100000381469727,13.3100004196167,921625.0,0.027903459967759225,1.681822910796494,-1.0,36.423848170019305,39.3561410782866,0.14006418871392157,0.47090234053198543,0.4620256264262661,-0.032889352030608165,9.92436814525182,0.5899991989135742,-0.247683378630283,-0.36500000953674316,-1.164723546745,0.43472352767151357,-0.7648617781408706,0.03486175906738431,0.7244490436411191,73.40427042941698,33.945181683946124,0.3998617686041281,4,-0.07500028610229492,0.24499988555908203,0.25749969482421875,0.27499961853027344,0.5599994659423828,0,0.07043287087942551,3.000005960470162,13.260000228881836,4.230766973554044,13.579999923706055,-1.454537967028918,13.5,0.07043287087942551
1894,2007-05-02,13.289999961853027,13.649999618530273,13.270000457763672,13.539999961853027,692091.0,-0.024944985306908585,-1.620692830317739,-0.7812507450587702,36.54484881416508,37.89459064562829,0.3910728885738788,0.7501257955336378,0.7679482868856979,0.3359357540221044,10.467010481625074,0.37999916076660156,-0.238055726631746,-0.6420001506805413,-1.4560245097482891,0.17202420838720656,-1.0490123302144152,-0.23498797114666736,0.9230042384591357,44.3038478949751,4.568947243590749,0.4070121795338743,5,0.22499990463256836,0.5850000381469727,0.5974998474121094,0.6149997711181641,0.9300003051757795,2,0.09932277641934384,1.681822910796494,13.630000114440918,3.000005960470162,13.260000228881836,4.230766973554044,13.579999923706055,0.09932277641934384
1895,2007-05-03,13.420000076293945,13.510000228881836,13.199999809265135,13.399999618530273,840838.0,0.009781799459297469,2.0999923706345904,-0.0800018310546875,44.24461122687084,37.28856936993729,0.20941418459699968,0.5673024821748633,0.6075800760110397,0.23772523000962487,10.82363950624777,0.310000419616701,-0.2802919411499545,-0.46000003814697266,-1.2648275111423128,0.34482743484836753,-0.8624137746446419,-0.05758630164930345,0.6657036620253312,63.157940967577744,20.08180718421471,0.40241373649766987,5,0.09499979019165039,0.4549999237060547,0.4249999523162842,0.4849996566772461,1.0900001525878906,3,0.08569296661642478,-1.620692830317739,13.289999961853027,1.681822910796494,13.630000114440918,3.000005960470162,13.260000228881836,0.08569296661642478
1896,2007-05-04,13.359999656677244,13.6899995803833,13.329999923706055,13.510000228881836,935135.0,-0.004470970139761055,-2.4285675360239054,-7.499856952126734,41.877243888566774,36.16254103544172,0.24501485877339668,0.5524534900256928,0.6304086464109862,0.327253683666882,11.039993085275327,0.3599996566772461,-0.33193017740969033,-0.4545004367828387,-1.1996312938874905,0.2906304203218131,-0.8270658653351646,-0.0819350082305128,0.6111336658484348,56.000010172525805,11.046832014819813,0.3725654285523256,5,0.15500020980835139,0.5150003433227557,0.4850003719329852,0.5450000762939471,1.1600008010864276,4,0.09056886745818327,2.0999923706345904,13.420000076293945,-1.620692830317739,13.289999961853027,1.681822910796494,13.630000114440918,0.09056886745818327
1897,2007-05-07,13.279999732971193,13.56999969482422,13.199999809265135,13.3100004196167,566558.0,-0.005988018395349903,-2.894724690056683,0.20000381468269957,31.854830801674723,35.59126238453682,0.25634385703625995,0.5628632748148359,0.6731525832500811,0.4370952303914084,11.34963045007646,0.3699998855590856,-0.37336566869466026,-0.4720003604888898,-1.172815055377697,0.22881433439991739,-0.8224077079332925,-0.12159301304448711,0.588020215340249,30.50840608477398,-10.931957742851765,0.35040734744440327,5,0.1300001144409162,0.5950002670288068,0.587500333786009,0.6249999999999982,1.2100000381469709,0,0.10918673482086882,-2.4285675360239054,13.359999656677244,2.0999923706345904,13.420000076293945,-1.620692830317739,13.289999961853027,0.10918673482086882
1898,2007-05-08,13.229999542236328,13.300000190734865,13.119999885559082,13.260000228881836,997694.0,-0.0037650746792355916,2.2727146622276972,1.0000000000000593,31.983800665873147,35.07899488555839,0.23547895497228843,0.5571573015034446,0.6722972290835365,0.5142348370246381,12.155247640998928,0.18000030517578303,-0.40381547085740266,-0.4685005187988285,-1.1564197725049183,0.21941873490726138,-0.8124601456518725,-0.12454089194578444,0.5452183692822992,19.298195714151863,-18.294675176242738,0.3439596268530446,5,0.10500001907348633,0.6450004577636719,0.637500524520874,0.6750001907348633,1.320000648498537,1,0.07256236367070201,-2.894724690056683,13.279999732971193,-2.4285675360239054,13.359999656677244,2.0999923706345904,13.420000076293945,0.07256236367070201
1899,2007-05-09,13.609999656677244,13.720000267028807,13.350000381469727,13.399999618530273,3041422.0,0.028722609795093224,-1.3871074919167907,-6.999841057918435,44.6564771573234,36.831840287600585,-0.18077622214082645,0.1169983976286364,0.2519010243525184,0.16529639114139982,12.639541716108656,0.4900007247924787,-0.4542711746582544,-0.04650039672851669,-0.6368895120106615,0.5438887185536281,-0.3416949543695882,0.2486941609125548,-0.6700000762939435,81.66657659748289,43.40098883056202,0.2951945576410722,5,-0.27999973297118963,0.2650003433227557,0.3225002288818377,0.2950000762939471,1.2300004959106463,2,0.04261571920183704,2.2727146622276972,13.229999542236328,-2.894724690056683,13.279999732971193,-2.4285675360239054,13.359999656677244,0.04261571920183704
1900,2007-05-10,13.460000038146973,13.720000267028807,13.420000076293945,13.670000076293945,986166.0,-0.011021280111251142,-1.068967104808809,-1.0000000000000084,45.703120488907054,38.301928287582854,-0.041401057875674496,0.22829731409524,0.3611853394302642,0.3400526139011024,12.760913149770392,0.3000001907348615,-0.4554346356916259,-0.16449999809265137,-0.7221447451057088,0.3931447489204061,-0.4433223715991801,0.11432237541387735,-0.504400444030761,56.66665607029228,14.99609977564564,0.2788223735065287,5,-0.13000011444091797,0.41499996185302734,0.3899998664855957,0.44499969482421875,1.5399999618530273,3,0.056463612684094944,-1.3871074919167907,13.609999656677244,2.2727146622276972,13.229999542236328,-2.894724690056683,13.279999732971193,0.056463612684094944
1901,2007-05-11,13.399999618530273,13.479999542236328,12.850000381469727,13.170000076293945,1102032.0,-0.004457683465575957,2.2307699831761805,-1.0952357164590534,39.83401323826136,39.23586605018463,-0.010749216239341663,0.275652600431874,0.4044017405579332,0.4216783053853259,12.940865574292998,0.6299991607666016,-0.4493510329368373,-0.20750041007995534,-0.7710188022507598,0.3560179820908491,-0.4892596061653567,0.074258786005446,0.3200006484985334,63.21831142622574,20.82346623766371,0.28175919608540195,5,-0.11499929428100586,0.3900003433227539,0.49250030517578125,0.505000114440918,1.5900001525878906,4,0.08283586880230875,-1.068967104808809,13.460000038146973,-1.3871074919167907,13.609999656677244,2.2727146622276972,13.229999542236328,0.08283586880230875
1902,2007-05-14,13.5,13.649999618530273,13.399999618530273,13.600000381469727,1004423.0,0.007462715247501972,1.500014305196601,-0.434785132602458,43.08943057912818,39.9764863178634,-0.08171908847672782,0.15941000889985624,0.29842704199006675,0.3433058766724564,12.987857522799718,0.25,-0.3978012552219603,-0.09200000762939453,-0.6490829140134977,0.46508289875470865,-0.3705414608214461,0.18654144556265706,0.22000026702880682,74.71260965885874,31.252033723997542,0.2785414531920514,5,-0.21499967575073242,0.28999996185302734,0.30750012397766113,0.4049997329711914,2.0,0,0.07555558946397567,2.2307699831761805,13.399999618530273,-1.068967104808809,13.460000038146973,-1.3871074919167907,13.609999656677244,0.07555558946397567
1903,2007-05-15,13.550000190734865,13.600000381469727,13.449999809265135,13.449999809265135,646557.0,0.003703717832212128,-1.999999999999929,-1.0000000000000355,46.443514978265085,41.076338113874506,-0.16121403917943766,0.06302302272275817,0.2580621947903037,0.3184777253970381,13.759573610262423,0.15000057220459162,-0.3635351529701918,-0.01049981117248322,-0.4939732326974937,0.4729736103525273,-0.25223652193498936,0.23123689959002292,0.15260007858275948,80.45975877517546,34.5314090688691,0.24173671076250536,5,-0.2649998664855975,0.11999988555908025,0.2049999237060529,0.35499954223632635,1.8099994659423793,1,0.06937266178239954,1.500014305196601,13.5,2.2307699831761805,13.399999618530273,-1.068967104808809,13.460000038146973,0.06937266178239954
1904,2007-05-16,13.600000381469727,13.68000030517578,13.43000030517578,13.479999542236328,1286231.0,0.0036900509247999036,-1.2727343661947041,1.200003814682671,52.25225960547117,41.966076822607874,-0.1817267765720345,-0.029441139048390852,0.2136413074747523,0.29659094052514234,14.241930493752653,0.25,-0.2961439688832961,0.06550035476684535,-0.3411020749361633,0.472102784469854,-0.13780086008465808,0.2688015696183488,0.08554789009093966,86.20690789149175,33.8150093341942,0.20330121485150396,5,-0.315000057220459,0.06999969482421875,0.3449997901916504,0.30499935150146484,1.4200000762939453,2,0.06985292519252662,-1.999999999999929,13.550000190734865,1.500014305196601,13.5,2.2307699831761805,13.399999618530273,0.06985292519252662
1905,2007-05-17,13.800000190734865,13.829999923706055,13.68000030517578,13.68000030517578,515783.0,0.014705867915830506,-1.499996026353181,0.9999920527696394,54.70085818421315,43.390922855457475,-0.36001429871852864,-0.24931158185281355,0.028752201286867063,0.1178500296885634,14.458054431716866,0.22999954223632812,-0.2627607322025298,0.270000171661378,-0.12175731396964906,0.6617576572924051,0.07412142884586359,0.46587891447689245,-0.9499998092651385,96.93880132813825,40.00791013642381,0.19587874281551396,5,-0.46000003814697443,-0.15000009536743342,0.1449999809265119,0.10499954223632635,1.329999923706053,3,0.07536231503469604,-1.2727343661947041,13.600000381469727,-1.999999999999929,13.550000190734865,1.500014305196601,13.5,0.07536231503469604
1906,2007-05-18,13.890000343322756,13.970000267028807,13.8100004196167,13.850000381469727,1039883.0,0.006521750097388868,-1.666666666666637,0.33333333333333826,64.92890159851069,47.06581961066147,-0.41004860347636907,-0.34021541620665374,-0.051227466694788504,0.05112531724116032,14.231955902302406,0.17000007629394176,-0.19962980392864793,0.3495003223419211,-0.06949504320975208,0.7684956878935942,0.1400026395660845,0.5589980051177577,-1.0203999710083025,85.96494163352571,24.305208460815763,0.20949768277583655,5,-0.4800000190734881,-0.2950000762939471,0.05499982833862127,0.014999389648435724,1.0299997329711896,4,0.07991358021894124,-1.499996026353181,13.800000190734865,-1.2727343661947041,13.600000381469727,-1.999999999999929,13.550000190734865,0.07991358021894124
1907,2007-05-21,14.039999961853027,14.130000114440918,13.890000343322756,13.979999542236328,707808.0,0.010799108338566787,-1.0000079473251438,1.5000119209402571,60.84654936648823,50.272791688507596,-0.4927196875069182,-0.5042546511458195,-0.1924807956683594,-0.07337262828133184,14.394197823280239,0.2399997711181623,-0.16914395986027841,0.49199995994567836,0.04241043393528088,0.9415894859560758,0.26720519694047873,0.716794722950878,-1.1263835937500009,87.14283184128678,25.854654316066224,0.22479476300519888,5,-0.5499997138977051,-0.44499969482421875,2.384185791015625e-07,-0.13500022888183594,0.6800003051757795,0,0.06766380426255747,-1.666666666666637,13.890000343322756,-1.499996026353181,13.800000190734865,-1.2727343661947041,13.600000381469727,0.06766380426255747
1908,2007-05-22,14.25,14.460000038146973,14.050000190734865,14.09000015258789,976195.0,0.014957267714925004,-2.4166686534900896,2.666645474052293,77.27271003172596,53.8968175634412,-0.6066082228078784,-0.7188177769096171,-0.40787769890837566,-0.25734897581821414,14.87228040714203,0.4200000762939453,-0.11712017896831028,0.6815000057220466,0.14656155582486008,1.2164384556192331,0.41403078077345334,0.9489692306706399,-1.2634006071167008,79.61164149613951,15.50688543480733,0.26746922494859315,5,-0.5949997901916504,-0.5949997901916504,-0.20999979972839355,-0.3450002670288086,0.8999996185302734,1,0.08771929824561409,-1.0000079473251438,14.039999961853027,-1.666666666666637,13.890000343322756,-1.499996026353181,13.800000190734865,0.08771929824561409
1909,2007-05-23,14.539999961853027,14.550000190734865,14.260000228881836,14.350000381469727,857624.0,0.020350874516001927,1.7619038968941714,1.1874985098824595,79.16664804022523,57.61498729136545,-0.8390494517828717,-0.9952632562748676,-0.6958250391956113,-0.5214504449446586,14.948268827833749,0.30000019073486506,-0.017617534688998404,0.9304999828338616,0.24278893289675452,1.6182110327709687,0.586644457865308,1.2743555078024151,-1.4355285173486347,98.8505482531861,33.195661015034275,0.34385552496855376,5,-0.8399996757507324,-0.8399996757507324,-0.4999997615814209,-0.6350002288818359,0.9300003051757795,2,0.05639612771496272,-2.4166686534900896,14.25,-1.0000079473251438,14.039999961853027,-1.666666666666637,13.890000343322756,0.05639612771496272
1910,2007-05-24,14.5,14.579999923706055,14.380000114440918,14.40999984741211,1086513.0,-0.0027510290204931787,-1.6666709052299633,0.47368605976037625,80.00000000000013,62.07787470933642,-0.7107548465761617,-0.9238719440336176,-0.6561292270116414,-0.4548829762387818,15.033250787912555,0.19999980926513672,0.09300885190761399,0.8405000209808353,0.048766963769168115,1.6322330781925025,0.4446334923750008,1.2363665495866698,-1.2509756808725605,89.61039282737369,21.795101041810142,0.3958665286058338,5,-0.5100002288818359,-0.7849998474121094,-0.48000001907348633,-0.5950002670288086,0.8299999237060547,3,0.0358621005354256,1.7619038968941714,14.539999961853027,-2.4166686534900896,14.25,-1.0000079473251438,14.039999961853027,0.0358621005354256
1911,2007-05-25,14.600000381469727,14.630000114440918,14.399999618530273,14.449999809265135,1148691.0,0.006896578032394851,1.190480515528994,1.6666701987877959,84.37499844779653,66.66516002807735,-0.6958055991806766,-0.9945283550901287,-0.7439947312056479,-0.5306580616380057,14.988873224324589,0.23000049591064453,0.14720960108762604,0.8895003795623779,-0.0053617459497239395,1.7843625050744798,0.442069316806327,1.3369314423184289,-1.1912589897928534,95.94598077701282,22.444509028756002,0.44743106275605105,5,-0.570000171661377,-0.8600001335144043,-0.5800004005432129,-0.6950006484985352,1.2699995040893555,4,0.036301350624885265,-1.6666709052299633,14.5,1.7619038968941714,14.539999961853027,-2.4166686534900896,14.25,0.036301350624885265
1912,2007-05-29,14.59000015258789,14.649999618530273,14.529999732971193,14.600000381469727,932169.0,-0.0006849471657910389,1.1818418269147082,-0.06666793822757047,86.17020844873808,71.07923708035213,-0.5754428211097178,-0.927323351306617,-0.7027052553318534,-0.5077410988822155,14.289291507933047,0.11999988555908025,0.21487684574338672,0.8130001544952385,-0.1368831671106907,1.7628834761011678,0.3380584936922748,1.2879418152982023,-1.0102825397240505,90.00007947293545,9.243946119693973,0.4749416608029644,5,-0.5500001907348633,-0.8400001525878906,-0.630000114440918,-0.6850004196166992,1.369999885559082,1,0.022618226199779823,1.190480515528994,14.600000381469727,-1.6666709052299633,14.5,1.7619038968941714,14.539999961853027,0.022618226199779823
1913,2007-05-30,14.59000015258789,14.609999656677244,14.0600004196167,14.449999809265135,1054497.0,0.0,5.111124650980535,-13.999713904253468,82.66666242811695,74.45861517175722,-0.46087013027182167,-0.8977426871405783,-0.6749618252800964,-0.4921384904156447,13.45787280152072,0.5499992370605451,0.31188551047644175,0.7650001525878913,-0.24849845945517401,1.7784987646309567,0.25825084656635866,1.271749458609424,-0.839037418817421,89.83058518505348,8.810003189254886,0.506749306021533,5,-0.4250001907348633,-0.8400001525878906,-0.630000114440918,-0.6850004196166992,1.0699996948242188,2,0.008910220224902288,1.1818418269147082,14.59000015258789,1.190480515528994,14.600000381469727,-1.6666709052299633,14.5,0.008910220224902288
1914,2007-05-31,14.609999656677244,14.739999771118164,14.510000228881836,14.520000457763672,564253.0,0.0013707679150234409,-3.181822910796494,0.6428498443470885,91.97076328704186,78.59971573873818,-0.36043862834703333,-0.8577583900731991,-0.6706044273371443,-0.49530265351160985,12.61405065880648,0.22999954223632812,0.4015257703499753,0.7189996719360341,-0.3194183337835046,1.7574176776555728,0.19979066907626475,1.2382086747958034,-0.7151910213452055,80.88231787958702,-3.0859036757313447,0.5192090028597696,5,-0.3349995613098127,-0.814999580383299,-0.6374995708465558,-0.7049999237060529,1.0399999618530291,3,0.03696098388381763,5.111124650980535,14.59000015258789,1.1818418269147082,14.59000015258789,1.190480515528994,14.600000381469727,0.03696098388381763
1915,2007-06-01,14.56999969482422,14.710000038146973,14.449999809265135,14.5,1146946.0,-0.0027378482404509796,-2.058824849375581,0.7777813099363503,93.33332391433063,81.75576266271817,-0.22319966135741431,-0.766483930794525,-0.6149144334011201,-0.4377306875309994,11.55580130848036,0.2600002288818377,0.48450456748476256,0.6214997291564952,-0.43431689375394456,1.677316352066935,0.09359141770127444,1.149408040611716,-0.523056655050679,74.99996493841108,-11.114086622614735,0.5279083114552202,6,-0.25499963760376154,-0.7749996185302752,-0.6299993991851824,-0.6649999618530291,0.9600000381469727,4,0.061770802406008185,-3.181822910796494,14.609999656677244,5.111124650980535,14.59000015258789,1.1818418269147082,14.59000015258789,0.061770802406008185
1916,2007-06-04,14.56999969482422,14.649999618530273,13.920000076293945,14.460000038146973,717453.0,0.0,4.407413948395528,1.5714305177111572,92.799987792969,85.30614471010493,-0.1303003977174626,-0.707457563030987,-0.6005127783047879,-0.4210979844847067,11.267602229679508,0.7299995422363281,0.5552958402969885,0.5609997272491469,-0.4914941347967545,1.6134935892950484,0.034752796226195315,1.0872466582720985,0.17000007629394354,79.26827566315302,-7.9456136477790125,0.5262469310229511,6,-0.23999977111816584,-0.7749996185302752,-0.5674996376037615,-0.6649999618530291,0.6500005722045863,0,0.05216199346605421,-2.058824849375581,14.56999969482422,-3.181822910796494,14.609999656677244,5.111124650980535,14.59000015258789,0.05216199346605421
1917,2007-06-05,14.729999542236328,14.850000381469727,14.4399995803833,14.449999809265135,842315.0,0.010981458528715349,-1.7333369361006825,2.5454600625958848,93.38234005089558,87.09610360112377,-0.20353463372042668,-0.7939642021921323,-0.7481457609165858,-0.564962600020106,10.557696522828234,0.4100008010864258,0.6151067981058294,0.6484995841979977,-0.39225468560889887,1.6892538540048943,0.1281224492945494,1.168876719101446,-0.8099994659423828,87.09668818756819,-0.9314193509013933,0.5203771349034486,6,-0.3449993133544922,-0.8799991607666016,-0.7624995708465576,-0.8249998092651367,0.4400005340576172,1,0.07739310106928055,4.407413948395528,14.56999969482422,-2.058824849375581,14.56999969482422,-3.181822910796494,14.609999656677244,0.07739310106928055
1918,2007-06-06,14.1899995803833,14.6899995803833,14.130000114440918,14.6899995803833,905925.0,-0.03665987634993806,1.2399978637695312,-1.7857159887057492,65.9459292270339,85.6271348441025,0.3654949119166311,-0.18799441310586928,-0.21695063456210661,-0.020904941563266277,9.87756321577782,0.5999994277954102,0.6353194648608635,0.06049962043762136,-0.9003874800396297,1.0213867209148724,-0.41994392980100415,0.5409431706762469,-0.26999950408935547,29.03219521399214,-56.77970522224206,0.48044355023862517,6,0.19500064849853516,-0.3399991989135742,-0.4674997329711914,-0.2849998474121094,1.1100006103515643,2,0.1247357653350869,-1.7333369361006825,14.729999542236328,4.407413948395528,14.56999969482422,-2.058824849375581,14.56999969482422,0.1247357653350869
1919,2007-06-07,14.1899995803833,14.279999732971193,13.760000228881836,13.93000030517578,1475435.0,0.0,1.3636363636363527,-0.5199985504150426,61.81816605496634,83.60693107243209,0.34713076417836497,-0.15000519094771647,-0.2252922642601316,-0.015049669544533018,10.42868418127477,0.5199995040893572,0.6615824601764224,0.031499624252319336,-0.8978639086933669,0.9608631571980055,-0.43318214222052376,0.49618139072516243,0.6600008010864258,39.4494762666368,-43.09790359072375,0.46468176647284354,6,0.11500072479248047,-0.3399991989135742,-0.47499966621398926,-0.2849998474121094,1.3000001907348633,3,0.10359410221977616,1.2399978637695312,14.1899995803833,-1.7333369361006825,14.729999542236328,4.407413948395528,14.56999969482422,0.10359410221977616
1920,2007-06-08,14.220000267028807,14.34000015258789,13.850000381469727,14.0,1191059.0,0.0021142133567770838,1.130433610797251,0.8461572319892475,60.37735509549933,80.94052625551016,0.30534559362613223,-0.12664222586751883,-0.2579775072914625,-0.042314289604831856,10.955842471124946,0.48999977111816406,0.6406548035721862,0.02350029945373322,-0.8458193223650454,0.8928199212725119,-0.4111595114556561,0.45816011036312254,0.6082001113891611,42.20183245431972,-38.26447368532617,0.43465981090938954,6,0.08500003814697443,-0.36999988555908025,-0.525000333786009,-0.3150005340576154,0.30000019073486506,4,0.10056254041127799,1.3636363636363527,14.1899995803833,1.2399978637695312,14.1899995803833,-1.7333369361006825,14.729999542236328,0.10056254041127799
1921,2007-06-11,14.510000228881836,14.59000015258789,14.270000457763672,14.300000190734865,500682.0,0.02039380846746086,-1.370372463486569,0.9545444693459099,63.5838188526475,78.43092741150012,0.001381857302650502,-0.34701138653137775,-0.5399328125338272,-0.32754472186988437,10.250155670324618,0.3699998855590838,0.5942106149003266,0.2580002307891842,-0.5356480292616013,1.0516484908399697,-0.13882389923620764,0.6548243608145761,0.29683614654540946,68.80732981727952,-10.367707332457954,0.39682413002539235,6,-0.2049999237060547,-0.6599998474121094,-0.8150002956390381,-0.6050004959106445,0.09999942779540838,0,0.07029631206063458,1.130433610797251,14.220000267028807,1.3636363636363527,14.1899995803833,1.2399978637695312,14.1899995803833,0.07029631206063458
1922,2007-06-12,14.520000457763672,14.68000030517578,14.399999618530273,14.520000457763672,546049.0,0.0006891956391517073,-1.3333227370261316,0.0,58.82354041146358,75.78169163187196,-0.02189448163466068,-0.291629663591074,-0.5348363532186902,-0.328677061933659,9.8395840032803,0.28000068664550604,0.5478893038819219,0.2170004367828362,-0.5006299644681533,0.9346308380338257,-0.14181476384265856,0.575815637408331,0.26589919473266477,81.72051170302767,2.4932697470727447,0.35881520062549505,6,-0.21500015258789062,-0.6700000762939453,-0.825000524520874,-0.6150007247924805,-0.22000026702880682,1,0.04820935173530616,-1.370372463486569,14.510000228881836,1.130433610797251,14.220000267028807,1.3636363636363527,14.1899995803833,0.04820935173530616
1923,2007-06-13,14.489999771118164,14.539999961853027,14.270000457763672,14.449999809265135,489258.0,-0.002066162926976145,2.8571263138534477,100.0,48.031490741484696,70.89955023792118,-0.008460286037060172,-0.19773369892034154,-0.4913882301728911,-0.29196864160183367,9.49474022990433,0.26999950408935547,0.47965729238190136,0.13999977111816442,-0.48744262589291054,0.7674421681292394,-0.17372142738737217,0.453720969623701,0.275381892905882,79.347769749868,2.4952273933507882,0.31372119850553715,6,-0.1849994659423828,-0.6399993896484375,-0.8474998474121094,-0.5850000381469727,0.010000228881835938,2,0.04692893829654676,-1.3333227370261316,14.520000457763672,-1.370372463486569,14.510000228881836,1.130433610797251,14.220000267028807,0.04692893829654676
1924,2007-06-14,14.550000190734865,14.699999809265135,14.5,14.609999656677244,494684.0,0.0041408157739446505,-1.4999999999999778,-1.4999880790595208,51.93798908081461,66.30006858975273,-0.08701748519488817,-0.192798188864872,-0.5627570892915124,-0.34612170046160706,9.193136007393425,0.21000003814697088,0.40775793139059147,0.15250020027160893,-0.37112571763895197,0.6761261181821698,-0.10931275868367152,0.4143131592268894,0.19527384458633712,82.35297417560447,6.820333255913184,0.2618129589552802,6,-0.2449998855590838,-0.6999998092651385,-0.9450004100799578,-0.6450004577636737,-0.22000026702881037,3,0.05154639107685943,2.8571263138534477,14.489999771118164,-1.3333227370261316,14.520000457763672,-1.370372463486569,14.510000228881836,0.05154639107685943
1925,2007-06-15,14.84000015258789,14.93000030517578,14.529999732971193,14.529999732971193,1261151.0,0.019931268594600482,-1.5806453597654646,-5.166719649045004,58.10809243414825,62.44541354988375,-0.37402264984737066,-0.4225536014165243,-0.8580886405300632,-0.6315623539228046,9.058230253395655,0.4000005722045863,0.36385849624594435,0.39050016403198207,-0.08789515165393169,0.8688954797178958,0.1513025061890243,0.6296978218749398,-1.0799999237060547,86.36361009161078,12.859037250491781,0.23919765784295718,6,-0.49499988555908203,-0.9499998092651367,-1.2375001907348633,-0.9350004196166992,-0.7899999618530256,4,0.043800512927685054,-1.4999999999999778,14.550000190734865,2.8571263138534477,14.489999771118164,-1.3333227370261316,14.520000457763672,0.043800512927685054
1926,2007-06-18,15.0,15.09000015258789,14.770000457763672,14.8100004196167,906133.0,0.010781660765967649,-1.370372463486569,0.6129010425799659,62.576674194643104,59.02256178807792,-0.5214483214684762,-0.5218887775189582,-1.028440755605768,-0.7855472044385685,9.249499531954353,0.31999969482421875,0.3101309113306723,0.49500002861022985,0.032626217995513684,0.957373839224946,0.2638131233028709,0.7261869339175888,-1.2165997695922854,89.0243675508704,16.879064568125216,0.23118690530735808,6,-0.5749998092651367,-1.0299997329711914,-1.3975000381469727,-1.315000057220459,-1.2100000381469727,0,-0.0319999694824219,-1.5806453597654646,14.84000015258789,-1.4999999999999778,14.550000190734865,2.8571263138534477,14.489999771118164,-0.0319999694824219
1927,2007-06-19,14.989999771118164,15.09000015258789,14.970000267028807,15.0,708574.0,-0.0006666819254557144,-3.800068665598265,-0.05263289982884018,62.19510067652676,58.605803060243794,-0.526003405546307,-0.46068744017776986,-1.024609119232382,-0.7724031557098066,9.79430206608567,0.11999988555908381,0.25634115588112394,0.43749980926513743,-0.018887637749246622,0.8938872562795215,0.20930608575794452,0.6656935327723303,-1.154335543823242,87.8048269894584,17.157303457661982,0.22819372350719233,6,-0.5649995803833008,-0.744999885559082,-1.4524996280670166,-1.315000057220459,-1.439999580383299,1,-0.025350241510548988,-1.370372463486569,15.0,-1.5806453597654646,14.84000015258789,-1.4999999999999778,14.550000190734865,-0.025350241510548988
1928,2007-06-20,15.5,15.5,15.0,15.0,1199883.0,0.034022697576318484,1.0,-49.99885561701316,70.89200700793259,59.614007610573374,-0.9282540849933731,-0.9193761295877305,-1.527564169324032,-1.2780184024912593,9.96078026701546,0.5100002288818359,0.22061221945640597,0.8850000381469734,0.2836856482028569,1.4863144280910898,0.584342843174916,1.1856572331190307,-1.6141623356933597,100.0,29.381108655510516,0.3006571949720582,6,-0.8249998092651367,-1.0349998474121094,-1.9624998569488525,-1.994999885559082,-2.810000419616699,2,-0.07741934253323446,-3.800068665598265,14.989999771118164,-1.370372463486569,15.0,-1.5806453597654646,14.84000015258789,-0.07741934253323446
1929,2007-06-21,15.359999656677244,15.5600004196167,15.109999656677244,15.300000190734865,1181185.0,-0.009032280214371302,-1.0454555306540814,0.11999893188475852,67.71298453980123,60.42907754882914,-0.6759155967396744,-0.7534219755615368,-1.3868358829743848,-1.1391928026926124,9.995306588911527,0.4500007629394549,0.1622153566988196,0.7039997100830053,0.018314528493636573,1.389684891672374,0.36115711928832006,1.0468423008776906,-1.377312252229002,80.58246314467857,10.083270818745873,0.34284259079468477,6,-0.44499921798705877,-0.8649992942810041,-1.8824994564056379,-1.9599995613098127,-2.579999923706051,3,-0.05598956223305562,1.0,15.5,-3.800068665598265,14.989999771118164,-1.370372463486569,15.0,-0.05598956223305562
1930,2007-06-22,15.020000457763672,15.460000038146973,15.010000228881836,15.369999885559082,814095.0,-0.022135365007366348,-1.4324321537838973,-5.833375719236128,58.75487319850289,59.892528031701964,-0.2352404836034907,-0.3925968369855557,-1.038761298884463,-0.8021976771447257,9.879066379881337,0.4499998092651367,0.17397025177195147,0.3380004882812493,-0.36206269145159453,1.038063668014093,-0.012031101585172621,0.6880320781476712,-0.9111280121019529,31.64557114833258,-36.185209248386144,0.3500315898664223,6,-0.10500001907348633,-0.40000009536743164,-1.5425002574920654,-1.2400002479553223,-2.190000534057617,4,-0.04593878249191152,-1.0454555306540814,15.359999656677244,1.0,15.5,-3.800068665598265,14.989999771118164,-0.04593878249191152
1931,2007-06-25,15.130000114440918,15.199999809265135,14.43000030517578,14.789999961853027,846273.0,0.007323545494327011,2.208334326745051,-0.9714305955569603,57.936514844575775,59.793969635381096,-0.27719430123995537,-0.48575952298481617,-1.1276351965431974,-0.9109198255994766,9.487835329642236,0.7699995040893555,0.2058348679188775,0.4215001583099358,-0.3051149755792757,1.1481152921991473,0.05819259136533006,0.7848077252545416,-0.9050374308627998,61.94687950199644,-3.304505530455664,0.36330756694460614,6,-0.21499967575073242,-0.4699997901916504,-1.6349999904632568,-1.3499999046325684,-1.9800004959106445,0,-0.07138135595089923,-1.4324321537838973,15.020000457763672,-1.0454555306540814,15.359999656677244,1.0,15.5,-0.07138135595089923
1932,2007-06-26,14.920000076293945,15.109999656677244,14.81999969482422,14.949999809265135,845315.0,-0.013879711603342115,-1.521733361528869,-0.08823446914022971,66.66666666666666,61.86454473817909,-0.00501470561871642,-0.2632669376675256,-0.9007707261648239,-0.6984553682465382,9.03178620651367,0.31000041961669744,0.2398063731764477,0.19500012397766042,-0.5352630550694357,0.9252633030247566,-0.17013146554588765,0.5601317135012085,-0.5882343738327407,43.362807211802696,-25.376610797929352,0.3651315895235484,6,0.07500028610229492,-0.25999975204467773,-1.4174997806549072,-1.1399998664855957,-1.8900003433227521,1,-0.07573727269856723,2.208334326745051,15.130000114440918,-1.4324321537838973,15.020000457763672,-1.0454555306540814,15.359999656677244,-0.07573727269856723
1933,2007-06-27,14.720000267028807,14.890000343322756,14.5600004196167,14.699999809265135,1264625.0,-0.01340481288488149,-1.200005086275994,-0.6666878596179305,61.08787445662535,62.88119866882473,0.2581934914527597,-0.055894207579413546,-0.6978108189833705,-0.5027176177827961,9.745933188632769,0.3599996566772461,0.24243447495089754,-0.011499691009523971,-0.7390124726126199,0.716013090593572,-0.37525608181107195,0.352256699792024,-0.28999996185302734,25.663710839224834,-44.848225856100925,0.36375639080154776,6,0.2750000953674334,-0.05999994277953924,-1.1775000095367414,-0.8899998664855939,-1.6900005340576136,2,-0.07948369939330868,-1.521733361528869,14.920000076293945,2.208334326745051,15.130000114440918,-1.4324321537838973,15.020000457763672,-0.07948369939330868
1934,2007-06-28,15.149999618530273,15.199999809265135,14.859999656677244,14.899999618530273,539771.0,0.029211911936212198,-1.0606074617807482,12.49971390425329,66.66665527270814,63.832150095331386,-0.0868820776794017,-0.4673237724043293,-1.1178581229352247,-0.9354798924925305,10.155920015862181,0.4799995422363281,0.2702737845842442,0.39149966239929235,-0.3568114423090094,1.139810767107594,0.01734411004514058,0.7656552147534441,-0.6295993041992212,69.90286407915319,-4.017021267205465,0.3741555523541511,6,-0.1549992561340332,-0.48999929428100586,-1.4949994087219238,-1.3199992179870605,-1.7799997329711914,3,-0.1623762442302702,-1.200005086275994,14.720000267028807,-1.521733361528869,14.920000076293945,2.208334326745051,15.130000114440918,-0.1623762442302702
1935,2007-06-29,15.470000267028807,15.470000267028807,15.050000190734865,15.170000076293945,705306.0,0.021122155548250587,1.7999987284350627,1.200000762939446,67.02127335782896,64.32599444679647,-0.344329120540495,-0.7551588941907728,-1.4165683916333283,-1.2567300760650024,10.766705390986353,0.42000007629394176,0.3335486103742511,0.6665002822875952,-0.14005907203145007,1.4730596366066404,0.26322060512807255,1.0697799594471178,-0.9099998474121076,100.0,24.382782799674402,0.40327967715952234,6,-0.4749999046325666,-0.8099999427795392,-1.769999980926512,-1.639999866485594,-2.720000267028807,4,-0.1738849701115267,-1.0606074617807482,15.149999618530273,-1.200005086275994,14.720000267028807,-1.521733361528869,14.920000076293945,-0.1738849701115267
1936,2007-07-02,15.329999923706055,15.390000343322756,15.100000381469727,15.199999809265135,676554.0,-0.009049795792255733,1.319990844761468,0.4333334392970874,63.72880095690686,64.49640558906094,-0.17052842718920225,-0.5853110903232341,-1.2496955585599174,-1.1188060485096756,10.350080177078008,0.36999988555908025,0.3894936188277054,0.48849992752075266,-0.3429674178052533,1.3199672728467586,0.07276625485775057,0.9042336001837548,-0.6899995040893554,84.61534430792594,9.366557880425432,0.4157336726630026,7,-0.33499956130981445,-0.6699995994567871,-1.4774999618530273,-1.4999995231628418,-2.3199996948242188,0,-0.16307893101382487,1.7999987284350627,15.470000267028807,-1.0606074617807482,15.149999618530273,-1.200005086275994,14.720000267028807,-0.16307893101382487
1937,2007-07-03,15.869999885559082,15.949999809265135,15.369999885559082,15.390000343322756,1178029.0,0.03522504661059922,-1.230766973553894,3.6923009206616384,69.94219796569693,64.39087125103475,-0.6398612942273267,-1.0914871702011517,-1.7627640960612112,-1.6601583980805188,10.772062787783268,0.6199998855590803,0.43087475074189285,0.9714998722076409,0.024009572054128014,1.9189901723611538,0.49775472213088534,1.4452450222843964,-1.156399465942382,94.24460727811638,18.70819846386027,0.4737451500767564,7,-0.6799998283386248,-1.0149998664855957,-1.984999656677246,-2.039999485015869,-2.420000076293947,1,-0.17139258264922075,1.319990844761468,15.329999923706055,1.7999987284350627,15.470000267028807,-1.0606074617807482,15.149999618530273,-0.17139258264922075
1938,2007-07-04,15.960000038146973,16.0,15.75,16.0,446953.0,0.005671087160484811,11.500011920940324,-0.08333333333333365,70.20057220462735,64.66726988045988,-0.7350464114157411,-1.0983998383144105,-1.8226198448278197,-1.7498836260589403,10.640709884289487,0.25,0.45673934165586694,0.9730000019073479,-0.02514767573352472,1.9711476795482206,0.4739261630869116,1.4720738407277842,-1.12275967956543,96.49123247310263,20.9158325383234,0.49907383882043593,7,-0.744999885559082,-1.0799999237060547,-2.065000057220459,-2.1299996376037598,-3.109999656677246,2,-0.1835839785822435,-1.230766973553894,15.869999885559082,1.319990844761468,15.329999923706055,1.7999987284350627,15.470000267028807,-0.1835839785822435
1939,2007-07-05,15.65999984741211,16.0,15.539999961853027,16.0,702849.0,-0.018797004387081095,1.7058813629682819,8.500011920940324,61.71428135463169,64.99609300891863,-0.433615240334273,-0.7195141346951708,-1.4914712195503501,-1.4523082417229727,9.689321886981134,0.46000003814697266,0.4807474413321824,0.5994997978210446,-0.3675459710031923,1.5665455666452832,0.11597691340892524,1.083022682233164,-0.6832283318603523,64.21050306832218,-9.587160376968171,0.4835228844121192,7,-0.44499969482421875,-0.7799997329711914,-1.7024998664855957,-1.8299994468688965,-3.3199996948242188,3,-0.16794381481910015,11.500011920940324,15.960000038146973,-1.230766973553894,15.869999885559082,1.319990844761468,15.329999923706055,-0.16794381481910015
1940,2007-07-06,15.649999618530273,15.649999618530273,15.210000038146973,15.600000381469727,655349.0,-0.0006385842260073771,16.600251773861295,-0.14705651359265784,59.70148573901211,65.19220088607823,-0.3630279354731325,-0.6291455716305343,-1.4427041951646373,-1.444017226714994,8.587288973396227,0.4499998092651367,0.43667229333634694,0.517999601364135,-0.39747188087664753,1.4334710836049176,0.06026386024374375,0.9757353424845263,-0.5504406848447267,61.1110522423012,-10.316028915903544,0.457735741120391,7,-0.36999940872192383,-0.7699995040893555,-1.614999532699585,-1.8199992179870605,-2.799999237060547,4,-0.14568688744704972,1.7058813629682819,15.65999984741211,11.500011920940324,15.960000038146973,-1.230766973553894,15.869999885559082,-0.14568688744704972
1941,2007-07-09,15.529999732971193,15.699999809265135,15.399999618530273,15.6899995803833,669176.0,-0.007667724503775397,2.33332980121227,-3.2000457770656547,57.80346757080139,64.20740098653764,-0.20151231532035396,-0.451985327637475,-1.2871116671405876,-1.3242062944840125,8.084147871564646,0.3000001907348615,0.4045457968638111,0.34699974060058736,-0.5356300921653077,1.2296295733664824,-0.09431517578235926,0.788314656983534,-0.322387871327912,40.506292440018335,-27.657386875844374,0.4413149163829474,7,-0.24999952316284357,-0.6499996185302752,-1.474999666213991,-1.6999993324279803,-2.229999542236328,0,-0.17900835677859506,16.600251773861295,15.649999618530273,1.7058813629682819,15.65999984741211,11.500011920940324,15.960000038146973,-0.17900835677859506
1942,2007-07-10,15.220000267028807,15.520000457763672,15.020000457763672,15.520000457763672,671437.0,-0.01996133105425868,2.333331214058422,1.875002980235113,45.70552461314015,62.49825100392817,0.17379366659428008,-0.09154849385062214,-0.9340718115140572,-1.0203517942550437,7.806802011693556,0.5099992752075213,0.4118453372751105,0.002000284194943802,-0.8236055735727863,0.8276061419626757,-0.41080264468892125,0.41480321307880885,0.7799997329711932,20.408153335331328,-41.92206854813013,0.41280292888386577,7,0.20999956130981623,-0.34000015258788885,-1.1575002670288068,-1.389999866485594,-1.8299999237060511,1,-0.14520367932808187,2.33332980121227,15.529999732971193,16.600251773861295,15.649999618530273,1.7058813629682819,15.65999984741211,-0.14520367932808187
1943,2007-07-11,15.170000076293945,15.350000381469727,14.920000076293945,15.050000190734865,999980.0,-0.0032851635911713695,-1.263158819351552,-0.3999993642175183,47.00316036323872,60.313418236209344,0.32892963008626985,0.01265657704880141,-0.852652865198996,-0.9746142965060791,7.32919363252142,0.43000030517578125,0.41434534924270316,-0.08199992179870641,-0.8341083358517558,0.670108492254343,-0.458054128825232,0.2940542852278192,0.810399932861328,23.14814978339229,-35.35008891127012,0.3760542070265251,7,0.28999996185302734,-0.28999996185302734,-1.052499771118164,-1.3199996948242188,-2.4099998474121094,2,-0.11338169138948406,2.333331214058422,15.220000267028807,2.33332980121227,15.529999732971193,16.600251773861295,15.649999618530273,-0.11338169138948406
1944,2007-07-12,15.300000190734865,15.479999542236328,15.0,15.229999542236328,847151.0,0.008569552655709689,1.2325593774049817,0.5833392938035187,54.7297251581537,58.94769065846765,0.24858621413698323,-0.061423703597069945,-0.9381149266005693,-1.1088031206502666,7.121726420844643,0.4799995422363281,0.41736189757628495,0.01050019264221369,-0.6651350024131197,0.6861353876975471,-0.32731740488545213,0.3483177901698795,0.637983821105955,48.7179800682003,-12.632614657368627,0.3378175975276664,7,0.1599998474121076,-0.4200000762939471,-1.1824998855590838,-1.4499998092651385,-1.6100006103515643,3,-0.1601307044916752,-1.263158819351552,15.170000076293945,2.333331214058422,15.220000267028807,2.33332980121227,15.529999732971193,-0.1601307044916752
1945,2007-07-13,15.489999771118164,15.65999984741211,15.300000190734865,15.520000457763672,1089580.0,0.012418273072856367,1.3225824314429926,-0.42857726733967116,55.92104705912247,58.08016244760272,0.06897540509065436,-0.21105081454714636,-1.0846412974803634,-1.300492066460123,7.338083503024126,0.3599996566772443,0.457193912336356,0.16799979209899973,-0.4784999213308083,0.8144995055288078,-0.1552500646159043,0.49124964881390376,0.4072648833007815,73.07690896931018,11.314222541407723,0.32324985671490364,7,-0.029999732971191406,-0.5649995803833008,-1.4124994277954102,-1.6399993896484375,-1.619999885559082,4,-0.20335698289702986,1.2325593774049817,15.300000190734865,-1.263158819351552,15.170000076293945,2.333331214058422,15.220000267028807,-0.20335698289702986
1946,2007-07-16,14.520000457763672,15.420000076293945,14.520000457763672,15.350000381469727,2197132.0,-0.0626210024330085,-1.1686739789364347,27.666030898340644,44.73684606789961,55.2795677922919,1.0191697845215248,0.7601158731531754,-0.07960963919278896,-0.34055416926378257,8.040936217944397,0.9699993133544922,0.4193451002722668,-0.7779995441436771,-1.5054056343076496,-0.05059345397970638,-1.1417025892256625,-0.41429649906169175,1.338173613530273,0.0,-61.442649523366185,0.36370304508198537,7,0.7399997711181641,0.6149997711181641,-0.44250011444091797,-0.6700000762939453,-0.8500003814697266,0,-0.11501377573311411,1.3225824314429926,15.489999771118164,1.2325593774049817,15.300000190734865,-1.263158819351552,15.170000076293945,-0.11501377573311411
1947,2007-07-17,14.609999656677244,14.899999618530273,14.5600004196167,14.65999984741211,1293064.0,0.006198291740786566,-3.5333630034650474,0.06024119919386002,48.50947626978293,52.86944602175363,0.8176256781208888,0.674784915484663,-0.13022937232739018,-0.4393952436142392,8.781771966937981,0.37999916076660156,0.35483157815066946,-0.6690003395080577,-1.448281860635129,0.1102811816190119,-1.0586411000715934,-0.279359578944522,1.1678839978048838,7.894670798142019,-55.674806148058835,0.38964076056353497,7,0.6500005722045916,0.5250005722045916,-0.5324993133544904,-0.7599992752075178,-0.3499994277954084,1,-0.0896645788313668,-1.1686739789364347,14.520000457763672,1.3225824314429926,15.489999771118164,1.2325593774049817,15.300000190734865,-0.0896645788313668
1948,2007-07-18,14.300000190734865,14.539999961853027,14.020000457763672,14.449999809265135,1102397.0,-0.021218307544634274,2.151512874606248,2.9999809265862534,38.09524191146319,50.24510830584603,0.9693262667756954,0.9383854099328648,0.21797115999697603,-0.1461975676877092,8.975471992488064,0.5899991989135724,0.2982349055205944,-0.9189998149871812,-1.804220948684078,-0.033778681290284496,-1.3616103818356287,-0.47638924813873373,1.4024104719441564,17.07316080350591,-43.80756429720627,0.44261056684844813,7,0.5599999427795392,0.7100000381469709,-0.22249984741211115,-0.4499998092651385,-0.07999992370605824,2,-0.06363635211709362,-3.5333630034650474,14.609999656677244,-1.1686739789364347,14.520000457763672,1.3225824314429926,15.489999771118164,-0.06363635211709362
1949,2007-07-19,14.5,14.600000381469727,14.239999771118164,14.239999771118164,903461.0,0.013986000461364778,-1.7692330264460991,-1.7333392673219896,35.94201656630044,47.605167286655835,0.6565159416574495,0.7068960339344734,0.047033641899295375,-0.35849397594272503,9.013871046514708,0.3600006103515625,0.16315196671724763,-0.676000022888184,-1.614338790129949,0.2623387443535794,-1.1451694065090656,-0.20683063926730227,1.0678178462857932,29.268275663152803,-25.56265678718972,0.46916938362088206,7,0.3600001335144043,0.5100002288818359,-0.4224996566772461,-0.6499996185302734,-0.14999961853027344,3,-0.11999998421504576,2.151512874606248,14.300000190734865,-3.5333630034650474,14.609999656677244,-1.1686739789364347,14.520000457763672,-0.11999998421504576
1950,2007-07-20,14.329999923706055,14.739999771118164,14.25,14.539999961853027,474528.0,-0.011724143192685887,-1.648648230675846,-0.8076917433884753,35.632174143240846,45.14169023914911,0.6923959001039481,0.8670042948977343,0.2495554709755634,-0.2007861675253686,9.200771963708256,0.48999977111816406,0.003113367026951863,-0.811500072479248,-1.8219563078047543,0.19895616284625817,-1.3167281901420012,-0.30627195481649494,1.1139925314979688,22.142825029325493,-27.725900320670462,0.5052281176627534,7,0.5100002288818359,0.6800003051757812,-0.2524995803833008,-0.4799995422363281,-0.10999965667724787,4,-0.044661573393591225,-1.7692330264460991,14.5,2.151512874606248,14.300000190734865,-3.5333630034650474,14.609999656677244,-0.044661573393591225
1951,2007-07-23,14.050000190734865,14.350000381469727,13.6899995803833,14.350000381469727,1171732.0,-0.019539409243679584,3.4000025431298937,1.4285720773293407,21.73911240689816,42.47875554956667,0.8273886858663566,1.1193333940394954,0.5614281522535993,0.07778236613186351,10.134655892020703,0.6600008010864258,-0.11704372928594609,-1.0374998092651353,-2.159788181337495,0.08478856280722269,-1.5986439953013143,-0.4763556232289563,1.280072904673931,29.752115620002716,-13.904240307267283,0.5611441860361791,7,0.62499952316284,0.7949995994567853,0.06750011444091619,-0.15999984741211115,-0.23999977111816584,0,-0.01281140944713166,-1.648648230675846,14.329999923706055,-1.7692330264460991,14.5,2.151512874606248,14.300000190734865,-0.01281140944713166
1952,2007-07-24,13.789999961853027,14.170000076293945,13.699999809265135,14.0,741489.0,-0.018505354117595796,-1.4102556578512875,0.6999996821087675,17.994075399404096,39.255523886918375,0.9646552661943506,1.360067604974482,0.8477134508076549,0.33977478481114076,11.119008068255674,0.47000026702881037,-0.24406434289693202,-1.2410000324249264,-2.5037771111009164,0.02177704625106358,-1.8723885717629223,-0.6096114930869305,1.3760657820532192,9.523844124231951,-26.315354835553592,0.6313885393379952,7,0.8849997520446777,1.054999828338623,0.4075002670288086,0.18000030517578125,0.09000015258789062,1,-0.008701949665774866,3.4000025431298937,14.050000190734865,-1.648648230675846,14.329999923706055,-1.7692330264460991,14.5,-0.008701949665774866
1953,2007-07-25,13.550000190734865,14.029999732971193,13.369999885559082,13.81999969482422,1719203.0,-0.01740389933154951,-1.0952372302275284,1.2857116906826036,18.31829552760712,35.20980948352431,1.0624162578146557,1.589409488983046,1.1101395122813003,0.587895948033383,11.776065166705047,0.6599998474121112,-0.37392618235288744,-1.4224997997283921,-2.844327596197596,-0.0006720032591882585,-2.133413697962993,-0.7115859014937911,1.4684589368190863,13.138709504514074,-18.322225255808185,0.7109138982346016,7,0.9649996757507306,1.134999752044676,0.7849998474121076,0.42000007629394354,0.22000026702880682,2,0.05239852606293316,-1.4102556578512875,13.789999961853027,3.4000025431298937,14.050000190734865,-1.648648230675846,14.329999923706055,0.05239852606293316
1954,2007-07-26,12.6899995803833,13.789999961853027,12.5,13.630000114440918,1843490.0,-0.06346867883733387,1.0476186151137672,3.481489853946276,14.593279329780941,30.617835291375258,1.6910899906009949,2.377562445632842,1.9814236100804283,1.4487044574260537,13.49511751620835,1.2899999618530273,-0.46316405413727324,-2.159500408172608,-3.9053704122575184,-0.4136304040876979,-3.0324354102150632,-1.286565406130153,2.1306444381312666,8.482124990952865,-18.43396934569475,0.8729350020424554,7,1.2700004577636719,1.5600004196166992,1.8800005912780762,1.4850006103515625,1.390000343322754,3,0.1205674339824756,-1.0952372302275284,13.550000190734865,-1.4102556578512875,13.789999961853027,3.4000025431298937,14.050000190734865,0.1205674339824756
1955,2007-07-27,12.779999732971193,12.949999809265135,12.350000381469727,12.5,2109901.0,0.007092210840339064,-1.0689672182092862,-0.29787188711749246,16.86745160617224,27.521235906738884,1.3144819494656304,2.187874699473669,1.8975378175735802,1.3635565293092338,15.26530002274929,0.5999994277954084,-0.5645147379075457,-1.9350002288818349,-3.8824304063556863,0.012429948592014739,-2.908715317618759,-0.961285140144911,1.715754122951335,21.49996757507333,-3.5443364444582564,0.9737150887369248,7,0.8450002670288068,1.39500045776367,1.9250006675720197,1.4250006675720197,1.5200004577636719,4,0.12284825362304819,1.0476186151137672,12.6899995803833,-1.0952372302275284,13.550000190734865,-1.4102556578512875,13.789999961853027,0.12284825362304819
1956,2007-07-30,12.829999923706055,13.170000076293945,12.8100004196167,12.899999618530273,1368650.0,0.003912378073519518,-5.545525480744222,-0.249999148504261,19.280188891332273,24.273537309133257,1.117010305691693,2.045870489143594,1.8514576405460623,1.3155551457575374,16.947934481948636,0.39000034332275213,-0.718168720673388,-1.7600000381469734,-3.8564532132114486,0.3364531369175019,-2.808226625679211,-0.7117734506147357,1.3224333763040246,26.373605644076108,0.7121729732551536,1.0482265875322379,7,0.7150001525878906,1.3450002670288086,1.9375004768371582,1.3750004768371582,1.560000419616701,0,0.10833985593050866,-1.0689672182092862,12.779999732971193,1.0476186151137672,12.6899995803833,-1.0952372302275284,13.550000190734865,0.10833985593050866
1957,2007-07-31,13.149999618530273,13.350000381469727,12.970000267028807,12.970000267028807,1173662.0,0.024941519620195196,-3.222238705541334,-2.571430517711197,25.721136321850523,22.89863668806518,0.6348963038750846,1.5933382673964651,1.5343415301649141,0.9978386120530587,17.52352777230426,0.5200004577636719,-0.9012541660467246,-1.3040003299713128,-3.4037287188640803,0.795728058921453,-2.3538645244176966,-0.254136135524929,0.7140444145133493,47.619020587452205,20.745761900984157,1.0498641944463831,7,0.3950004577636719,1.0250005722045898,1.6375007629394531,1.0550007820129395,0.3900003433227539,1,0.050190176443533074,-5.545525480744222,12.829999923706055,-1.0689672182092862,12.779999732971193,1.0476186151137672,12.6899995803833,0.050190176443533074
1958,2007-08-01,13.029999732971193,13.100000381469727,12.81999969482422,12.899999618530273,1085795.0,-0.009125466847161201,1.0740683180451767,0.722225460017063,22.65058181059412,21.42181060409781,0.6211187713170752,1.5626952005311718,1.649120079616596,1.1111441349366995,18.101844449727984,0.3299999237060529,-0.9820009960638618,-1.2775002002716054,-3.343392486821889,0.7883920862786784,-2.3104463435467473,-0.2445540569964635,0.5917973158206067,47.222190948171225,22.15740383178389,1.0329461432751414,8,0.5150003433227521,1.14500045776367,1.7975006103515607,1.1750006675720197,0.8000001907348615,2,0.06523410582418343,-3.222238705541334,13.149999618530273,-5.545525480744222,12.829999923706055,-1.0689672182092862,12.779999732971193,0.06523410582418343
1959,2007-08-02,13.029999732971193,13.470000267028807,13.020000457763672,13.149999618530273,1124340.0,0.0,-5.428640522074375,-0.9230752301653994,18.939378796486466,19.56705556556955,0.43658187325529774,1.4288158213502715,1.6344420949805443,1.1064575409304087,18.921475532678762,0.44999980926513494,-1.0983885989664088,-1.1460001945495595,-3.1840324073522037,0.8920320182530848,-2.1650163009508816,-0.12698408814823736,-0.6799993515014666,60.714234016374505,39.99913747371281,1.0190161064013221,8,0.3200006484985334,1.14500045776367,1.7975006103515607,1.1750006675720197,0.5399999618530273,3,0.05679207520779728,1.0740683180451767,13.029999732971193,-3.222238705541334,13.149999618530273,-5.545525480744222,12.829999923706055,0.05679207520779728
1960,2007-08-03,13.369999885559082,13.710000038146973,13.15999984741211,13.15999984741211,1400691.0,0.026093642329673372,-4.238096103105799,-1.7500019868234131,32.73271880030592,20.7885673870593,-0.0602510478116276,0.9583825205509626,1.2847016766026584,0.7627422637855013,20.33513913300011,0.6800003051757795,-1.1473508968048165,-0.6920000553131107,-2.635763291730637,1.2517631811044154,-1.6638816735218729,0.27988156289565147,-0.9975995063781742,62.22218925568866,37.28039986578597,0.9718816182087626,8,-0.1099996566772461,0.8050003051757812,1.4575004577636719,0.8350005149841309,0.3900003433227539,4,0.05310396740645018,-5.428640522074375,13.029999732971193,1.0740683180451767,13.029999732971193,-3.222238705541334,13.149999618530273,0.05310396740645018
1961,2007-08-06,12.75,13.489999771118164,12.4399995803833,13.15999984741211,1615996.0,-0.046372467529243844,-1.0388339626345096,-1.9523798711177516,25.906738055536934,21.667752126629612,0.397782214009057,1.432898569805948,1.8843322159444558,1.3809725471647543,22.021808777195414,1.0500001907348633,-1.2284350591642141,-1.1729999542236325,-3.071831963417406,0.7258320549701409,-2.1224159588205183,-0.22358394962674666,-0.3240956344604502,24.409473061338506,-2.5775963204153776,0.9494160045968862,8,0.440000057220459,1.4250001907348633,2.077500343322754,1.455000400543213,1.1899995803833008,0,0.12156864241057774,-4.238096103105799,13.369999885559082,-5.428640522074375,13.029999732971193,1.0740683180451767,13.029999732971193,0.12156864241057774
1962,2007-08-07,13.010000228881836,13.279999732971193,12.949999809265135,12.989999771118164,1032780.0,0.0203921748142617,-5.59997329722084,-0.04878162245647987,33.07086850684901,23.306926902100937,0.017325391010786007,1.0528201470700722,1.6068862810171076,1.1301172595819242,23.69513604056388,0.5299997329711932,-1.2999527683701526,-0.8024997234344475,-2.639750411113223,1.0347509642443278,-1.7211250672738352,0.11612562040494012,-0.5700006484985352,44.881924649243224,15.95339770801828,0.9186253438393874,8,0.059999942779541016,1.1649999618530273,1.817500114440918,1.195000171661377,0.9299993515014648,1,0.10607225904403594,-1.0388339626345096,12.75,-4.238096103105799,13.369999885559082,-5.428640522074375,13.029999732971193,0.10607225904403594
1963,2007-08-08,13.449999809265135,13.539999961853027,13.100000381469727,13.170000076293945,1311145.0,0.033820105506724873,-1.0952404740225385,13.99966622162875,37.037035292776785,25.800677564656027,-0.4898655912006067,0.5031523882166287,1.1541941354881882,0.6998383066816061,25.078481070684195,0.5299997329711914,-1.2970647925985936,-0.27650012969970916,-2.0039416601731155,1.4509414007736972,-1.1402208949364123,0.587220635536994,-1.0100002288818342,79.52754841209514,48.55002872499015,0.8637207652367029,8,-0.41999959945678533,0.7250003814697283,1.5725002288818377,0.9500002861022967,0.10000038146973012,2,0.006691461253842901,-5.59997329722084,13.010000228881836,-1.0388339626345096,12.75,-4.238096103105799,13.369999885559082,0.006691461253842901
1964,2007-08-09,12.850000381469727,13.640000343322756,12.800000190734865,13.600000381469727,2273778.0,-0.044609623517027464,1.0240969392796568,-2.6785739830586577,33.482146278328145,27.646754750451127,0.1511072954622481,0.9593808604888387,1.733622516732927,1.3040923491267087,26.946773237134614,0.8400001525878906,-1.2723193863573137,-0.75399956703186,-2.354425899996354,0.8464267659326339,-1.5542127335141078,0.04621359945038783,-0.3592007827758792,32.28351600820611,0.18068149201391748,0.8002131664822473,8,0.22499942779541016,1.3249998092651367,2.1974997520446777,1.5749998092651367,0.5999994277954084,3,0.07626455355203965,-1.0952404740225385,13.449999809265135,-5.59997329722084,13.010000228881836,-1.0388339626345096,12.75,0.07626455355203965
1965,2007-08-10,12.34000015258789,13.0,12.199999809265135,12.779999732971193,1684927.0,-0.039688732586909414,-1.2222219278784006,0.5866661071777367,31.847133500027198,29.043081929195004,0.6617164837757166,1.2872911586123337,2.2179908370429544,1.8111136224312183,29.434664923657582,0.8000001907348651,-1.250071102432976,-1.106499814987183,-2.536336493017412,0.3233368630430462,-1.8214181540022985,-0.3915814759720675,1.369999885559082,9.722242458359649,-21.741139789644517,0.7149183390151149,8,0.6149997711181641,1.6099996566772443,2.7074999809265137,2.0850000381469727,0.6999998092651367,4,0.09967581256296665,1.0240969392796568,12.850000381469727,-1.0952404740225385,13.449999809265135,-5.59997329722084,13.010000228881836,0.09967581256296665
1966,2007-08-13,12.850000381469727,12.949999809265135,12.369999885559082,12.5600004196167,1090045.0,0.04132902938213334,1.3673523406922234,-0.6590914509518302,40.52419785127179,30.687866543575147,0.17304969965427475,0.6806616981736635,1.6877564723780871,1.3002714762235463,30.728309735159453,0.6099996566772443,-1.096936731231553,-0.5129995822906501,-1.8721804376737836,0.8461812730924834,-1.1925900099822169,0.16659084540091662,0.8297996520996094,45.1389118844995,10.45004440873057,0.6795904276915666,8,0.10499954223632812,1.0999994277954084,2.2299997806549072,1.5749998092651367,1.0399999618530291,0,0.07081710664572194,-1.2222219278784006,12.34000015258789,1.0240969392796568,12.850000381469727,-1.0952404740225385,13.449999809265135,0.07081710664572194
1967,2007-08-14,13.300000190734865,13.350000381469727,12.710000038146973,12.949999809265135,1117993.0,0.03501943937013863,1.8444411477980758,1.2068980258939177,47.582205064693056,33.45804690514169,-0.28321834151256553,0.13437758311282444,1.2171763179257002,0.8499621980984191,31.80127475014282,0.6400003433227539,-0.9447294709014251,0.002500200271608577,-1.2233765554482954,1.2283769559915125,-0.6104381775883425,0.6154385781315597,0.35020383834838675,76.3888870492401,37.364090914110605,0.6129383778599516,8,-0.34500026702881037,0.629999637603758,1.7799999713897687,1.1249999999999982,0.8999996185302699,1,0.048120254170693544,1.3673523406922234,12.850000381469727,-1.2222219278784006,12.34000015258789,1.0240969392796568,12.850000381469727,0.048120254170693544
1968,2007-08-15,13.390000343322756,13.479999542236328,13.010000228881836,13.199999809265135,824198.0,0.006766928668962446,1.5405441629808336,0.5428580770677045,57.95455481395333,37.793066462638016,-0.35401006866165297,-0.02876796421660721,1.124625783815402,0.7526682171950494,32.04463979321888,0.4699993133544922,-0.8084103814340118,0.13800034523010396,-0.9952595379702167,1.2712602284304246,-0.4286295963700564,0.7046302868302643,0.23119960136413376,82.6388953276599,38.10859807966556,0.5666299416001603,8,-0.435000419616701,0.5399994850158674,1.7649996280670148,1.0349998474121076,0.6199998855590803,2,0.0410753713934604,1.8444411477980758,13.300000190734865,1.3673523406922234,12.850000381469727,-1.2222219278784006,12.34000015258789,0.0410753713934604
1969,2007-08-16,12.760000228881836,13.140000343322756,12.460000038146973,13.100000381469727,1134095.0,-0.04705004468167051,2.23809610310578,-1.789469457410999,49.79757585234647,39.68916169064252,0.26112276953897684,0.48927746118044624,1.7447022770193605,1.3719563700595572,32.65630972009408,0.930000305175783,-0.7294402123102142,-0.40499978065490794,-1.3926605077860152,0.5826609464761994,-0.8988301442204616,0.08883058291064572,0.832775713096618,43.750041909524676,-3.540865074945607,0.4938303635655536,8,0.15999984741210938,1.169999599456787,2.4099998474121094,1.6649999618530273,1.1399993896484375,3,0.061912221605207485,1.5405441629808336,13.390000343322756,1.8444411477980758,13.300000190734865,1.3673523406922234,12.850000381469727,0.061912221605207485
1970,2007-08-17,13.6899995803833,13.899999618530273,12.1899995803833,12.34000015258789,2495744.0,0.07288396040906342,-1.0727266001638007,-3.970584770388987,57.38831479976686,43.18711466222363,-0.6914214032197581,-0.5176686555378183,0.8144142146569724,0.43925862439284913,33.152143113082914,1.7100000381469727,-0.5993652673655365,0.5569995880126957,-0.30523982909998537,1.4192390051253767,0.12587987945635604,0.9881192965690353,-1.4899997711181658,87.71929628875696,36.221735617233065,0.4311197085563403,8,-0.6449999809265137,0.2350001335144043,1.4800004959106445,0.7350006103515625,0.5399999618530273,4,-0.0175310283765141,2.23809610310578,12.760000228881836,1.5405441629808336,13.390000343322756,1.8444411477980758,13.300000190734865,-0.0175310283765141
1971,2007-08-20,13.869999885559082,14.289999961853027,13.56999969482422,13.75,933687.0,0.013148306113442754,-1.999998013180575,0.08888884179384096,56.33803124324726,45.77235496626788,-0.7776169478191743,-0.7503145774502507,0.6268618694114121,0.2612516755391727,32.689552734024815,0.7200002670288068,-0.44565912905332894,0.7459999084472653,-0.07888660142130277,1.5708864183158333,0.33355665351298214,1.1584431633815484,-1.6800003051757812,80.0,26.854690286253124,0.41244325493428363,8,-0.630000114440918,-0.06500005722045898,1.322500228881836,0.5550003051757812,0.21000003814697266,0,-0.059841379275728745,-1.0727266001638007,13.6899995803833,2.23809610310578,12.760000228881836,1.5405441629808336,13.390000343322756,-0.059841379275728745
1972,2007-08-21,13.670000076293945,13.949999809265135,13.350000381469727,13.90999984741211,774405.0,-0.01441959703787521,2.7500000000000306,-2.0,55.55555923485507,47.8299687376099,-0.5298724114775837,-0.5900162484726827,0.8165075300531512,0.46545519078024356,32.29860100606312,0.5999994277954084,-0.3984866420984119,0.5520000934600837,-0.2540192953990239,1.3580194823191913,0.1489903990305308,0.9550097878896366,-1.4800004959106445,70.47620128882248,15.896685744923332,0.4030096944295535,8,-0.43000030517578125,-0.1250004768371582,1.5275001525878906,0.755000114440918,1.6700000762939453,1,0.016093655142718433,-1.999998013180575,13.869999885559082,-1.0727266001638007,13.6899995803833,2.23809610310578,12.760000228881836,0.016093655142718433
1973,2007-08-22,14.260000228881836,14.300000190734865,13.470000267028807,13.510000228881836,1083642.0,0.04316021574945328,1.0,-3.125002980235081,59.68504414761557,50.7414018341974,-1.1095745025476234,-1.1848453247528283,0.22376276181700483,-0.11766611735534838,31.288122291743147,0.8299999237060582,-0.2402587417627675,1.1065002441406246,0.16861293838442037,2.044387549896829,0.6375565912625216,1.5754438970187277,-1.9860006332397457,98.10426775912808,42.47073444076922,0.46894365287810236,8,-1.015000343322754,-0.7950005531311035,0.9375,0.16499996185302734,0.9899997711181641,2,-0.004207602991140091,2.7500000000000306,13.670000076293945,-1.999998013180575,13.869999885559082,-1.0727266001638007,13.6899995803833,-0.004207602991140091
1974,2007-08-23,14.220000267028807,14.75,14.18000030517578,14.399999618530273,1012454.0,-0.0028050463682331994,-3.384625259968629,-0.23999913533528883,57.02479742693907,53.53892004829871,-0.9552588717337951,-1.0797012741782037,0.25856242814768216,-0.08372379551274811,29.27342192547019,0.5699996948242205,-0.12776194754952996,0.9900002479553205,-0.03431466704024366,2.0143151629508846,0.4778427904575384,1.5021577054531026,-1.8244406356811496,79.29688882431714,23.484839616022057,0.512157457497782,8,-0.7500004768371564,-0.7500004768371564,0.7149999141693133,0.20499992370605646,1.5699996948242205,3,-0.014767934894761359,1.0,14.260000228881836,2.7500000000000306,13.670000076293945,-1.999998013180575,13.869999885559082,-0.014767934894761359
1975,2007-08-24,14.350000381469727,14.489999771118164,14.020000457763672,14.020000457763672,661383.0,0.0091420613220623,-1.848481345548074,-1.833339514578006,64.38849402118186,56.190508511622056,-0.8606645080493163,-1.1447416046508874,0.11541641615484188,-0.21765005817696448,26.940700842951472,0.4699993133544922,-0.053665597438936175,1.0415003299713135,-0.07417321373528374,2.1571738736779107,0.483663558118014,1.599337101824613,-1.7660855206298827,71.42859089131788,11.163311858515456,0.5578367718532989,8,-0.8800005912780762,-0.8800005912780762,0.5849997997283936,0.07499980926513672,1.5699996948242188,4,-0.03135893735031137,-3.384625259968629,14.220000267028807,1.0,14.260000228881836,2.7500000000000306,13.670000076293945,-0.03135893735031137
1976,2007-08-27,14.220000267028807,14.550000190734865,14.1899995803833,14.5,194926.0,-0.009059241183630218,-1.1176437589231474,-0.8484842354709183,61.14180647012775,57.69713089000369,-0.5765203197748576,-0.9541885502580918,0.22533091796935345,-0.09572499715587846,25.036418694802066,0.3600006103515643,0.09673442326931081,0.8420001983642553,-0.3203676788583536,2.0043680755868643,0.26081625975295,1.4231841369755607,-1.4627985950561513,62.142865901092925,-0.06548243415137733,0.5811839386113047,8,-0.7500004768371564,-0.7500004768371564,0.7049999237060565,0.20499992370605646,0.6799993515014666,0,0.0007031838973101667,-1.848481345548074,14.350000381469727,-3.384625259968629,14.220000267028807,1.0,14.260000228881836,0.0007031838973101667
1977,2007-08-28,13.8100004196167,14.300000190734865,13.699999809265135,14.149999618530273,654871.0,-0.02883261882650967,-1.14285689957306,1.2142840112942317,53.33333922021227,57.18366249069913,-0.09674256790557934,-0.5188073926080996,0.6103891834749611,0.3059690944910134,23.6189993411445,0.6000003814697301,0.30394473986045156,0.3990003108978275,-0.7735435439287368,1.5715441657243918,-0.18727161651545465,0.9852722383111097,-0.8933748814018561,26.562517462302022,-32.0730741699287,0.5862719274132824,8,-0.34000062942504883,-0.34000062942504883,0.9499993324279785,0.6149997711181641,1.2699995040893555,1,0.01955101346020438,-1.1176437589231474,14.220000267028807,-1.848481345548074,14.350000381469727,-3.384625259968629,14.220000267028807,0.01955101346020438
1978,2007-08-29,13.880000114440918,13.93000030517578,13.40999984741211,13.43000030517578,1359697.0,0.005068768479165708,-1.1224477085575528,-1.3235319692018621,60.57494617223122,58.381148081797434,-0.1004943146422832,-0.5500642014683752,0.4993057207860119,0.2316588039361065,22.09225537439254,0.5200004577636701,0.44122597048892587,0.4264999866485599,-0.7495106981585451,1.602510671455665,-0.1615053557549917,1.0145053290521115,-0.8167046192832625,35.07464279919038,-25.783333001421745,0.5880053424035524,8,-0.4100003242492676,-0.4100003242492676,0.8799996376037598,0.5450000762939453,1.2100000381469727,2,0.10518732176579526,-1.14285689957306,13.8100004196167,-1.1176437589231474,14.220000267028807,-1.848481345548074,14.350000381469727,0.10518732176579526
1979,2007-08-30,13.770000457763672,14.15999984741211,13.449999809265135,14.100000381469727,1112130.0,-0.007925047245698535,2.1555637501112703,-0.7333334746184742,65.99553159777379,59.3375055037982,0.18756492568424754,-0.4024150447359851,0.57060966570441,0.334269394008718,21.1943147556582,0.7100000381469744,0.5080320173213941,0.27950029373169016,-0.886933334405203,1.4459339218685834,-0.30371652033675645,0.8627171078001368,-0.5717686022186292,31.578991397692896,-34.27062622897146,0.5832168140684465,8,0.2799997329711914,-0.3000006675720215,0.8299994468688965,0.9149994850158691,1.3999996185302734,3,0.10747999223209104,-1.1224477085575528,13.880000114440918,-1.14285689957306,13.8100004196167,-1.1176437589231474,14.220000267028807,0.10747999223209104
1980,2007-08-31,14.079999923706055,14.18000030517578,13.75,13.979999542236328,709666.0,0.022512669254676876,1.8666577657403567,-0.30303152905817415,64.40280983370323,60.23359201384887,-0.06849854752474016,-0.6919736471760967,0.2356797544790279,0.024196970885906666,20.740627095179363,0.4300003051757795,0.5216061005923507,0.5539997577667233,-0.6398864079138207,1.7478859234472672,-0.04294332507354959,1.1509428406069961,-0.7576266166046146,58.77191881724334,-9.296871571669094,0.5969430828402723,8,-0.029999732971191406,-0.6100001335144043,0.02500009536743164,0.1700000762939453,1.0,4,0.12144886700374902,2.1555637501112703,13.770000457763672,-1.1224477085575528,13.880000114440918,-1.14285689957306,13.8100004196167,0.12144886700374902
1981,2007-09-03,14.300000190734865,14.399999618530273,13.949999809265135,14.09000015258789,410125.0,0.015625019049780198,1.1951269436981815,2.0999923706345904,62.37624066213339,60.99144550576868,-0.24707092421686383,-0.8325849048832659,-0.010754707537211416,-0.1888495198931519,19.293231482217667,0.4499998092651385,0.6410147606906573,0.6965000152587901,-0.4864716745877935,1.8794717051053738,0.1050141703354992,1.287985860182081,-0.8634167482015407,89.89904536215568,21.937430873459988,0.5914858449232916,9,-0.22000026702881037,-0.8300004005432147,-0.4000000953674334,-0.12500000000000178,0.8800001144409144,0,0.11328670377282202,1.8666577657403567,14.079999923706055,2.1555637501112703,13.770000457763672,-1.1224477085575528,13.880000114440918,0.11328670377282202
1982,2007-09-04,14.390000343322756,14.40999984741211,14.0600004196167,14.390000343322756,425833.0,0.00629371688024194,16.500405321636194,0.0,62.37624066213339,61.290467340715104,-0.25054609231996494,-0.857882038040076,-0.11991829665268305,-0.2724196643899095,17.762074377403547,0.34999942779541016,0.6469630430934057,0.7175001621246349,-0.48060139773627064,1.9156017219855404,0.1184493821941821,1.3165509420550876,-0.8483435761920965,98.00004959106462,30.577462355317422,0.5990507799304526,9,-0.310000419616701,-0.9200005531311053,-0.5300002098083514,-0.2150001525878924,0.8599996566772443,1,0.03544122745237921,1.1951269436981815,14.300000190734865,1.8666577657403567,14.079999923706055,2.1555637501112703,13.770000457763672,0.03544122745237921
1983,2007-09-05,13.539999961853027,14.520000457763672,13.510000228881836,14.300000190734865,1302422.0,-0.05906882287630699,-1.463416109193424,-100.0,59.15492800093485,61.527148515603514,0.543764335433254,-0.0008362314941106064,0.7070940391158764,0.5732254499313605,16.9662791234964,1.010000228881836,0.6289570022363833,-0.13700022697448766,-1.3322557418739294,1.058255287924954,-0.7346279844242094,0.4606275304752341,1.2100000381469727,8.411224116002531,-59.44438604764494,0.5976277574497213,9,0.440000057220459,-0.07000017166137695,0.32000017166137695,0.6350002288818359,1.6700000762939453,2,0.11373707283543233,16.500405321636194,14.390000343322756,1.1951269436981815,14.300000190734865,1.8666577657403567,14.079999923706055,0.11373707283543233
1984,2007-09-06,13.829999923706055,13.899999618530273,13.609999656677244,13.739999771118164,637077.0,0.021418017922456345,1.5217438176902947,-0.11842121774134827,51.933706460616804,60.14328323109629,0.21526214055686665,-0.22519871412282555,0.3831396075850755,0.2814703766517912,15.775233579723094,0.3599996566772461,0.63883984302322,0.10399975776672399,-1.0271366131245525,1.2351361286580005,-0.46156842767891426,0.6695679432123622,0.8952000808715823,31.683130921513563,-32.269402585798645,0.565568185445638,9,0.15000009536743164,-0.3600001335144043,0.03000020980834961,0.3450002670288086,1.2700004577636719,3,0.09110630772470674,-1.463416109193424,13.539999961853027,16.500405321636194,14.390000343322756,1.1951269436981815,14.300000190734865,0.09110630772470674
1985,2007-09-07,13.56999969482422,14.039999961853027,13.43000030517578,13.90999984741211,777263.0,-0.018799727427052715,1.0333308961671912,-3.7777730682829453,45.94594315946134,58.45485397435557,0.39446598873044714,0.1387906018194034,0.5951479181453916,0.5418582241191476,13.982093009505572,0.6099996566772479,0.5602264791754674,-0.21750044822692693,-1.1471495321811034,0.7121486357272495,-0.682324990204016,0.24732409375016218,1.1308963142395,12.843978903677463,-47.051269280907235,0.46482454197708833,9,0.3950004577636701,-0.09999990463257014,0.1925005912780744,0.6050004959106428,1.1900005340576154,4,0.11790717888372448,1.5217438176902947,13.829999923706055,-1.463416109193424,13.539999961853027,16.500405321636194,14.390000343322756,0.11790717888372448
1986,2007-09-10,13.760000228881836,14.149999618530273,13.300000190734865,13.5,957740.0,0.014001513509988017,-1.5757564373031325,-0.76470621234391,51.21951408620698,58.219984515021665,0.147906371556072,0.02156622562073096,0.36288711920173355,0.35670718950482616,12.154294181170869,0.8499994277954084,0.5078223825816579,-0.07299990653991628,-0.8919364053132117,0.7459365922333792,-0.4824681559265649,0.3364683428467323,0.8900599520263679,37.70491290688457,-19.99054473571679,0.4094682493866481,9,0.15000009536743164,-0.29000043869018555,-0.04250001907348633,0.41499996185302734,1.5799999237060547,0,0.09593020878397795,1.0333308961671912,13.56999969482422,1.5217438176902947,13.829999923706055,-1.463416109193424,13.539999961853027,0.09593020878397795
1987,2007-09-11,13.9399995803833,14.06999969482422,13.75,13.989999771118164,373257.0,0.013081348001990012,2.0476155875767703,-0.19230825661152479,45.121940936735044,56.502983933299866,-0.013089888841026465,-0.11386552141382822,0.1244393197265552,0.17930015612987482,11.06031173803193,0.3199996948242205,0.39803341286256355,0.07499947547912633,-0.7053514141660884,0.855350365124341,-0.3151759693434819,0.4651749203017346,0.6290570011145036,52.45895488261594,-0.11989394417359733,0.3901754448226076,9,-0.029999256134033203,-0.4699997901916504,-0.25749945640563965,0.2350006103515625,1.8100004196166992,1,0.08895270890376761,-1.5757564373031325,13.760000228881836,1.0333308961671912,13.56999969482422,1.5217438176902947,13.829999923706055,0.08895270890376761
1988,2007-09-12,13.9399995803833,14.149999618530273,13.619999885559082,13.979999542236328,442687.0,0.0,1.7894714387176598,0.7999961853172862,45.67900144405143,54.24559169399738,-0.004116859220271607,-0.07436078781317335,0.061884373552718586,0.18271715246362064,10.230154868824531,0.5299997329711914,0.31593108905597234,0.04749951362609828,-0.7004627520825739,0.7954617793347705,-0.3264816192282378,0.4214806464804344,0.552913617668727,75.29409652761333,25.01694666651921,0.373981132854336,9,-0.029999256134033203,-0.4699997901916504,-0.31749939918518066,0.2350006103515625,1.4200000762939435,2,0.0939742079662731,2.0476155875767703,13.9399995803833,-1.5757564373031325,13.760000228881836,1.0333308961671912,13.56999969482422,0.0939742079662731
1989,2007-09-13,13.550000190734865,13.75,13.43000030517578,13.729999542236328,550058.0,-0.02797700153429361,1.9090846038138418,4.499988079059632,38.57142273260465,51.375437571653094,0.3926891119266962,0.39827792392029515,0.39317862504510437,0.5758164570618352,8.830059466803407,0.5099992752075213,0.3047995173298528,-0.3819998741149888,-0.9365829137308435,0.17258316550086583,-0.6592913939229152,-0.10470835430706238,0.8713382268781338,29.41178450536252,-17.438446363922594,0.27729151980792704,9,0.3600001335144025,-0.08000040054321467,0.05250000953674139,0.6249999999999982,1.0900001525878906,3,0.12250921210666643,1.7894714387176598,13.9399995803833,2.0476155875767703,13.9399995803833,-1.5757564373031325,13.760000228881836,0.12250921210666643
1990,2007-09-14,13.449999809265135,13.600000381469727,13.329999923706055,13.59000015258789,311704.0,-0.007380101849600584,2.3749888241850594,0.7777824872975597,38.90489034392196,48.7675097585185,0.4402198191342528,0.5052823113733886,0.43242386900123186,0.6818795040729686,8.76516756350744,0.2700004577636719,0.2425614441210424,-0.47000026702881037,-1.056120637203522,0.11612010314590115,-0.7630604521161661,-0.1769400819414546,0.9040583147351757,17.64702582439552,-26.14234399396957,0.29306018508735543,9,0.46000051498413264,0.019999980926515448,0.17500019073486506,0.7250003814697283,0.9099998474121094,4,0.12267662420842385,1.9090846038138418,13.550000190734865,1.7894714387176598,13.9399995803833,2.0476155875767703,13.9399995803833,0.12267662420842385
1991,2007-09-17,13.039999961853027,13.449999809265135,12.949999809265135,13.300000190734865,992650.0,-0.030483260462924044,-1.2727245141685304,1.857139937738833,38.90489034392196,46.15958194538389,0.7293965205748627,0.895842728670381,0.7795202523705278,1.0943420666136632,9.475804863100054,0.5,0.14977798193752712,-0.8385001182556149,-1.5447513570264242,-0.13224887948480557,-1.1916257376410204,-0.48537449887020934,1.2508146861513563,7.500013907752795,-36.87934542984251,0.353125619385405,9,0.695000171661377,0.42999982833862305,0.41249990463256836,1.059999942779541,1.5299997329711932,0,0.13190186135433013,2.3749888241850594,13.449999809265135,1.9090846038138418,13.550000190734865,1.7894714387176598,13.9399995803833,0.13190186135433013
1992,2007-09-18,13.890000343322756,13.899999618530273,12.949999809265135,13.0,1030452.0,0.06518407852425634,1.0879142069350063,-3.4230752301654093,50.117649751551035,45.15543991767458,-0.2223724037234689,0.06658303925473597,-0.11480970928440293,0.2568815957130024,9.604656692292874,0.9499998092651385,0.061630640872142095,0.0005002498626733853,-0.6988974394083485,0.6998979391336952,-0.34919859477283843,0.3501990944981852,0.29354911758248825,78.33339028889202,31.42306089044802,0.34969884463551093,9,-0.3400006294250506,-0.4200005531311053,-0.43750047683716,0.20999956130981268,0.42000007629394354,1,0.10439163235601967,-1.2727245141685304,13.039999961853027,2.3749888241850594,13.449999809265135,1.9090846038138418,13.550000190734865,0.10439163235601967
1993,2007-09-19,14.199999809265135,14.289999961853027,14.0,14.220000267028807,1142356.0,0.022318175542119567,2.6250029802350006,-0.02247241578469681,54.831453594741525,45.47741182146621,-0.4793099607246809,-0.2615518856368322,-0.46483861224307255,-0.044555863440093546,10.004025262295642,0.39999961853027166,-0.026842526994961702,0.3134997367858876,-0.37969364817033835,1.0066931217421136,-0.03309695569222626,0.6600964292640015,-1.25,93.2835714672063,42.59841106925137,0.34659669247811314,9,-0.5799999237060529,-0.7300000190734846,-0.7574999332427961,-0.09999990463256658,0.75,2,0.10915494447567031,1.0879142069350063,13.890000343322756,-1.2727245141685304,13.039999961853027,2.3749888241850594,13.449999809265135,0.10915494447567031
1994,2007-09-20,14.010000228881836,14.220000267028807,13.81999969482422,14.0,412836.0,-0.013380252319392882,-1.162160350951354,-0.5,49.19168942196764,45.83805029507802,-0.29177550916509,-0.09285222672894733,-0.3220925343091352,0.158416641627511,10.682984674276822,0.4000005722045863,-0.13371852262984874,0.13400015830993617,-0.5441212382997485,0.8121215549196208,-0.20506053999490526,0.4730608566147776,-1.060000419616701,79.10449991886655,28.22603068092026,0.3390606983048421,9,-0.3900003433227539,-0.5400004386901855,-0.5675003528594971,0.08999967575073242,1.0699996948242188,3,0.09635970062387034,2.6250029802350006,14.199999809265135,1.0879142069350063,13.890000343322756,-1.2727245141685304,13.039999961853027,0.09635970062387034
1995,2007-09-21,13.899999618530273,14.039999961853027,13.739999771118164,13.920000076293945,679841.0,-0.007851578055280473,1.3076917433884752,-2.0,45.26065702732501,45.17595506631336,-0.14532403799840843,-0.01928169437287508,-0.2677230994477835,0.27880650101289994,11.663397911694588,0.3000001907348633,-0.16987184669626032,0.046499586105346324,-0.5942328294782495,0.6872320016889422,-0.2738666216864516,0.36686579389714424,-0.9231998062133808,70.8955000811335,23.922093920185397,0.32036620779179786,9,-0.2799997329711914,-0.42999982833862305,-0.47499966621398926,0.20000028610229492,1.2200002670288086,4,0.0532374636763282,-1.162160350951354,14.010000228881836,2.6250029802350006,14.199999809265135,1.0879142069350063,13.890000343322756,0.0532374636763282
1996,2007-09-24,14.229999542236328,14.399999618530273,14.100000381469727,14.100000381469727,679077.0,0.023741002357016372,-3.6154026732397258,-6.499809269502194,48.2062690614583,45.518658191282604,-0.44884413928349787,-0.36732714124480204,-0.6193958036951823,-0.03782173087018137,12.37232094493538,0.5,-0.18001248705469308,0.37599954605102504,-0.2659514431343428,1.017950535236393,0.055024051458341106,0.696975040643709,-1.226935726928712,88.27585526510506,45.784184893898576,0.32097549459268393,9,-0.554999828338623,-0.37999963760375977,-0.744999885559082,-0.13499975204467773,0.7400007247924787,0,0.009135637289028775,1.3076917433884752,13.899999618530273,-1.162160350951354,14.010000228881836,2.6250029802350006,14.199999809265135,0.009135637289028775
1997,2007-09-25,14.079999923706055,14.260000228881836,13.960000038146973,14.149999618530273,628121.0,-0.010541083861953515,1.06896030096551,-0.5384626670774829,57.18085194076567,46.79664157980641,-0.3094377093491598,-0.20665817248772278,-0.49616020723813037,0.12609046175489347,12.703798953992141,0.3000001907348633,-0.1452199952351041,0.21249995231628382,-0.43686817980862,0.8618680844411877,-0.11218411374616721,0.5371840183787349,-1.0210586762695328,51.51518654451927,4.517897565419091,0.32468406606245154,9,-0.4050002098083496,-0.23000001907348633,-0.5575001239776611,0.014999866485595703,1.0699996948242188,1,0.034801120296397814,-3.6154026732397258,14.229999542236328,1.3076917433884752,13.899999618530273,-1.162160350951354,14.010000228881836,0.034801120296397814
1998,2007-09-26,15.34000015258789,15.4399995803833,14.079999923706055,14.1899995803833,1846530.0,0.08948865310435217,1.0148151601784996,-16.42865122615804,65.96194899596031,49.840033386845924,-1.508609912588419,-1.4247165905716734,-1.7588412232816921,-1.1117307494875686,12.826880000871121,1.359999656677246,-0.11402771139793977,1.3995001792907722,0.4744686706581671,2.3245316879233773,0.9369844249744705,1.8620159336070738,-2.227416570307618,94.11768005793853,43.316779501217695,0.4625157543163025,9,-1.1450004577636719,-1.1450004577636719,-1.947500467300415,-1.2450003623962402,0.3299999237060547,2,-0.06714470161184638,1.06896030096551,14.079999923706055,-3.6154026732397258,14.229999542236328,1.3076917433884752,13.899999618530273,-0.06714470161184638
1999,2007-09-27,15.25,15.609999656677244,15.130000114440918,15.25,1164632.0,-0.005867024230290285,-2.9999999999999853,0.0,68.42105813524024,53.1196075858813,-1.2874995073263413,-1.2839840613861107,-1.6790705175867195,-1.0059172783312569,13.38744646089323,0.47999954223632635,-0.06811685111639676,1.2355000495910637,0.14576846122808718,2.3252316379540403,0.6906342554095755,1.780365843772552,-1.9977714578335455,80.74868028296088,24.107709080664428,0.5448657941814887,9,-0.9700002670288104,-0.9700002670288104,-1.8950002193450928,-1.1550002098083496,0.4300003051757795,3,-0.019672143654745233,1.0148151601784996,15.34000015258789,1.06896030096551,14.079999923706055,-3.6154026732397258,14.229999542236328,-0.019672143654745233
2000,2007-09-28,15.789999961853027,15.90999984741211,15.260000228881836,15.260000228881836,2173192.0,0.03540983356413285,-1.4528299849751234,100.0,70.67209969802897,56.6492975141154,-1.6323195237548553,-1.780598791601692,-2.2177555395853865,-1.5244082420304004,14.137623547488742,0.6599998474121094,-0.005812133344560877,1.6900000095367425,0.3411134529299247,3.0388865661435602,1.0155567312333336,2.3644432878401513,-2.34914973052571,93.84615911299477,33.371942666406966,0.6744432783034084,9,-1.3600001335144043,-1.3600001335144043,-2.320000171661377,-1.695000171661377,0.21000003814697266,4,-0.04496517035226455,-2.9999999999999853,15.25,1.0148151601784996,15.34000015258789,1.06896030096551,14.079999923706055,-0.04496517035226455
2001,2007-10-01,15.920000076293945,16.0,15.56999969482422,15.56999969482422,1045029.0,0.008233066165610259,-1.4571419229323148,0.6603784109618587,70.37037691134695,58.89960053187051,-1.464876913853976,-1.8793658098897872,-2.3358763809735823,-1.6309670147730522,15.312039140408196,0.4300003051757795,0.1312945089630162,1.7390001296997077,0.16394582141129987,3.3140544379881156,0.9514729755555038,2.5265272838439117,-2.2322348833581493,96.07843503911701,33.16145056688187,0.7875271541442044,10,-1.0500001907348633,-1.445000171661377,-2.450000286102295,-1.825000286102295,0.12000083923340199,0,-0.050251268021419326,-1.4528299849751234,15.789999961853027,-2.9999999999999853,15.25,1.0148151601784996,15.34000015258789,-0.050251268021419326
2002,2007-10-02,14.899999618530273,15.979999542236328,14.859999656677244,15.979999542236328,1298927.0,-0.06407038020574685,1.0740740086643117,-3.085710704573833,58.163265471621955,59.269801851523894,-0.32021556528471073,-0.8634689511952054,-1.3072223528519054,-0.5948152080456559,16.14328380966278,1.1199998855590838,0.26241807763659253,0.6934997081756595,-0.9120207518654713,2.2990201682167903,-0.10926052184490587,1.496259938196225,-0.9347662487467723,42.7083157416854,-17.872922243455342,0.8027602300205652,10,-0.029999732971191406,-0.4249997138977051,-1.429999828338623,-0.804999828338623,1.8900012969970739,1,0.00469803022085169,-1.4571419229323148,15.920000076293945,-1.4528299849751234,15.789999961853027,-2.9999999999999853,15.25,0.00469803022085169
2003,2007-10-03,15.079999923706055,15.300000190734865,14.949999809265135,15.149999618530273,440856.0,0.012080557703634032,-1.1212149235615396,0.06481453682331063,63.492058686449255,60.85873176979963,-0.4048330443171082,-0.9720165873938651,-1.4685619568371617,-0.7582518600612076,16.231346542896492,0.4000005722045916,0.44399221415205936,0.7965000152587898,-0.8220929961653578,2.4150930266829373,-0.012796490453283127,1.6057965209708627,-0.870594558296574,19.29826322574397,-43.35747394061603,0.8092965057120738,10,-0.21000003814697266,-0.6050000190734863,-1.6100001335144043,-0.9850001335144043,1.3899993896484375,2,0.004641889600687454,1.0740740086643117,14.899999618530273,-1.4571419229323148,15.920000076293945,-1.4528299849751234,15.789999961853027,0.004641889600687454
2004,2007-10-04,15.09000015258789,15.130000114440918,14.760000228881836,15.010000228881836,529499.0,0.0006631451546703637,3.625002980235081,-1.1428610354223434,64.69534126751503,63.01814112982074,-0.2743782813897422,-0.9304873493380583,-1.431675905939077,-0.752260487943019,16.21766037259317,0.36999988555908203,0.527800492746838,0.7435002326965332,-0.8986842064478093,2.3856846718408757,-0.07759198687563895,1.5645924522687054,-0.6657234310275477,26.612901985334947,-40.01205780119572,0.8210922195721713,10,-0.1100001335144043,-0.6150002479553223,-1.6200003623962402,-0.9950003623962402,0.6700000762939453,3,0.03843604491989261,-1.1212149235615396,15.079999923706055,1.0740740086643117,14.899999618530273,-1.4571419229323148,15.920000076293945,0.03843604491989261
2005,2007-10-05,15.170000076293945,15.18000030517578,14.890000343322756,15.140000343322756,373968.0,0.005301519078668493,10.599954223808117,0.37499701976489686,70.28571169068262,65.47141253306789,-0.1735322864448925,-0.932271283921132,-1.4657946680595408,-0.8188346918026141,15.98034036922796,0.2899999618530238,0.5722285691065156,0.7435001373291019,-0.8952963449987195,2.3822966196569233,-0.07589810383480966,1.5628983784930135,-0.5566365613208433,33.06450992667473,-39.34406433378513,0.8193982411639108,10,-0.19000005722045898,-0.695000171661377,-1.4100000858306885,-1.075000286102295,0.1400003433227539,4,0.033618999757212054,3.625002980235081,15.09000015258789,-1.1212149235615396,15.079999923706055,1.0740740086643117,14.899999618530273,0.033618999757212054
2006,2007-10-08,15.079999923706055,15.300000190734865,15.020000457763672,15.25,524873.0,-0.005932772059014879,1.0740685796634453,-5.6667196490450635,63.25166356669463,66.14594715817111,0.05556330638826701,-0.7782087803199751,-1.331625095565304,-0.7172329111268461,15.616077059652325,0.2799997329711932,0.667856599497874,0.5875000000000004,-1.0445846521922348,2.2195846521922356,-0.22854232609611813,1.4035423260961188,-0.31999969482421875,26.229497944908864,-43.55297590767254,0.8160423260961178,10,-0.039999961853027344,-0.6050000190734863,-1.3199999332427979,-0.9850001335144043,0.3000001907348633,0,0.06100796292761834,10.599954223808117,15.170000076293945,3.625002980235081,15.09000015258789,-1.1212149235615396,15.079999923706055,0.06100796292761834
2007,2007-10-09,15.18000030517578,15.300000190734865,14.850000381469727,15.079999923706055,648705.0,0.0066313250646985455,1.6470565135926407,-0.5882372740634257,61.448599536487734,65.64446388489638,0.1430504247683011,-0.8227300583615094,-1.395699491116945,-0.8073274513665076,15.12871272170041,0.4499998092651385,0.8062484878637814,0.6255003452301011,-1.0124120961609346,2.263412786621137,-0.19345587546541587,1.444456565925618,0.8199996948242205,77.7777974007069,10.514975331004038,0.8189562206955175,10,0.1999998092651385,-0.7050004005432111,-1.405000448226927,-1.085000514984129,1.5100002288818342,1,0.05665353050476174,1.0740685796634453,15.079999923706055,10.599954223808117,15.170000076293945,3.625002980235081,15.09000015258789,0.05665353050476174
2008,2007-10-10,15.25,15.449999809265135,15.140000343322756,15.289999961853027,807178.0,0.004611310501775989,-1.3846179239919503,-0.3999980926586502,64.90383711616344,65.25366154944341,0.06586840487234014,-0.8322243382864283,-1.4243505346066225,-0.8702667959343025,14.512208910911806,0.30999946594237926,0.9188624474006151,0.6300000190734867,-1.0092168074799268,2.2692168456268984,-0.18960839420321918,1.4496084323501925,0.7270000076293943,71.01450276911272,5.0327188490309,0.8196084132767062,10,0.13000011444091797,-0.7750000953674316,-1.4750001430511475,-1.1550002098083496,1.4500007629394531,2,0.10098366659195723,1.6470565135926407,15.18000030517578,1.0740685796634453,15.079999923706055,10.599954223808117,15.170000076293945,0.10098366659195723
2009,2007-10-11,15.210000038146973,15.3100004196167,14.899999618530273,15.020000457763672,590597.0,-0.0026229483182312885,1.1025663597794324,-4.749994039529838,66.01467072479463,64.73616944130625,0.1113023021223789,-0.6972323355513979,-1.3426142048523708,-0.8279978761017901,13.444845105560207,0.4100008010864258,1.009668901561703,0.5070000648498532,-1.071061478410357,2.0850616081100615,-0.282030706780251,1.2960308364799573,0.744459976959229,60.00000000000018,-5.138806222959936,0.7890307716301042,10,0.1700000762939453,-0.7350001335144043,-1.4850001335144043,-1.1150002479553223,0.8100004196166992,3,0.08284018882626021,-1.3846179239919503,15.25,1.6470565135926407,15.18000030517578,1.0740685796634453,15.079999923706055,0.08284018882626021
2010,2007-10-12,15.100000381469727,15.149999618530273,14.720000267028807,14.75,364192.0,-0.00723206156484979,-1.0975585928413827,1.842111339212665,61.240318482795665,63.72171850480055,0.12642773303619848,-0.4819927214246338,-1.2022567704939853,-0.7157071838330609,12.233322818129539,0.48999977111816584,0.9475732867377822,0.31450037956237864,-1.1566464292136125,1.7856471883383698,-0.4210730248256169,1.0500737839503742,0.8323704409637465,52.05484283959996,-9.737695431681928,0.7355734043879958,10,0.2499995231628418,-0.6250004768371582,-1.3750004768371582,-1.0050005912780762,1.3500003814697266,4,0.04370859806215921,1.1025663597794324,15.210000038146973,-1.3846179239919503,15.25,1.6470565135926407,15.18000030517578,0.04370859806215921
2011,2007-10-15,14.760000228881836,15.239999771118164,14.760000228881836,14.869999885559082,589265.0,-0.02251656582771544,-7.727291643185976,-0.3142843908207585,58.374385162148066,63.74517624819233,0.3180210116796438,-0.00688026031577138,-0.8152362526988348,-0.3769665418717736,10.396024474964717,0.4799995422363281,0.8698498066539173,-0.11149978637695312,-1.3329102078747859,1.1099106351208796,-0.7222049971258695,0.49920542437196325,1.1238757713354506,5.479450265200254,-55.233165988074504,0.610705210748916,10,0.32499980926513494,-0.2850003242492676,-1.0425002574920654,-0.6650004386901855,0.38000011444091975,0,0.03726288497331076,-1.0975585928413827,15.100000381469727,1.1025663597794324,15.210000038146973,-1.3846179239919503,15.25,0.03726288497331076
2012,2007-10-16,15.34000015258789,15.539999961853027,14.800000190734865,14.800000190734865,1620827.0,0.03929538717561343,-1.7407400866430953,-4.9091058841888815,50.0,62.24605861636464,-0.2156824815554863,-0.498224233812099,-1.3488885702027336,-0.9547064166017094,9.577362272013755,0.7799997329711914,0.7374785594769442,0.3960001468658447,-0.7499108476207539,1.5419111413524451,-0.17695535037745458,0.968955644109144,0.4973208183018567,75.60977028070606,18.332732166679037,0.5729554972433001,10,-0.21000003814697266,-0.8650002479553223,-1.6500000953674316,-1.2450003623962402,-0.8100004196166974,1,0.0026075594168935012,-7.727291643185976,14.760000228881836,-1.0975585928413827,15.100000381469727,1.1025663597794324,15.210000038146973,0.0026075594168935012
2013,2007-10-17,15.75,16.049999237060547,15.020000457763672,15.050000190734865,1124908.0,0.02672749956543785,-1.7105256883715618,1.2962960346572345,56.7567553635148,61.36399351592017,-0.5818342324213077,-0.8286324262687774,-1.7210056618819785,-1.360039141462904,9.742904641012942,1.029998779296875,0.5991735367262905,0.7284999847412106,-0.41520191822119656,1.8722018877036195,0.15664903326000612,1.300350936222415,-1.0299997329711932,77.44364891851102,22.179907263703157,0.5718509514812042,10,-0.36500024795532227,-1.2500004768371582,-2.059999942779541,-1.6550002098083496,-1.1099996566772443,2,0.05968257359095963,-1.7407400866430953,15.34000015258789,-7.727291643185976,14.760000228881836,-1.0975585928413827,15.100000381469727,0.05968257359095963
2014,2007-10-18,15.359999656677244,16.15999984741211,15.279999732971193,15.699999809265135,1441584.0,-0.02476192656017495,-2.520000457763715,-0.4857146360437231,43.94365962595559,58.437098842061616,-0.16707665969625296,-0.35026614939208933,-1.2775306063180931,-0.9679114620660698,9.702798098722035,0.8800001144409162,0.587166202930753,0.27099967002868475,-0.7766625867312289,1.3186619267886002,-0.2528314583512721,0.7948307984086416,-0.6133994102478031,44.44441501004333,-5.693580059351611,0.5238311283799576,10,0.08000040054321467,-0.8049998283386213,-1.6699995994567853,-1.264999866485594,-0.9200000762939435,3,0.08723965730557093,-1.7105256883715618,15.75,-1.7407400866430953,15.34000015258789,-7.727291643185976,14.760000228881836,0.08723965730557093
2015,2007-10-19,14.640000343322756,15.329999923706055,14.5600004196167,15.300000190734865,1211630.0,-0.046874956344253094,1.1388895511633619,1.941175150624376,34.54106730889947,55.247032591195484,0.5250506490092235,0.45114513844657544,-0.49487915578444763,-0.24931129104433047,9.090142475596192,0.7999992370605451,0.5080297318851432,-0.48599967956542756,-1.4006846377914126,0.4286852786605593,-0.943342158678421,-0.02865720045243414,1.5199995040893537,4.999997019766806,-37.70229011113885,0.4573424791129933,10,0.7199997901916486,-0.08500051498413264,-0.9500002861022967,-0.5450005531311053,0.07999992370605113,4,0.09426230068842378,-2.520000457763715,15.359999656677244,-1.7105256883715618,15.75,-1.7407400866430953,15.34000015258789,0.09426230068842378
2016,2007-10-22,14.359999656677244,14.5,14.109999656677244,14.43000030517578,880803.0,-0.01912572951360747,2.7142883093173507,0.10606161315492876,42.05882542686033,53.09261324568133,0.7735229553795673,0.7814498090529263,-0.17062956019402264,0.0276478585658797,9.292694285361831,0.5300006866455114,0.409995753476311,-0.7725003719329848,-1.6618733526029406,0.11687260873696914,-1.2171868622679618,-0.32781388159800784,1.800000190734865,12.195120816568428,-29.246215665308917,0.4446864903349772,10,0.7750000953674334,0.19500017166137873,-0.6699995994567853,-0.2649998664855939,0.13000011444091975,0,0.1455432560049108,1.1388895511633619,14.640000343322756,-2.520000457763715,15.359999656677244,-1.7105256883715618,15.75,0.1455432560049108
2017,2007-10-23,14.56999969482422,14.720000267028807,14.470000267028807,14.5,489152.0,0.014623958437863127,-2.846178675704518,-0.999986376207434,42.565594992626444,50.6105863430661,0.5228812456729521,0.6430089408562392,-0.3475352123036135,-0.18675819628314194,9.157765038962484,0.3600006103515625,0.2744735035758801,-0.5870003223419165,-1.375579402238973,0.20157875755514,-0.9812898622904438,-0.19271078239338912,1.5080001449584959,22.439024163313842,-20.902591894957798,0.39428953994852817,10,0.5650000572204572,-0.01499986648559748,-0.9674997329711932,-0.6250000000000018,0.8100004196166974,1,0.03912152782686884,2.7142883093173507,14.359999656677244,1.1388895511633619,14.640000343322756,-2.520000457763715,15.359999656677244,0.03912152782686884
2018,2007-10-24,14.3100004196167,14.729999542236328,14.260000228881836,14.65999984741211,861210.0,-0.017844837381834844,-1.088886722516684,-5.000013623978075,39.40217567357797,47.65364244848648,0.7102048400534038,0.8663025095020895,-0.05968184862185133,0.07590070807006377,8.71404683938873,0.4699993133544922,0.19146621255232965,-0.7954996109008796,-1.6642185565640535,0.07321933476229425,-1.2298590837324657,-0.36114013806929357,1.689279412841799,9.756133869810055,-34.22675772471887,0.43435947283158655,10,0.8249993324279785,0.6399993896484375,-0.8000006675720215,-0.36500072479248047,1.5699996948242188,2,0.015373815996043705,-2.846178675704518,14.56999969482422,2.7142883093173507,14.359999656677244,1.1388895511633619,14.640000343322756,0.015373815996043705
2019,2007-10-25,14.949999809265135,14.970000267028807,14.449999809265135,14.449999809265135,970666.0,0.04472392528871616,-1.0800018310546875,-1.428573764104185,47.4056565048591,46.116457784271304,0.03290633896624762,0.21362831607276256,-0.6435061160255362,-0.5576904861233185,7.895063144954043,0.6599998474121076,0.12489870739381459,-0.14050021171570037,-1.0090737492549948,0.7280733258235941,-0.5747869804853476,0.29378655705394685,0.9737088161621124,68.85245645344223,22.518178830389274,0.4342867687696472,10,0.1849999427795428,1.7763568394002505e-15,-1.4049999713897687,-1.0250000953674299,1.0900011062622124,3,-0.020735750494810024,-1.088886722516684,14.3100004196167,-2.846178675704518,14.56999969482422,2.7142883093173507,14.359999656677244,-0.020735750494810024
2020,2007-10-26,15.079999923706055,15.289999961853027,14.869999885559082,14.970000267028807,648875.0,0.008695659939764955,-1.7096742437526726,0.21999931335449574,50.0,45.185970544032635,-0.11200803732135256,0.029206944663981105,-0.7446435319195732,-0.6809404289451777,6.741021391365723,0.4200000762939453,0.035719401100941184,0.02499990463256907,-0.7788199279030295,0.8288197371681676,-0.3769100116352302,0.42690982090036833,0.7711603429711928,82.20339120033624,31.9493317183829,0.4019099162677996,10,0.05499982833862305,-0.13000011444091797,-1.5350000858306885,-1.1550002098083496,0.7100000381469727,4,-0.04244034128386576,-1.0800018310546875,14.949999809265135,-1.088886722516684,14.3100004196167,-2.846178675704518,14.56999969482422,-0.04244034128386576
2021,2007-10-29,15.119999885559082,15.199999809265135,15.0,15.199999809265135,275447.0,0.00265251737767902,4.000000000000178,-0.7272743035988034,49.2890942779745,45.10698101936313,-0.10680328945069029,-0.0777882737400013,-0.7605237414906476,-0.7185195647972513,5.4166067388214545,0.19999980926513494,-0.05882757953142459,0.10499987602233851,-0.5898079207230538,0.7998076727677308,-0.24240402235035674,0.45240377439503376,0.6615139567181654,83.49513394498132,35.20566773244629,0.3474038983726961,10,0.014999866485595703,-0.059999942779541016,-1.5750000476837158,-1.195000171661377,0.6500005722045898,0,-0.026455001425781055,-1.7096742437526726,15.079999923706055,-1.0800018310546875,14.949999809265135,-1.088886722516684,14.3100004196167,-0.026455001425781055
2022,2007-10-30,14.970000267028807,15.18000030517578,14.90999984741211,15.020000457763672,644522.0,-0.009920609766243316,-2.1764567286924996,0.625002980235117,46.74418785173684,43.99447351805447,-0.016547772668022986,0.08192483703452957,-0.5812025042380107,-0.5671064591682953,5.177175443586799,0.2700004577636701,-0.12579499137379457,-0.048499774932862394,-0.7415714710556571,0.6445719211899323,-0.39503562299426065,0.29803607312853586,0.7446530078244411,68.93206040926509,22.545688927564385,0.34653584806139776,10,0.16499948501587092,0.0899996757507342,-1.20750045776367,-1.0450005531311017,0.9399995803833026,1,-0.03206416081152896,4.000000000000178,15.119999885559082,-1.7096742437526726,15.079999923706055,-1.0800018310546875,14.949999809265135,-0.03206416081152896
2023,2007-10-31,15.149999618530273,15.25,15.029999732971193,15.130000114440918,916445.0,0.012024004561837831,-1.0000000000000162,-0.3999885559518445,49.32431924479265,44.59232458681414,-0.32475957328715666,-0.0975635608219978,-0.7482044589343229,-0.7441522606975717,4.965600706279645,0.2799997329711932,-0.15252877206140347,0.1279995918273933,-0.5670838474895792,0.8230830311443658,-0.21954212783109384,0.4755413114858804,0.5004675115959341,83.33329548912134,37.07158175446938,0.34754171965848657,10,-0.42999982833862305,-0.029999732971191406,-1.3874998092651367,-1.3449997901916504,0.7300004959106445,2,0.015181551267455129,-2.1764567286924996,14.970000267028807,4.000000000000178,15.119999885559082,-1.7096742437526726,15.079999923706055,0.015181551267455129
2024,2007-11-01,15.670000076293945,15.850000381469727,15.289999961853027,15.289999961853027,1505710.0,0.0343234634229066,-1.9473697419307883,19.00047684898193,55.87628736241522,46.96290459276034,-0.8897262902634502,-0.6027892716873176,-1.247607575361199,-1.2591034417956948,5.368739467804116,0.7000007629394531,-0.1684176465242917,0.6190000534057614,-0.13401210735926483,1.3720122141707876,0.24249397302324915,0.9955061337882736,-1.560000419616701,81.6326312153016,34.61230235976163,0.3765060803825128,11,-0.690000057220459,-0.5350003242492676,-1.4750003814697266,-1.8550004959106445,0.5200004577636683,3,0.013401406325751486,-1.0000000000000162,15.149999618530273,-2.1764567286924996,14.970000267028807,4.000000000000178,15.119999885559082,0.013401406325751486
2025,2007-11-02,15.68000030517578,15.800000190734865,15.279999732971193,15.479999542236328,712141.0,0.0006381766964356217,1.363635575476709,0.526317638703099,60.17699525821159,48.97603457402158,-0.8232633465086945,-0.6035677550577301,-1.2406605202461733,-1.2685754544353092,5.711669734981618,0.5200004577636719,-0.2500013115399735,0.6035002708435044,-0.1993702467985461,1.406370788485555,0.20206501202247829,1.0049355296645306,-1.5352006340026847,81.91489577563081,28.415530423402906,0.4014352588210256,11,-0.6249999999999982,-0.5450005531311017,-1.4000005722045898,-1.780000686645506,0.3400001525878924,4,0.022959222152102665,-1.9473697419307883,15.670000076293945,-1.0000000000000162,15.149999618530273,-2.1764567286924996,14.970000267028807,0.022959222152102665
2026,2007-11-05,16.0,16.379999160766598,15.31999969482422,15.619999885559082,1309868.0,0.020408143405366674,-1.163263121530157,1.8999933243052678,57.74648013446363,50.66279958978127,-0.9903056398670635,-0.8971044076019439,-1.5354541569457432,-1.5887355292063887,6.160151736899774,1.0599994659423775,-0.240791304689699,0.8774999618530277,-0.025404708036319334,1.7804046317423747,0.4260476269083533,1.328952296797702,-1.8210963146209718,74.14970487983067,22.47857917825735,0.4514523349446739,11,-0.680000305175783,-0.7550005912780797,-1.570000171661377,-1.950000286102295,0.2999992370605469,0,-0.013125002384185791,1.363635575476709,15.68000030517578,-1.9473697419307883,15.670000076293945,-1.0000000000000162,15.149999618530273,-0.013125002384185791
2027,2007-11-06,16.040000915527347,16.270000457763672,15.869999885559082,16.059999465942386,777458.0,0.0025000572204592064,-1.2222216335353269,-0.05262774840071375,53.727518779296716,52.25450437930558,-0.8938568575831951,-0.9163547379561141,-1.536046963168273,-1.6285061743752944,6.929175226202498,0.40000057220458984,-0.11941869151709739,0.8745008468627962,-0.11745591478063133,1.8664576085062237,0.37852246604108153,1.3704792276845108,-1.7730534111328158,74.81493412227,25.31314308651983,0.49597838082171414,11,-0.6250014305114817,-0.795001506805427,-1.367501020431522,-1.945001125335697,-0.20000076293945668,1,-0.01683294528383128,-1.163263121530157,16.0,1.363635575476709,15.68000030517578,-1.9473697419307883,15.670000076293945,-0.01683294528383128
2028,2007-11-07,16.790000915527347,17.459999084472653,16.020000457763672,16.069999694824222,2171713.0,0.04675810206930664,-2.512193079578297,-36.002670481640436,66.82354799686837,54.41204787841772,-1.4025686622809825,-1.6285634952270058,-2.239367923130043,-2.382055602357809,7.9366098337579265,1.4399986267089808,0.007040245443082682,1.5475008010864286,0.31742342631180875,2.7775781758610485,0.9324621136991187,2.1625394884737386,-2.4385313448779335,69.26612989660529,18.334596696274218,0.61503868738731,11,-0.6250014305114782,-1.0050015449523997,-2.117501020431522,-2.695001125335697,-1.2700004577636754,2,-0.05241221084755365,-1.2222216335353269,16.040000915527347,-1.163263121530157,16.0,1.363635575476709,15.68000030517578,-0.05241221084755365
2029,2007-11-08,16.469999313354492,16.819999694824222,16.219999313354492,16.329999923706055,952405.0,-0.019059058053827682,-2.3333298012122436,0.19444326707074133,73.76621214812202,57.05273811709794,-0.9434997399364491,-1.274679406997091,-1.8718971465554102,-2.065264850063997,9.423706398250943,0.6000003814697301,0.1213026606303984,1.1644992351531975,-0.1821142382742167,2.51111270858061,0.4911924984394904,1.8378059718669046,-1.932017971875684,54.587152953219686,-2.065414183706295,0.6733067367137063,11,-0.2849998474121094,-0.6849999427795446,-1.797499418258667,-2.374999523162842,-0.49999904632568537,3,-0.0358226608081994,-2.512193079578297,16.790000915527347,-1.2222216335353269,16.040000915527347,-1.163263121530157,16.0,-0.0358226608081994
2030,2007-11-09,15.760000228881836,17.100000381469727,15.479999542236328,16.920000076293945,2564572.0,-0.04310862866259879,1.1315794096757759,-8.28574931880109,66.35514789194508,58.948966296428004,-0.14181178798358474,-0.5404064840459348,-1.1316941658532453,-1.357209004917486,10.350450343758947,1.6200008392333984,0.26786620069643874,0.4215001583099358,-0.9362113484511774,1.7792116650710508,-0.2573555950706208,1.1003559116904924,-1.046697822823397,20.5607784836752,-39.992138267032,0.6788557533805573,11,0.4249992370605469,0.02499914169311168,-1.0325002670288086,-1.6650004386901855,-0.26000022888183594,4,0.027284282927087622,-2.3333298012122436,16.469999313354492,-2.512193079578297,16.790000915527347,-1.2222216335353269,16.040000915527347,0.027284282927087622
2031,2007-11-12,15.3100004196167,15.760000228881836,14.93000030517578,15.760000228881836,928195.0,-0.02855328697524162,2.688890113360143,0.3879309210850842,58.185849623688895,60.22026204886713,0.3776922940774572,-0.04963411678908258,-0.6631891097981448,-0.9135452709435388,11.182814547218214,0.8299999237060565,0.33114260264716044,-0.055999660491943715,-1.3863801123563135,1.2743807913724243,-0.7211898864241277,0.6091905654402403,-0.43189621285340785,15.019774616117711,-48.27420930451099,0.6651902259321844,11,0.884999275207516,0.4749989509582484,-0.5825004577636719,-1.2150006294250488,0.7200002670288086,0,0.04637491957461015,1.1315794096757759,15.760000228881836,-2.3333298012122436,16.469999313354492,-2.512193079578297,16.790000915527347,0.04637491957461015
2032,2007-11-13,15.380000114440918,15.539999961853027,14.93000030517578,15.5,1157334.0,0.004572154990572619,5.100002384188082,0.26666652538152286,62.35565489234931,61.66818823192898,0.41568045756012495,-0.12277837598280428,-0.7163900349793124,-0.9861852194953897,11.675380675730146,0.6099996566772479,0.37821546661251837,0.012000036239623313,-1.318336106618247,1.3423361790974955,-0.6531680351893137,0.6771681076685585,2.0799989700317347,17.786562307757343,-50.11998324968378,0.6651680714289357,11,0.8149995803832972,0.40499925613402965,-0.6225001811981201,-1.2850003242492676,0.5299997329711914,1,0.05981788789167841,2.688890113360143,15.3100004196167,1.1315794096757759,15.760000228881836,-2.3333298012122436,16.469999313354492,0.05981788789167841
2033,2007-11-14,16.690000534057614,16.790000915527347,15.649999618530273,15.68000030517578,1570751.0,0.08517557931528774,-1.1308403551584998,-8.416676600783589,67.4000039291374,62.948601183787,-0.7296259593814955,-1.4321738298662545,-1.9666207661520545,-2.2880416819852094,11.862976877760431,1.4100008010864293,0.4648656949064822,1.2750004291534385,-0.17334555426858955,2.7233464125754683,0.5508274374424253,1.9991734208644534,0.7193985748290999,81.10599847939477,12.768905829445103,0.7241729917110149,11,-0.49500083923339844,-0.905001163482666,-1.7625005245208705,-2.5950007438659632,-0.2900009155273402,2,-0.050928721046785586,5.100002384188082,15.380000114440918,2.688890113360143,15.3100004196167,1.1315794096757759,15.760000228881836,-0.050928721046785586
2034,2007-11-15,16.700000762939453,17.370000839233402,16.15999984741211,16.639999389648438,2125731.0,0.00059917486889427,-1.3725498995837564,0.05940728682551174,66.59836562145544,63.66208677970298,-0.6460999526476066,-1.4088707908798845,-1.924851777447138,-2.296622987431796,12.07179142878672,1.2100009918212926,0.5878913365709941,1.2180006027221673,-0.3394957289559777,2.7754969344003104,0.4392524368830948,1.9967487685612397,-1.7700004577636737,72.54098648987728,5.711773169400672,0.7787481658390719,11,-0.5050010681152379,-0.9150013923645055,-1.77250075340271,-2.6050009727478027,-0.07999992370605113,3,-0.070658697680687,-1.1308403551584998,16.690000534057614,5.100002384188082,15.380000114440918,2.688890113360143,15.3100004196167,-0.070658697680687
2035,2007-11-16,16.020000457763672,16.549999237060547,15.829999923706055,16.549999237060547,1785388.0,-0.04071857928802214,1.7169847987562619,-8.833110814419225,58.15217701158281,63.707164210494,0.09744911391777222,-0.6536988901065914,-1.1915346816568295,-1.6242530201770116,13.406320895428989,0.8700008392333984,0.6785495520405718,0.4690002918243401,-1.0533100038757155,1.9913105875243957,-0.2921548560256859,1.230155439674368,-1.0412001419067405,44.672127623483185,-19.22075701492998,0.7611551478500274,11,0.17499923706054332,-0.23500108718872426,-1.0925004482269287,-1.9250006675720215,0.4399986267089808,4,-0.0031211104435788783,-1.3725498995837564,16.700000762939453,-1.1308403551584998,16.690000534057614,5.100002384188082,15.380000114440918,-0.0031211104435788783
2036,2007-11-19,16.450000762939453,16.549999237060547,16.049999237060547,16.120000839233402,1937340.0,0.026841466472455222,-1.127645414074516,-0.6226427995623818,62.75862034946231,64.7106199405124,-0.2927964034352364,-0.9687622759887091,-1.5682475006050076,-2.0572252908709814,14.350566373828839,0.529998779296875,0.7086722862849228,0.794500541687011,-0.6693876228657203,2.258388706239744,0.06255645941064358,1.5264446239633767,-1.4233764366149924,62.295087093115264,-0.9207035712078095,0.7319440822763663,11,-0.2550010681152379,-0.6650013923645055,-1.5375008583068848,-2.3550009727478027,0.1999988555908203,0,-0.057750803579275756,1.7169847987562619,16.020000457763672,-1.3725498995837564,16.700000762939453,-1.1308403551584998,16.690000534057614,-0.057750803579275756
2037,2007-11-20,15.140000343322756,15.760000228881836,14.510000228881836,15.5,2145176.0,-0.07963528017384802,1.8409087214588615,-1.090908302748323,49.92785519019465,62.833320739770876,0.9790732637015171,0.4069976612824835,-0.22488604645092458,-0.7664668569872237,14.992130254607538,1.9400005340576172,0.6870741177157633,-0.5439999103546125,-1.9395027886871627,0.8515029679779396,-1.2417513495208876,0.15375152881166265,2.2300004959106463,22.02797132842139,-37.046784075795614,0.6977514391662758,11,0.8000001907348633,0.6449990272521919,-0.3600003719329852,-1.0450005531311053,1.4700002670288068,1,0.058784697697531474,-1.127645414074516,16.450000762939453,1.7169847987562619,16.020000457763672,-1.3725498995837564,16.700000762939453,0.058784697697531474
2038,2007-11-21,14.529999732971193,14.949999809265135,14.289999961853027,14.739999771118164,1249963.0,-0.04029066027205164,1.0952372302275408,0.5833339956077938,41.88034327368527,59.29044642038902,1.3798894405898956,1.0902213574256603,0.4120751703136598,-0.18088775042042826,15.275365932852555,0.8500003814697283,0.6402239950493644,-1.1650004863739003,-2.5177136289690747,0.1877126562212723,-1.8413570576714857,-0.4886439150763131,2.782801094055179,7.7921981412645644,-46.42857996157274,0.6763565712975866,11,1.3000006675720215,1.2549996376037544,0.27250027656555,-0.4349999427795428,1.6199998855590803,2,0.09497592152802636,1.8409087214588615,15.140000343322756,-1.127645414074516,16.450000762939453,1.7169847987562619,16.020000457763672,0.09497592152802636
2039,2007-11-22,14.640000343322756,15.079999923706055,14.199999809265135,14.56999969482422,859588.0,0.007570585848116096,-1.172838663114119,-0.3333363608702986,42.69663327692106,56.66172257427523,1.0985264041753666,1.0074584991904736,0.34344202193050677,-0.31012800064146795,16.01253787243392,0.8800001144409197,0.6110544940034046,-1.0394999027252183,-2.4345965915573853,0.3555967861069469,-1.737048247141301,-0.3419515583091357,2.5518884490966816,18.7234315401683,-30.672578419287937,0.6975483444160828,11,1.144999980926512,1.144999027252192,0.3024992942810041,-0.5200009346008319,1.2399997711181623,3,0.1202185269080438,1.0952372302275408,14.529999732971193,1.8409087214588615,15.140000343322756,-1.127645414074516,16.450000762939453,0.1202185269080438
2040,2007-11-23,14.4399995803833,14.81999969482422,14.279999732971193,14.579999923706055,989687.0,-0.013661253978772936,-1.3478257263991722,-1.9999863762074086,38.85714745034665,54.51408899945943,1.2198771928780836,1.2195822544079675,0.5865629323595059,-0.13056552173321379,16.571036491349084,0.5399999618530273,0.43968765276386357,-1.2075006484985344,-2.6872859391032016,0.2722846421061327,-1.947393293800868,-0.4676080031962009,2.5723758730468766,10.212758704512328,-34.562801282787305,0.7398926453023332,11,1.3450007438659668,1.3449997901916468,0.5575003623962402,-0.2649998664855957,0.8800001144409197,4,0.15096962065093322,-1.172838663114119,14.640000343322756,1.0952372302275408,14.529999732971193,1.8409087214588615,15.140000343322756,0.15096962065093322
2041,2007-11-26,14.720000267028807,14.850000381469727,14.460000038146973,14.510000228881836,1154685.0,0.019390629832558126,-1.5161278414072523,-1.4999965940286384,40.883979137728765,52.128347248946035,0.9469674497421376,0.9571517685399495,0.3670426124086248,-0.4276677395534545,17.17213925843459,0.4100008010864258,0.2585059339429794,-0.9074999809265147,-2.427567914807847,0.6125679529548176,-1.6675339478671791,-0.14746601398584858,2.123632647751469,33.33335371098415,-7.3267266793828085,0.760033966940666,11,1.0650000572204608,1.0649991035461408,0.23749971389770685,-0.5450005531311017,0.8699998855590838,0,0.11820643925810614,-1.3478257263991722,14.4399995803833,-1.172838663114119,14.640000343322756,1.0952372302275408,14.529999732971193,0.11820643925810614
2042,2007-11-27,14.489999771118164,14.720000267028807,14.3100004196167,14.600000381469727,1058739.0,-0.01562503340613508,1.3428537174184474,-0.5238123350938505,32.886909070060355,48.29355893127081,1.159364447268981,1.2114602232050338,0.6286955780689212,-0.2113300270264773,17.90418489371639,0.4099998474121076,0.13982905411376834,-1.1135004520416256,-2.6913378843487585,0.4643369802655073,-1.9024191681951912,-0.32458173588806005,2.195015157331202,32.95453683404024,-3.9182380069862077,0.788918716153566,11,1.2950005531311035,1.3399996757507289,0.35500001907348633,-0.315000057220459,0.26000022888183594,1,0.14906831480546168,-1.5161278414072523,14.720000267028807,-1.3478257263991722,14.4399995803833,-1.172838663114119,14.640000343322756,0.14906831480546168
2043,2007-11-28,15.380000114440918,15.65999984741211,14.640000343322756,14.649999618530273,1574779.0,0.06142169478130177,-1.7200021362331932,-6.636331321958663,42.5240148542874,45.618631068252135,0.071519790828523,0.357925454541391,-0.22865154672156152,-1.1091581919481577,18.923070398619856,1.1700000762939453,0.1129503680670787,-0.2350001335144043,-1.802237499209209,1.3322372321804021,-1.0186188163618084,0.548618549332998,1.1559139068573927,80.82193659894928,44.28185385660257,0.7836186828474029,11,-0.005000591278076172,0.44999933242797496,-0.5350003242492676,-1.205000400543213,-1.2200002670288086,2,0.07997402384644636,1.3428537174184474,14.489999771118164,-1.5161278414072523,14.720000267028807,-1.3478257263991722,14.4399995803833,0.07997402384644636
2044,2007-11-29,15.880000114440918,16.469999313354492,15.600000381469727,15.600000381469727,1799418.0,0.032509752683976156,-5.2142840112942395,0.3835610174783562,50.84745625729146,44.80699542888644,-0.6224911925701484,-0.13231928444665364,-0.6833898543930275,-1.6162337386912817,19.342044422510067,1.0899991989135742,0.07280120652210442,0.25449986457824636,-1.317096809900928,1.8260965390574189,-0.5312984726613408,1.0402982018178335,-1.680000305175783,73.05939214790574,33.07295664845225,0.7857983372395866,11,-0.5050005912780762,-0.05000066757202504,-0.8375003337860107,-1.705000400543213,-1.8500003814697248,3,0.017002487540527467,-1.7200021362331932,15.380000114440918,1.3428537174184474,14.489999771118164,-1.5161278414072523,14.720000267028807,0.017002487540527467
2045,2007-11-30,16.040000915527347,16.350000381469727,15.760000228881836,15.890000343322756,1025821.0,0.0100756171242673,-1.878043901497216,0.5357168402015043,55.37555143467472,43.98665443835448,-0.8709458322767976,-0.2782319878259152,-0.7917903508190385,-1.7854852735731939,19.802899885968767,0.5900001525878906,-0.10994281054239075,0.396500635147099,-1.1859333350856396,1.9789346053798393,-0.3947163499692721,1.1877176202634683,-1.7946011161804254,80.09265657154808,35.42181821929297,0.79121698511637,11,-0.7050013542175328,-0.21000146865845437,-0.9975011348724401,-1.8650012016296422,-1.730000495910648,4,-0.009975111717826834,-5.2142840112942395,15.880000114440918,-1.7200021362331932,15.380000114440918,1.3428537174184474,14.489999771118164,-0.009975111717826834
2046,2007-12-03,15.789999961853027,16.34000015258789,15.699999809265135,16.100000381469727,543492.0,-0.01558609347910378,-1.612242435330261,-2.0666615804230237,52.941172446310375,44.321467466811775,-0.8095436648392891,-0.04718982030600394,-0.5026687504095921,-1.5307945890235075,19.482000918779875,0.6400003433227557,-0.30715418383863025,0.1569996833801266,-1.4182448015025209,1.7322441682627758,-0.630622559061198,0.9446219258214512,-1.5001081722259535,68.51853241809987,19.60236889883116,0.7876222424413244,12,-0.4550004005432129,0.03999948501586559,-0.7475001811981201,-1.6150002479553223,-1.880000114440918,0,-0.02976569146068886,-1.878043901497216,16.040000915527347,-5.2142840112942395,15.880000114440918,-1.7200021362331932,15.380000114440918,-0.02976569146068886
2047,2007-12-04,15.770000457763672,15.960000038146973,15.43000030517578,15.739999771118164,829206.0,-0.0012665930422844918,1.5853655132630646,-0.09677627753730861,41.90141637275735,44.323808922264234,-0.7719605705468204,-0.051073793464397,-0.43813873671311043,-1.5076110697192604,19.007939579492344,0.5299997329711932,-0.4217101526668987,0.15050020217895543,-1.4146533404609087,1.7156537448188196,-0.6320765691409775,0.9330769734988884,-1.4365065176620497,61.748674887031186,16.20600943303924,0.7825767713199324,12,-0.4350008964538574,0.05999898910522106,-0.6725006103515625,-1.5950007438659668,-2.40000057220459,1,-0.011414096382423744,-1.612242435330261,15.789999961853027,-1.878043901497216,16.040000915527347,-5.2142840112942395,15.880000114440918,-0.011414096382423744
2048,2007-12-05,15.90999984741211,16.540000915527347,15.770000457763672,15.970000267028807,906435.0,0.008877576765035311,-3.5294251293774663,-1.9999682115836397,43.20137512819604,44.37989135018368,-0.7773696266279018,-0.27445227394635907,-0.5716824769355675,-1.6386302222038562,17.44590649525496,0.7700004577636754,-0.6127584906212036,0.334499645233155,-1.1388924154366329,1.8078917059029447,-0.40219638510173894,1.071195675568049,-1.5337757998454293,43.24317822530753,1.0695337456785268,0.7366960303348946,12,-0.49999952316283824,-0.08000040054321644,-0.8125,-1.3550000190734863,-2.3599996566772443,2,-0.07291011053031482,1.5853655132630646,15.770000457763672,-1.612242435330261,15.789999961853027,-1.878043901497216,16.040000915527347,-0.07291011053031482
2049,2007-12-06,15.880000114440918,16.170000076293945,15.579999923706055,16.110000610351562,557830.0,-0.0018855897711445024,2.3714349552181058,3.8333147897958697,48.643408739456234,45.4672537156403,-0.6179638299271772,-0.30664182337648604,-0.532541174732053,-1.6029269566101831,15.703104547687314,0.5900001525878906,-0.6210219113086488,0.3339998722076416,-1.0866661217284452,1.7546658661437284,-0.3763331247604036,1.044332869175685,-1.4172249921558109,40.540501065365284,-1.2626939707383897,0.7103329969680436,12,-0.4549994468688947,-0.05000066757202504,-0.9600002765655518,-1.325000286102295,-2.859999656677246,3,-0.10831235860412114,-3.5294251293774663,15.90999984741211,1.5853655132630646,15.770000457763672,-1.612242435330261,15.789999961853027,-0.10831235860412114
2050,2007-12-07,16.190000534057614,16.299999237060547,15.8100004196167,16.049999237060547,443371.0,0.019521436862886876,1.7222254600170603,-0.6086999788533388,47.42063507081022,46.19354881931602,-0.7304340639677793,-0.6142698954018933,-0.8470177899652533,-1.9026488863967597,15.30711806855199,0.48999881744384766,-0.49972370138408273,0.6225002765655478,-0.8245716660327389,2.0695722191638364,-0.10103569473359642,1.3460362478646921,-1.6441363800428164,68.46845143996102,28.04875227591576,0.7235359712991442,12,-0.7649998664855904,-0.3600010871887207,-1.1325006484985316,-1.6350007057189906,-4.300000190734858,4,-0.13341573377607985,2.3714349552181058,15.880000114440918,-3.5294251293774663,15.90999984741211,1.5853655132630646,15.770000457763672,-0.13341573377607985
2051,2007-12-10,16.020000457763672,16.200000762939453,15.770000457763672,16.149999618530273,578713.0,-0.010500313198651634,2.7391095225853532,-0.9285568316508185,61.28204005867778,49.34856337360684,-0.3985478821167341,-0.40933808327881493,-0.6877525479162916,-1.7187837157856318,15.74566408154839,0.43000030517578125,-0.3856276991332148,0.41700019836425817,-1.0382861359532534,1.8722865326817697,-0.3106429687944967,1.144643365523013,-1.394370833288372,53.15313767269218,9.977105837748866,0.7276431671587555,12,-0.4299998283386195,-0.19000101089477894,-0.9250004291534424,-1.4650006294250488,-3.820000648498537,0,-0.10674157236482884,1.7222254600170603,16.190000534057614,2.3714349552181058,15.880000114440918,-3.5294251293774663,15.90999984741211,-0.10674157236482884
2052,2007-12-11,16.299999237060547,16.559999465942386,16.020000457763672,16.049999237060547,731487.0,0.01747807561148851,-2.4838920063004757,-1.9230893378523115,74.78989127319169,52.93366075348509,-0.4411939790600776,-0.6502157874738863,-0.942571185928669,-1.97899699802484,16.334968752208173,0.5399990081787145,-0.20401205935709577,0.6509990215301507,-0.8324951174235018,2.134493160483803,-0.09074804794667557,1.3927460910069769,-1.5977947609431649,73.46935200719317,24.75100875535945,0.7417470694768267,12,-0.30499935150146484,-0.46999979019165394,-1.0174996852874791,-1.6349997520446813,-3.929999351501465,1,-0.14662573628926356,2.7391095225853532,16.020000457763672,1.7222254600170603,16.190000534057614,2.3714349552181058,15.880000114440918,-0.14662573628926356
2053,2007-12-12,15.84000015258789,16.239999771118164,15.699999809265135,16.100000381469727,828289.0,-0.028220804049289616,1.0000035321335918,-1.0400009155273438,65.30611599450079,54.5401785020639,0.10160273682804899,-0.27105900260877824,-0.4680208653925728,-1.4978543104173863,15.470643936404466,0.5999994277954119,-0.054761114192034555,0.23349995613098073,-1.1710235530184683,1.6380234652804297,-0.46876179844374377,0.9357617107057052,-1.0263279770810083,26.530647992806472,-24.90856644577628,0.7022617545747241,12,0.1549997329711914,-0.010000705718997693,-0.5100007057189977,-1.175000667572025,-3.159999847412111,2,-0.15593435879009554,-2.4838920063004757,16.299999237060547,2.7391095225853532,16.020000457763672,1.7222254600170603,16.190000534057614,-0.15593435879009554
2054,2007-12-13,15.520000457763672,16.100000381469727,15.489999771118164,15.75,619455.0,-0.02020200074126499,-3.2068874799400175,0.8846128452481385,63.366347618540665,55.42804474471568,0.4080802085713735,-0.04637217696701157,-0.13721073054081678,-1.1446253833910056,13.964327953199279,0.6100006103515625,0.17986247442735248,-0.027499723434448953,-1.3343544084432324,1.2793549615743345,-0.6809270659388389,0.6259276190699428,-0.6015486448306593,2.803803289909935,-51.6257809934585,0.6534273425043913,12,0.47499942779541016,0.2649998664855957,0.4549989700317365,-0.31500101089477894,-2.9600000381469727,3,-0.12693300315228673,1.0000035321335918,15.84000015258789,-2.4838920063004757,16.299999237060547,2.7391095225853532,16.020000457763672,-0.12693300315228673
2055,2007-12-14,15.970000267028807,16.170000076293945,15.630000114440918,15.75,717640.0,0.028994832216002298,-1.3478257263991542,-0.9565248038744055,64.84560892911188,56.7507599094714,-0.059109407257500024,-0.527347309280799,-0.5735272060519847,-1.559878929609054,12.912473407213925,0.6499996185302734,0.2968291868990267,0.4250000953674302,-0.8782350174784437,1.728235208213306,-0.22661746105550584,1.076617651790368,-0.9530555949152326,44.85987222543053,-11.732694136193118,0.6516175564229377,12,0.024999618530275214,-0.18499994277953924,0.014999151229858398,-0.7650008201599139,-3.0500001907348615,4,-0.1847213375040211,-3.2068874799400175,15.520000457763672,1.0000035321335918,15.84000015258789,-2.4838920063004757,16.299999237060547,-0.1847213375040211
2056,2007-12-17,15.5,15.890000343322756,15.4399995803833,15.890000343322756,379753.0,-0.02943019781904177,1.3076941887050706,-1.7727266816075686,61.348320096901915,58.91152698993191,0.4083731097916168,-0.13931042853970865,-0.09212151091736587,-1.0583110377139207,11.698364989949347,0.530000686645506,0.29393875663107316,0.0024998664855964137,-1.229133813648236,1.2341335466194305,-0.6133169735813198,0.6183167065525126,-0.3904720402566966,5.3571808703130355,-51.98544037319234,0.6158168400669168,12,0.4999995231628436,0.2850003242492676,0.4849994182586652,-0.29500055313110707,-2.4300003051757795,0,-0.23290320365659645,-1.3478257263991542,15.970000267028807,-3.2068874799400175,15.520000457763672,1.0000035321335918,15.84000015258789,-0.23290320365659645
2057,2007-12-18,16.030000686645508,16.399999618530273,15.75,15.859999656677244,937896.0,0.034193592686806884,-2.3333284427001186,-0.4358996931127683,57.94621882049818,60.54984295574325,-0.09037154582817486,-0.6315981714486085,-0.607546764359931,-1.5584511733118074,12.651498925086614,0.8999996185302734,0.25251799295120847,0.4880005359649662,-0.7535200035969609,1.7295210755268933,-0.13275973381599826,1.1087608057459288,-0.8334444365302591,61.45844612684067,6.793093263963058,0.6207602697809632,12,-0.03000116348266424,-0.24500036239624023,-0.040001153945926404,-0.8250012397766149,-3.060000419616701,1,-0.23892705635197653,1.3076941887050706,15.5,-1.3478257263991542,15.970000267028807,-3.2068874799400175,15.520000457763672,-0.23892705635197653
2058,2007-12-19,15.90999984741211,16.139999389648438,15.579999923706055,16.139999389648438,712476.0,-0.007486015851101646,3.869570265204916,-1.3529302868298234,50.40430906553542,60.745498547529834,0.0331113003736867,-0.42468402542131756,-0.4763210429402278,-1.4070683758255136,13.795266032121711,0.5599994659423828,0.24585312388949632,0.29899969100952184,-0.8560880799813262,1.4540874620003699,-0.27854419448590306,0.8765435765049467,-0.6316370043472332,48.95835920340382,-3.240635872594538,0.5775438854954242,12,0.0899996757507342,-0.1249995231628418,0.07999968528747203,-0.7050004005432164,-3.1899995803833026,2,-0.22250157107505175,-2.3333284427001186,16.030000686645508,1.3076941887050706,15.5,-1.3478257263991542,15.970000267028807,-0.22250157107505175
2059,2007-12-20,16.399999618530273,16.739999771118164,15.93000030517578,15.989999771118164,1046263.0,0.030798226009905783,-2.0566087982956045,-1.7826115801170948,54.45543058642011,61.52714249370871,-0.41948256423819075,-0.8180081658065159,-0.9478811433520988,-1.8625182680876193,15.090751140932031,0.8299999237060547,0.3379940739749685,0.7009994983673096,-0.4099395539748727,1.81193855070949,0.14552997219621844,1.2564690245384007,-1.0447385780927458,73.84614594589439,24.135537044004963,0.5554695261710905,12,-0.309999942779541,-0.6149992942810059,-0.41000008583069203,-1.1950001716613805,-2.829999923706053,3,-0.22682923170018165,3.869570265204916,15.90999984741211,-2.3333284427001186,16.030000686645508,1.3076941887050706,15.5,-0.22682923170018165
2060,2007-12-21,16.620000839233402,16.770000457763672,16.530000686645508,16.620000839233402,1329956.0,0.013414708891489768,-1.6666596024243427,0.0,60.34913999251811,61.423486930802085,-0.6393033214669952,-0.9131319735851449,-1.142959913625507,-2.0517683893769068,16.467076680916744,0.37000083923339844,0.42253324660689984,0.8120006561279336,-0.20241347984812919,1.8264147921039946,0.30479358813990487,1.319207724115964,-1.1539607003414236,88.7218406332396,39.68051665480597,0.5072070679880305,12,-0.5150008201599157,-1.1350007057189977,-0.6300013065338206,-1.415001392364509,-3.0500011444091815,4,-0.24428400809900142,-2.0566087982956045,16.399999618530273,3.869570265204916,15.90999984741211,-2.3333284427001186,16.030000686645508,-0.24428400809900142
2061,2007-12-27,16.459999084472653,16.75,16.450000762939453,16.65999984741211,438985.0,-0.009627060570481238,-1.7272979487090565,-100.0,58.31323340974976,59.59274716819742,-0.4585450263793156,-0.6493843693242134,-0.9484201977726787,-1.8517341159853196,17.8332970158664,0.2999992370605469,0.46986643289596763,0.5649989604949912,-0.3501254362591055,1.480123357249088,0.10743676211794195,1.0225611588720387,-0.8635629136935048,73.94947612048638,25.420216692520853,0.4575621983770483,12,-0.35499906539916637,-0.9749989509582484,-0.4699995517730713,-1.2549996376037598,-3.7099990844726527,3,-0.21506678038142324,-1.6666596024243427,16.620000839233402,-2.0566087982956045,16.399999618530273,3.869570265204916,15.90999984741211,-0.21506678038142324
2062,2007-12-28,16.649999618530273,16.700000762939453,16.450000762939453,16.459999084472653,228676.0,0.011543167960249567,-1.3809843867791716,-0.9499990463293224,58.80951548380093,58.87090266700855,-0.6634452613195538,-0.7054339930668494,-1.119660841771008,-2.0043423318621585,19.434826558015516,0.25,0.5088698793552382,0.6469995021820054,-0.054970420773521766,1.3489694251375344,0.2960145407042418,0.997984463659769,-0.9362070190526737,89.91590038836165,39.03596918789232,0.3509849614777644,12,-0.5449995994567871,-1.1649994850158691,-0.660000085830692,-1.4450001716613805,-3.7599992752075178,4,-0.21501501535902534,-1.7272979487090565,16.459999084472653,-1.6666596024243427,16.620000839233402,-2.0566087982956045,16.399999618530273,-0.21501501535902534
2063,2008-01-02,16.610000610351562,16.829999923706055,16.450000762939453,16.700000762939453,752912.0,-0.0024023428885965314,1.171433242506812,-0.4736836821763702,58.66983561244777,58.349067999664896,-0.5618162503339477,-0.5992874692075674,-1.0741974899401825,-1.9338295223222808,20.133117237231403,0.37999916076660156,0.490503605344891,0.545500469207763,-0.14202659542070606,1.233027533836232,0.20173693689352845,0.8892640015219975,-0.7905872250453552,75.5556214886227,22.402521294054793,0.34376353231423434,1,-0.47500085830688477,-1.0950007438659668,-0.7475006580352783,-1.4050011634826696,-4.3600006103515625,2,-0.21914510593420822,-1.3809843867791716,16.649999618530273,-1.7272979487090565,16.459999084472653,-1.6666596024243427,16.620000839233402,-0.21914510593420822
2064,2008-01-03,16.149999618530273,16.700000762939453,15.699999809265135,16.520000457763672,1416841.0,-0.027694218839137807,1.739723199845327,4.111113465858518,49.541274169396125,56.64858635969648,-0.0034105752465123373,-0.12439969209677315,-0.6013919429561305,-1.4360995502314573,19.654380993838068,1.0000009536743182,0.38253223890716725,0.07199950218200613,-0.6108611788393645,0.754860183203375,-0.2694308383286774,0.41342984269269145,0.6800003051757812,39.82298793728715,-10.922197546921623,0.3414303405106845,1,-0.014999866485595703,-0.6349997520446777,-0.3424997329711914,-0.9450001716613805,-3.5199995040893555,3,-0.21238386579068003,1.171433242506812,16.610000610351562,-1.3809843867791716,16.649999618530273,-1.7272979487090565,16.459999084472653,-0.21238386579068003
2065,2008-01-04,15.880000114440918,16.329999923706055,15.609999656677244,16.139999389648438,865612.0,-0.016718235942220216,1.2499996274711755,0.7026991499430374,48.43049010926836,55.213271916626084,0.2821510326716634,0.14018574572025244,-0.29825001828653797,-1.121414818254724,19.100222681235852,0.7200002670288104,0.33447420383509296,-0.18999996185302592,-0.8784610863417726,0.4984611626357207,-0.5342305240973992,0.1542306003913474,0.9499998092651367,22.13118021861036,-27.13998275532186,0.34423056224437326,1,0.3249998092651367,-0.3250002861022949,-0.09500026702881037,-0.675000667572025,-2.880000114440918,4,-0.1454660203381255,1.739723199845327,16.149999618530273,1.171433242506812,16.610000610351562,-1.3809843867791716,16.649999618530273,-0.1454660203381255
2066,2008-01-07,15.31999969482422,15.890000343322756,15.079999923706055,15.739999771118164,1128393.0,-0.0352645097972919,1.2499973509091618,1.6153894119847783,39.66245990647565,53.18174314840135,0.9095859490495304,0.6990080396540339,0.2980955330683859,-0.5276751421154611,18.47799879049077,0.810000419616701,0.3043809357620688,-0.7265003681182858,-1.4838439827200656,0.03084324648349579,-1.1051721754191757,-0.3478285608173959,1.4612002182006822,13.714272635323763,-31.153606665327192,0.3786718073008906,1,0.6350002288818342,0.2500004768371564,0.4650001525878871,-0.1150002479553276,-1.8199996948242205,0,-0.11422976728852208,1.2499996274711755,15.880000114440918,1.739723199845327,16.149999618530273,1.171433242506812,16.610000610351562,-0.11422976728852208
2067,2008-01-08,15.59000015258789,15.890000343322756,15.25,15.350000381469727,966766.0,0.01762405111893628,-1.9090889386918286,-0.5714279226706533,47.25275024701187,52.83156994634318,0.6376650343603032,0.4372489655150673,0.06155702917435235,-0.7692089901500552,18.211299751678506,0.6400003433227557,0.2355115317496157,-0.4474998950958238,-1.2227451257357806,0.3277453355441313,-0.8351225104158004,-0.05987727977584534,1.089127761077883,29.142870221819194,-17.299143952207558,0.3876226153199779,1,0.36499977111816406,-0.019999980926513672,0.19499969482421697,-0.3850007057189977,-2.260000228881836,1,-0.1821680644510103,1.2499973509091618,15.31999969482422,1.2499996274711755,15.880000114440918,1.739723199845327,16.149999618530273,-0.1821680644510103
2068,2008-01-09,14.75,15.460000038146973,14.550000190734865,15.359999656677244,1537073.0,-0.05388070201195305,1.2469120394844466,-2.5416676600783528,42.40631523586204,51.49277935183673,1.4480979789323882,1.2499758998591055,0.9343300095898286,0.09322516508119882,17.69379035889892,1.0399999618530256,0.19468498562595116,-1.2295000553131104,-2.195108086899971,-0.26389202372624965,-1.7123040711065407,-0.74669603951968,1.833180234268191,9.302314234272842,-40.89741440264248,0.48280401579343035,1,0.940000057220459,0.940000057220459,1.0574998855590803,0.45499944686889293,-1.6499996185302734,2,-0.12610167163913522,-1.9090889386918286,15.59000015258789,1.2499973509091618,15.31999969482422,1.2499996274711755,15.880000114440918,-0.12610167163913522
2069,2008-01-10,14.15999984741211,15.34000015258789,13.920000076293945,15.0,1516719.0,-0.04000001034494172,-1.151515764529087,1.3770502055091178,32.629573719034724,48.412827543671916,1.8851866694841704,1.7966248812806782,1.5302905915725091,0.7125155581559035,17.669988327107628,1.4200000762939453,0.11832618591704502,-1.7335001945495598,-2.996883734934439,-0.4701166541646806,-2.3651919647419994,-1.1018084243571202,2.260525983373416,9.95849735741183,-39.22646106097393,0.63169177019244,1,1.2150001525878906,1.2150001525878906,1.442499637603758,1.0449995994567836,-1.4600000381469744,3,-0.1348869963272763,1.2469120394844466,14.75,-1.9090889386918286,15.59000015258789,1.2499973509091618,15.31999969482422,-0.1348869963272763
2070,2008-01-11,14.029999732971193,14.350000381469727,13.59000015258789,14.34000015258789,1347033.0,-0.009180799141369711,3.6060497469879866,0.36904805155289727,34.90761217263018,45.81220296176974,1.798265865164609,1.8514298118230368,1.6606724804304225,0.8564978911093828,17.63312437627468,0.7600002288818359,0.0798359611813062,-1.7555002689361547,-3.2586965858981234,-0.2523039519741861,-2.507098427417139,-1.0039021104551704,2.140473522365175,19.13041495195354,-34.12792679886385,0.7515981584809845,1,1.1800003051757795,1.1800003051757795,1.5724997520446742,1.5699996948242152,-0.7799997329711932,4,-0.09978614719715262,-1.151515764529087,14.15999984741211,1.2469120394844466,14.75,-1.9090889386918286,15.59000015258789,-0.09978614719715262
2071,2008-01-14,14.3100004196167,14.600000381469727,14.050000190734865,14.050000190734865,722099.0,0.019957283818579974,-3.230766973553945,-0.8387092804690831,31.385301089272303,42.76506802904433,1.320030777845398,1.5143955130261944,1.38302555639142,0.5893754719107935,17.511928376266706,0.5700006484985334,-0.01735549337084663,-1.3899995803833,-3.025719257295421,0.24572009652882265,-2.2078594188393623,-0.5721397419272396,1.5508160633898527,31.304356840021125,-20.052678445833227,0.817859838456061,1,0.8999996185302734,0.8999996185302734,1.2724990844726545,1.2899990081787092,-1.2100000381469727,0,-0.0915444012021761,3.6060497469879866,14.029999732971193,-1.151515764529087,14.15999984741211,1.2469120394844466,14.75,-0.0915444012021761
2072,2008-01-15,13.90999984741211,14.520000457763672,13.779999732971193,14.420000076293945,1097434.0,-0.027952519949353327,1.0845061720103646,-1.9615376150827262,29.591858977802403,39.53418173630596,1.4421456866482032,1.8194467108453765,1.7856160549589184,1.0032524971622614,17.117887148658518,0.7400007247924787,-0.18388193600571157,-1.670500183105469,-3.4633219049197663,0.12232153870882811,-2.566911044012617,-0.7740893221983196,1.6783186759442028,17.112284192923735,-33.12101832366126,0.8964108609071487,1,1.2350006103515625,1.3000001907348633,1.6724996566772443,1.689999580383299,-0.7600002288818359,1,-0.02947518705317509,-3.230766973553945,14.3100004196167,3.6060497469879866,14.029999732971193,-1.151515764529087,14.15999984741211,-0.02947518705317509
2073,2008-01-16,13.369999885559082,13.75,13.25,13.75,1540206.0,-0.03882098977545945,1.631578154841527,0.745097929218698,19.39397629149036,36.18448197209421,1.6474679568730366,2.281907114974569,2.3161816902183254,1.544709094936838,17.387747273666257,0.6599998474121094,-0.36070944882732725,-2.0870001316070557,-4.127713201566703,-0.04628706164740848,-3.1073566665868775,-1.066643596627232,1.97852043330502,5.741620899428891,-39.79029460450101,1.0203565349798231,1,1.4200000762939453,1.6700000762939453,2.2124996185302717,2.3399996757507306,-0.23999977111816406,2,-0.002991769797711874,1.0845061720103646,13.90999984741211,-3.230766973553945,14.3100004196167,3.6060497469879866,14.029999732971193,-0.002991769797711874
2074,2008-01-17,13.550000190734865,13.81999969482422,13.390000343322756,13.5,1580886.0,0.013462999754412897,-2.1851862317433266,-0.1315794096757806,18.737293661296007,32.885237922319504,1.1844276788486408,2.0519569607774955,2.111880428615626,1.3678655920714125,17.95232643149945,0.4499998092651385,-0.5709558208225953,-1.8084998130798322,-4.019479873973685,0.4024802478140206,-2.9139898435267586,-0.7030097826329058,1.504727283488263,22.222230071391465,-17.10923191728331,1.1054900304469266,1,1.019999980926512,1.4899997711181623,2.069999694824217,2.1599993705749476,-0.2799997329711932,3,-0.033210317559466684,1.631578154841527,13.369999885559082,1.0845061720103646,13.90999984741211,-3.230766973553945,14.3100004196167,-0.033210317559466684
2075,2008-01-18,13.020000457763672,13.56999969482422,12.609999656677244,13.399999618530273,1851031.0,-0.03911437088639991,1.6666693157645132,-7.599954223807165,17.424271432916655,30.41432809192406,1.414860329406629,2.476594708458636,2.6105971422884036,1.8958965220806512,18.704485454336826,0.9600000381469762,-0.8142876133465453,-2.1909995555877693,-4.613680912752102,0.23168180157656337,-3.4023402341699374,-0.979658877005603,1.7820651700682184,20.603047826989236,-13.756706464694158,1.2113406785821668,1,1.2299995422363281,1.6999993324279785,2.607499599456787,2.749999046325682,0.1099996566772461,4,-0.024577621908432712,-2.1851862317433266,13.550000190734865,1.631578154841527,13.369999885559082,1.0845061720103646,13.90999984741211,-0.024577621908432712
2076,2008-01-21,11.890000343322756,12.979999542236328,11.43000030517578,12.920000076293945,2716398.0,-0.08678956026972418,1.695653976702127,2.710531599315356,11.736353607593799,26.468061798655384,2.2430265015477353,3.5018156905408926,3.6852224243700302,3.019412681504903,20.081442662017583,1.5900001525878924,-1.0283710250749536,-3.140499687194822,-5.975376143879442,-0.3056232305102018,-4.557937915537133,-1.723061458852511,2.5613347291243915,14.886731890991125,-11.931430990283776,1.4174382283423104,1,1.5549998283386213,2.2399997711181623,3.7374997138977033,3.894999027252192,1.3299999237060511,0,0.11438180129582576,1.6666693157645132,13.020000457763672,-2.1851862317433266,13.550000190734865,1.631578154841527,13.369999885559082,0.11438180129582576
2077,2008-01-22,12.199999809265135,12.40999984741211,10.960000038146973,11.010000228881836,4175141.0,0.026072284019442504,-1.2480617862690115,-1.1553396979536739,16.024660920426058,23.536766874718047,1.566298450338783,3.0463585475699073,3.321019091501938,2.7112125944650973,21.0312432479158,1.4499998092651367,-1.2333499504229053,-2.6390001773834246,-5.6981633273841386,0.4201629726172911,-4.168581752383782,-1.1094186023830677,1.7074950050731665,43.35664055843964,21.765582790368263,1.5295815750003579,1,0.9500002861022967,1.6950001716613787,3.5100002288818377,3.5849995613098127,0.8500003814697301,1,0.07377053985862347,1.695653976702127,11.890000343322756,1.6666693157645132,13.020000457763672,-2.1851862317433266,13.550000190734865,0.07377053985862347
2078,2008-01-23,12.369999885559082,12.9399995803833,11.779999732971193,12.699999809265135,2400820.0,0.013934432700961397,1.8641990425574457,-0.27731095804232125,19.516139625879788,22.07971864214528,1.1434364610098662,2.7379274813631795,3.0734945568814993,2.5429010113362924,22.01175718091853,1.1599998474121076,-1.3613154596058834,-2.292000102996827,-5.496441655722286,0.9124414497286324,-3.8942208793595583,-0.6897793266340972,0.9479959735409533,49.30069988365835,28.775934505520326,1.60222077636273,1,0.4100003242492676,1.5250000953674316,3.5424997806549055,3.4149994850158656,0.1999998092651385,2,0.06305575910972916,-1.2480617862690115,12.199999809265135,1.695653976702127,11.890000343322756,1.6666693157645132,13.020000457763672,0.06305575910972916
2079,2008-01-24,12.68000030517578,12.81999969482422,12.210000038146973,12.699999809265135,2608488.0,0.025060664711775482,3.6923181319667706,0.06060457185793172,24.358986703126305,20.90764914553374,0.6720986923771708,2.250319641232819,2.6982897109093624,2.2381652449953844,22.3914996645047,0.6099996566772479,-1.5679689630164475,-1.7959997177124034,-5.007520990109137,1.4155215546843305,-3.401760353910772,-0.19023908151403646,0.2599992752075213,65.90040204137473,43.69602258193892,1.6057606361983674,1,0.09999990463257014,1.2149996757507342,3.232499361038208,3.104999065399168,-0.11000061035155895,3,0.0354889430942249,1.8641990425574457,12.369999885559082,-1.2480617862690115,12.199999809265135,1.695653976702127,11.890000343322756,0.0354889430942249
2080,2008-01-25,12.5600004196167,13.039999961853027,12.399999618530273,12.84000015258789,2514498.0,-0.009463713144399422,-1.1333297305717105,14.00033379428735,26.20691140681211,20.332272514149277,0.627655234596773,2.161373743291138,2.773235281403096,2.35783563057311,22.637626548611696,0.6400003433227539,-1.7023188295152671,-1.7129995822906494,-4.866644491160812,1.4406453265795136,-3.289822036725731,-0.1361771278555679,-1.6000003814697266,76.92309808449005,51.42876680031215,1.5768224544350813,1,0.17999982833862305,1.3349995613098145,3.3299996852874756,3.2249989509582484,-0.3400001525878924,4,0.056528663568996995,3.6923181319667706,12.68000030517578,1.8641990425574457,12.369999885559082,-1.2480617862690115,12.199999809265135,0.056528663568996995
2081,2008-01-28,12.920000076293945,12.979999542236328,12.15999984741211,12.300000190734865,1005519.0,0.028662392089970457,1.2162189330429347,-2.2142874172771827,27.334469538612765,20.081451465350426,0.055595247474693466,1.6048496839564308,2.3859426730927975,1.9960837322243137,23.099398250111054,0.8199996948242188,-1.7315661893473315,-1.1759999752044674,-4.207833749500704,1.8558337990917693,-2.6919168623525866,0.3399169119436518,-1.9184000396728518,94.23077452112251,66.33946257273644,1.5159168871481188,1,-0.5300002098083496,0.9749999046325684,2.9700000286102295,2.8649992942810023,-0.75,0,0.016253872825611415,-1.1333297305717105,12.5600004196167,3.6923181319667706,12.68000030517578,1.8641990425574457,12.369999885559082,0.016253872825611415
2082,2008-01-29,13.06999969482422,13.34000015258789,12.899999618530273,12.979999542236328,1315829.0,0.011609877526665091,-2.5200042724609375,0.14516156322631485,33.846153281849595,21.687248908723674,-0.25265879776722144,1.2362783994404811,2.207573745424659,1.843749277561697,23.384353063787387,0.4400005340576172,-1.7764114581227464,-0.8470003604888898,-3.6586684975613704,1.9646677765835907,-2.25283442902513,0.5588337080473504,-2.027631659698489,82.69228300400002,50.282949491467974,1.40583406853624,1,-0.6799998283386248,0.8250002861022931,2.822500228881834,2.714999675750727,-0.7699995040893555,1,0.011476708164269267,1.2162189330429347,12.920000076293945,-1.1333297305717105,12.5600004196167,3.6923181319667706,12.68000030517578,0.011476708164269267
2083,2008-01-30,12.970000267028807,13.140000343322756,12.6899995803833,13.039999961853027,600679.0,-0.007651065809512914,2.333333333333303,-0.7777730682829697,37.367308166185516,23.757250520378065,-0.2406759216633656,1.1063174373777986,2.2352252581282084,1.95438075621799,23.590878512493603,0.4500007629394549,-1.8388673592659615,-0.7649997711181662,-3.3003538155939953,1.770354273357663,-2.03267679335608,0.5026772511197475,-1.8357269472045896,68.64408560437059,32.01536458150843,1.2676770222379143,1,-0.7050004005432111,0.9249997138977069,2.922499656677248,2.814999103546141,-1.2400007247924787,2,0.006168074175713523,-2.5200042724609375,13.06999969482422,1.2162189330429347,12.920000076293945,-1.1333297305717105,12.5600004196167,0.006168074175713523
2084,2008-01-31,12.720000267028807,13.039999961853027,12.539999961853027,12.899999618530273,1123327.0,-0.01927525018141507,1.173912863199577,2.5714305177111316,36.43892870978325,25.869990217807686,-0.13498833171426128,1.1448732381112716,2.40815827732032,2.209036535434743,25.158728498245253,0.5,-1.8701699226233544,-0.843499803543093,-3.1442023235318874,1.4572027164457015,-1.9938510635374893,0.3068514564513034,-1.4974978738940425,47.45765040571543,8.259613461290492,1.1503512599943968,1,-0.5700001716613752,1.1749997138977069,3.172499656677248,3.064999103546141,-1.3600006103515625,3,-0.011792497567268079,2.333333333333303,12.970000267028807,-2.5200042724609375,13.06999969482422,1.2162189330429347,12.920000076293945,-0.011792497567268079
2085,2008-02-01,13.56999969482422,13.920000076293945,12.779999732971193,12.880000114440918,1443154.0,0.06682385298361004,-1.5617975360922791,-3.833344812787731,43.148139742991795,29.360188677296353,-1.0043879190386704,0.11904455155185545,1.5113017783209468,1.3728343207747944,26.484949200743635,1.1999998092651385,-1.7805203394787767,0.12199964523315643,-1.9046604073232185,2.1486596977895314,-0.8913303810450319,1.1353296715113448,-2.262797391311331,80.11361727537461,38.268149367208544,1.0133300262781877,2,-1.1299996376037615,0.32500028610229315,2.3675003051757795,2.214999675750727,-2.1199998855590856,4,-0.0736919692327932,1.173912863199577,12.720000267028807,2.333333333333303,12.970000267028807,-2.5200042724609375,13.06999969482422,-0.0736919692327932
2086,2008-02-04,13.56999969482422,13.739999771118164,13.300000190734865,13.5,884518.0,0.0,1.1463402152978635,0.10144889477372566,46.59999717712296,32.75744826137378,-0.8281025931343695,-0.019798323145453267,1.4496162999030098,1.3837378391584192,28.239048578340675,0.439999580383299,-1.7014954599921523,0.20949964523315678,-1.6181991289039654,2.037198419370279,-0.7043497418354043,1.123349032301718,-2.106029524944468,74.63765561994022,28.438233334232635,0.9138493870685611,2,-0.7199997901916522,0.32500028610229315,2.225000381469725,2.214999675750727,-1.5999994277954137,0,-0.09948411629738807,-1.5617975360922791,13.56999969482422,1.173912863199577,12.720000267028807,2.333333333333303,12.970000267028807,-0.09948411629738807
2087,2008-02-05,12.75,13.550000190734865,12.699999809265135,13.550000190734865,969803.0,-0.060427392281886316,1.1250004470347288,-11.42862397820137,44.12878654466133,35.49218680790507,0.08729970839180012,0.6076827325288967,2.2393619174425154,2.2071094124006247,30.28384483643554,0.8699998855590856,-1.5785736963167043,-0.4685000419616703,-1.9809781688583392,1.0439780849349987,-1.2247391054100056,0.2877390214866651,-1.138668035735396,15.21739280667019,-34.60842915997499,0.7562390634483348,2,0.28999996185302734,1.1449999809265137,3.0450000762939453,3.0349993705749476,-0.26000022888183594,1,-0.04549019009459254,1.1463402152978635,13.56999969482422,-1.5617975360922791,13.56999969482422,1.173912863199577,12.720000267028807,-0.04549019009459254
2088,2008-02-06,12.890000343322756,13.100000381469727,12.470000267028807,12.609999656677244,879277.0,0.010980419084137605,-1.2500025544872042,-0.350000774860201,43.70228896489168,37.64144261476788,0.032205216711684415,0.33854871873078984,2.08977569106794,2.0713292746381473,31.5782444810394,0.6300001144409197,-1.275488773382289,-0.23549971580505158,-1.5697050101173122,1.098705578507209,-0.9026023629611828,0.43160293135107963,-1.1401482923363915,28.965526313193475,-23.34600985391452,0.6671026471561307,2,0.14999961853027166,1.004999637603758,2.9049997329711896,2.894999027252192,-0.9600000381469762,2,-0.045771926832687826,1.1250004470347288,12.75,1.1463402152978635,13.56999969482422,-1.5617975360922791,13.56999969482422,-0.045771926832687826
2089,2008-02-07,12.25,12.949999809265135,12.119999885559082,12.800000190734865,1287782.0,-0.04965091747683992,-1.0493814659968144,-1.9642815784633434,42.80373198713699,39.48553379035954,0.6758705290966418,0.872872497252704,2.709009460292908,2.718098275363152,32.342229923370056,0.8299999237060529,-1.0169752642176935,-0.7800000667572018,-2.0752869454246667,0.5152868119102632,-1.4276435060909343,-0.13235662742346932,-0.36993906749518146,7.2222278147562005,-47.071939481305115,0.6476434393337328,2,0.7699999809265137,1.580000400543213,3.5749998092651367,3.5349993705749476,-0.3900003433227557,3,-0.04244901696029979,-1.2500025544872042,12.890000343322756,1.1250004470347288,12.75,1.1463402152978635,13.56999969482422,-0.04244901696029979
2090,2008-02-08,12.630000114440918,12.8100004196167,12.4399995803833,12.510000228881836,555034.0,0.03102041750538098,-1.846147356683576,-0.21818153444410274,58.04347844114829,42.897645890641265,0.34290411730775183,0.40328689833624587,2.3186778533277916,2.3487419381620036,32.81566481360981,0.5600004196166992,-0.7884225257597972,-0.3299999713897712,-1.546673533850722,0.8866735910711796,-0.9383367526202466,0.2783368098407042,-0.6275428333087518,31.481497833922905,-26.64916123040471,0.6083367812304751,2,0.3899998664855957,1.0149998664855957,3.1949996948242188,3.1549992561340297,-1.079999923706053,4,-0.10055427127918848,-1.0493814659968144,12.25,-1.2500025544872042,12.890000343322756,1.1250004470347288,12.75,-0.10055427127918848
2091,2008-02-11,13.0,13.119999885559082,12.3100004196167,12.460000038146973,786677.0,0.029295319256254837,1.0769224185678008,4.500003973646774,58.583695071364936,45.646261645031856,-0.016264804763519436,-0.0736637557503208,1.933406253202481,1.998191947395636,33.55190824807554,0.8099994659423828,-0.5994191558699136,0.10549993515014577,-0.9331928856081788,1.1441927559084704,-0.4138464752290165,0.6248463455293081,-0.8824901511581267,61.5384564084232,1.4754095490009576,0.5193464103791618,2,0.019999980926513672,0.4250001907348633,2.879999876022339,2.7849993705749476,-0.8100004196166992,0,-0.11923078390268194,-1.846147356683576,12.630000114440918,-1.0493814659968144,12.25,-1.2500025544872042,12.890000343322756,-0.11923078390268194
2092,2008-02-12,13.5,13.550000190734865,12.890000343322756,13.199999809265135,829182.0,0.03846153846153855,2.2999945163804956,0.555555948014153,61.322649120584,48.30796619552058,-0.501603761487381,-0.6387013812605282,1.4310444504890327,1.5071746944646787,33.81832361346603,0.6599998474121094,-0.4060620185848034,0.625999927520752,-0.3420886455082872,1.5940885005497911,0.14195564100623237,1.1100442140352715,-1.274340737511002,96.50348391158428,33.629992238970175,0.4840442865145193,2,-0.48000001907348633,-0.07499980926513672,2.262500047683716,2.2849993705749476,-1.1800003051757795,1,-0.11333331355342169,1.0769224185678008,13.0,-1.846147356683576,12.630000114440918,-1.0493814659968144,12.25,-0.11333331355342169
2093,2008-02-13,13.329999923706055,13.5,12.960000038146973,13.350000381469727,457973.0,-0.012592598243995945,2.375002980235081,-0.06666815015910417,56.701029103396415,50.55931068369981,-0.3075048932407647,-0.4973511013574523,1.5679668522284196,1.6803103627231515,33.59031990667015,0.5399999618530273,-0.239453730566904,0.45799984931945836,-0.5059305483355505,1.4219302469744672,-0.023965349508046074,0.9399650481469628,-1.0199995040893555,84.61536922526972,21.210810287623346,0.4819651988275043,2,-0.309999942779541,-0.11999988555908203,2.432500123977661,2.454999446868893,-0.689999580383299,2,-0.06301576574610745,2.2999945163804956,13.5,1.0769224185678008,13.0,-1.846147356683576,12.630000114440918,-0.06301576574610745
2094,2008-02-14,13.100000381469727,13.489999771118164,13.079999923706055,13.489999771118164,953868.0,-0.017254279336288425,1.1025666105872687,19.499523173755485,55.443550053980665,51.9254673849208,-0.02004126767674741,-0.31915628837053944,1.7454151545908854,1.9151736455123292,33.47150763533262,0.4099998474121094,-0.14504567251930212,0.25050029754638636,-0.6666685264447043,1.167669121537477,-0.20808411444915897,0.7090847095419317,-0.6933999824523926,63.70968610265527,1.9318884479733853,0.45858441199554506,2,-0.17000055313110352,0.04999971389770508,2.5899996757507324,2.7299990653991664,0.17999935150146662,3,-0.08931298032242363,2.375002980235081,13.329999923706055,2.2999945163804956,13.5,1.0769224185678008,13.0,-0.08931298032242363
2095,2008-02-15,12.699999809265135,13.09000015258789,12.56999969482422,13.09000015258789,651881.0,-0.03053439393562174,1.6666666666666576,1.0000024453225915,47.79999691009461,52.05880068858432,0.27219598463208783,0.0586483664910471,2.0819748593976612,2.3195177482158353,32.858529988181694,0.530000686645506,-0.08019949191592168,-0.1335002422332785,-1.0493091776584649,0.7823086931919079,-0.5914047099458717,0.3244042254793147,-0.20259542961120403,31.45156948672297,-25.137976407375913,0.4579044677125934,2,0.1350002288818377,0.08000040054321467,2.675000190734865,2.989999771118164,0.8400001525878924,4,-0.06614174529160843,1.1025666105872687,13.100000381469727,2.375002980235081,13.329999923706055,2.2999945163804956,13.5,-0.06614174529160843
2096,2008-02-18,13.25,13.369999885559082,12.699999809265135,12.869999885559082,921630.0,0.043307102283073995,1.1612909676258332,-0.9743584100551375,51.6666696101061,52.89634325141152,-0.3665124294547457,-0.40500476235990845,1.4816763492979117,1.7718342507770295,31.244461825284443,0.6700000762939471,0.028663260286140968,0.3484999656677239,-0.46902570866763327,1.166025640003081,-0.060262871499954684,0.7572628028354025,-0.6800003051757795,69.38775113005465,15.434950465403531,0.40876283716767897,2,-0.41499996185302734,-0.4699997901916504,1.9600000381469727,2.2749996185302717,0.619999885559082,0,-0.12830187239736868,1.6666666666666576,12.699999809265135,1.1025666105872687,13.100000381469727,2.375002980235081,13.329999923706055,-0.12830187239736868
2097,2008-02-19,13.100000381469727,13.649999618530273,12.899999618530273,13.199999809265135,1376626.0,-0.011320725926813102,-1.9999942779650155,-0.2631563096830493,51.19266164211524,53.72860688221414,-0.18064042541840308,-0.19407242192893648,1.5792423398399364,1.9256969078844897,29.12127889683895,0.75,0.036843172328811846,0.15350031852722168,-0.5978428793151522,0.9048435163695956,-0.22217128039396528,0.5291719174484086,-0.530000686645506,49.074141119083826,-2.8955448816026745,0.37567159892118696,2,-0.21500062942504883,-0.3600001335144043,2.109999656677246,2.424999237060545,0.9299993515014666,1,-0.06946570798376805,1.1612909676258332,13.25,1.6666666666666576,12.699999809265135,1.1025666105872687,13.100000381469727,-0.06946570798376805
2098,2008-02-20,13.149999618530273,13.3100004196167,12.850000381469727,12.9399995803833,747957.0,0.003816735542334193,-1.3589840148871604,-2.1000123978370917,54.0952326629698,54.983218068417784,-0.21219479731225377,-0.19250994354963424,1.471796113193058,1.8597720598112666,27.75273006839879,0.46000003814697266,0.01754697479043621,0.1644995689392097,-0.5403846679041315,0.8693838057825509,-0.18794254948246092,0.5169416873608803,-0.4989999008178696,53.70370043321534,1.1152186972689648,0.3524421184216708,2,-0.1699995994567871,-0.7099995613098145,2.027500629425049,2.3749999999999982,0.48000049591064453,2,-0.06311786675160524,-1.9999942779650155,13.100000381469727,1.1612909676258332,13.25,1.6666666666666576,12.699999809265135,-0.06311786675160524
2099,2008-02-21,13.130000114440918,13.720000267028807,13.06999969482422,13.300000190734865,857031.0,-0.0015208748798116734,-3.48274841493255,-0.8095240257764582,45.02262819316439,53.5364569297529,-0.0606141756892189,-0.1444763991831124,1.4338989282561663,1.8650050226203199,26.088875972255217,0.6500005722045863,0.07628535190312036,0.12200007438659632,-0.5704431474393648,0.8144432962125574,-0.2242215365263842,0.46822168529957686,-0.4028603752136224,48.69566443285846,-0.39409178259700894,0.3462216109129806,2,-0.11499977111816406,-0.690000057220459,1.7849998474121094,2.2249994277954084,0.7399997711181641,3,-0.037319098769789005,-1.3589840148871604,13.149999618530273,-1.9999942779650155,13.100000381469727,1.1612909676258332,13.25,-0.037319098769789005
2100,2008-02-22,13.270000457763672,13.479999542236328,13.109999656677244,13.119999885559082,497599.0,0.010662630777038329,-3.352913457384971,-0.882355911095145,46.710534296098324,52.217216843612164,-0.11206851987120281,-0.24090959025958902,1.2264412387521553,1.7022800606393282,24.687823642034083,0.3699998855590838,0.1341932825433947,0.2265004158020023,-0.44160834144286376,0.8946091730468684,-0.10755396282043073,0.5605547944244353,-0.4712890983123774,55.88239144012255,9.610180315353176,0.33405437862243303,2,-0.1250004768371582,-0.8300004005432129,1.5349996089935303,2.0849990844726545,0.5699996948242188,4,0.0007535248577683618,-3.48274841493255,13.130000114440918,-1.3589840148871604,13.149999618530273,-1.9999942779650155,13.100000381469727,0.0007535248577683618
2101,2008-02-25,13.130000114440918,13.630000114440918,13.0,13.380000114440918,752323.0,-0.010550138545085463,-1.470587575312188,-1.6666603088621437,54.89690854681421,51.50324566874886,0.05398914062729787,-0.08892936204109958,1.3014470443715034,1.816435254159133,22.951172315767106,0.630000114440918,0.2504218964398408,0.07600007057189906,-0.5905352366427135,0.7425353777865116,-0.2572675830354072,0.4092677241792053,-0.26401143197906407,32.18388158651971,-17.27230988858797,0.33326765360730637,2,0.014999866485595703,-0.690000057220459,1.3549997806549072,1.9049992561340297,0.7100000381469727,0,0.03122618764954721,-3.352913457384971,13.270000457763672,-3.48274841493255,13.130000114440918,-1.3589840148871604,13.149999618530273,0.03122618764954721
2102,2008-02-26,13.220000267028807,13.449999809265135,12.93000030517578,13.270000457763672,640018.0,0.0068545431685795855,1.5365897910052206,0.20000076293946023,54.308093084591114,51.2373638888816,-0.08929630783907605,-0.1761467955611753,1.1371315385899923,1.7171374122056555,21.734668053301885,0.5199995040893555,0.25398852913132686,0.15850019454955877,-0.5121560946341344,0.8291564837332519,-0.1768279500422878,0.49382833914140534,-0.2907709009370283,42.52872807233883,-9.126158360670672,0.33532814459184634,2,-0.07500028610229315,-0.7800002098083478,0.5674998760223406,1.2249994277954084,1.3999996185302752,1,0.04916789753411721,-1.470587575312188,13.130000114440918,-3.352913457384971,13.270000457763672,-3.48274841493255,13.130000114440918,0.04916789753411721
2103,2008-02-27,13.050000190734865,13.3100004196167,12.93000030517578,13.130000114440918,683990.0,-0.01285930959607684,-1.3750029802350656,1.59999237063448,61.90476595950009,51.95527676727265,0.041134684879214234,0.00016229531785150186,1.2441380385461525,1.8738827733620518,20.281118471225785,0.38000011444091975,0.2237592149622376,-0.015499877929686434,-0.6848112852802881,0.6538115294209152,-0.3501555816049873,0.3191558257456144,0.8699998855590803,15.18985966500724,-40.346952346002944,0.3346557036753013,2,0.09499979019164861,-0.2000002861022967,0.4724998474121076,1.1599993705749476,2.3000001907348615,2,0.07509574926536011,1.5365897910052206,13.220000267028807,-1.470587575312188,13.130000114440918,-3.352913457384971,13.270000457763672,0.07509574926536011
2104,2008-02-28,12.56999969482422,13.050000190734865,12.510000228881836,12.949999809265135,895517.0,-0.036781646658628486,-1.1600039672927305,4.750005960470223,49.13294192261294,52.103381768663574,0.4895273748569444,0.49365909273812214,1.6645846442497803,2.3375431350400575,18.843841866973754,0.5399999618530291,0.11992544427467067,-0.48800034523010005,-1.1766939764522544,0.20069328599205427,-0.8323471608411772,-0.1436535296190229,1.3302003860473608,5.357095720811974,-51.023983039316526,0.34434681561107744,2,0.5450005531311017,0.45000028610229315,0.7675004005432111,1.6399998664855922,2.4400005340576154,3,0.08432779994840889,-1.3750029802350656,13.050000190734865,1.5365897910052206,13.220000267028807,-1.470587575312188,13.130000114440918,0.08432779994840889
2105,2008-02-29,12.56999969482422,12.729999542236328,12.300000190734865,12.68000030517578,875416.0,0.0,3.0952497729336796,0.2894752032204,43.04206660288265,51.14509254563875,0.5242813807783229,0.4373220777053124,1.5892958234908328,2.31975974185781,18.771794092763905,0.42999935150146307,0.05167387771798282,-0.4380003452301011,-1.1152891430686491,0.2392884526084469,-0.7766447441493742,-0.099355946310828,1.2745923919677704,20.30071575771224,-33.964495717317256,0.33864439891927356,2,0.4400005340576154,0.45000028610229315,0.7675004005432111,1.6399998664855922,2.1500005722045863,4,0.10342086096232328,-1.1600039672927305,12.56999969482422,-1.3750029802350656,13.050000190734865,1.5365897910052206,13.220000267028807,0.10342086096232328
2106,2008-03-03,12.220000267028807,12.470000267028807,11.960000038146973,12.470000267028807,763461.0,-0.027844028344688687,3.0800018310546733,2.2727146622278442,28.231293951335985,48.593829468885495,0.796579225613435,0.7177991816202685,1.8735389457340421,2.6511970521742523,18.850744367387303,0.6099996566772479,-0.00619385978735032,-0.7204998016357447,-1.4302656128339741,-0.010733990437515217,-1.0753827072348603,-0.36561689603662906,1.531916305999756,17.449682471207254,-30.17256801040771,0.3548829055991149,3,0.6199998855590838,0.7199997901916522,1.0974998474121112,1.9450001716613805,2.399999618530275,0,0.1325695458395415,3.0952497729336796,12.56999969482422,-1.1600039672927305,12.56999969482422,-1.3750029802350656,13.050000190734865,0.1325695458395415
2107,2008-03-04,12.170000076293945,12.31999969482422,12.0,12.220000267028807,593399.0,-0.004091668546830407,1.5600073242466677,0.20000076293944602,29.43262459316655,45.853539683351805,0.7831413492078667,0.7611435306556977,1.8387599514387993,2.6805592095142288,18.372663140392554,0.3199996948242205,0.009728688720139544,-0.7414999961853024,-1.5273559657865228,0.044355973415918015,-1.1344279809859135,-0.3485720113846913,1.4385631739440896,15.555553985721735,-26.255974004555455,0.39292798480061036,3,0.6700000762939453,0.7699999809265137,0.9724998474121094,1.995000362396242,2.3000001907348615,1,0.13722268412692573,3.0800018310546733,12.220000267028807,3.0952497729336796,12.56999969482422,-1.1600039672927305,12.56999969482422,0.13722268412692573
2108,2008-03-05,12.300000190734865,12.4399995803833,11.989999771118164,12.210000038146973,627120.0,0.010682014266717,1.4324384233913787,-1.7999961853173858,35.294115584614616,44.77259383795739,0.5809858926822642,0.6162723481791215,1.627611879101897,2.5293497890730006,17.582942587418064,0.4499998092651367,-0.03955897065501901,-0.5819998741149881,-1.4141841251665674,0.25018437693659124,-0.9980919996407778,-0.16590774858919843,1.1766780025358852,31.192670182720583,-7.524658609916564,0.41609212552579,3,0.49499988555908025,0.6399998664855939,0.8424997329711896,1.8650002479553223,1.699999809265135,2,0.18861785844294432,1.5600073242466677,12.170000076293945,3.0800018310546733,12.220000267028807,3.0952497729336796,12.56999969482422,0.18861785844294432
2109,2008-03-06,11.729999542236328,12.25,11.649999618530273,12.25,804823.0,-0.04634151541947917,1.3076917433884752,-5.777773068282851,33.21799045335828,43.273422299875165,1.040982497043153,1.2072128432430027,2.0923714433051526,3.0752499698835045,16.614205031682975,0.6500005722045916,-0.09419408087344827,-1.1260004997253414,-2.066737230042232,-0.18526376940845068,-1.596368864883786,-0.655632134566897,1.6253443986245202,7.407400866430838,-30.897650966763937,0.47036836515844493,3,0.9100003242492676,1.0550003051757812,1.3500003814697266,2.435000896453859,2.2100000381469727,3,0.30861048427144655,1.4324384233913787,12.300000190734865,1.5600073242466677,12.170000076293945,3.0800018310546733,12.220000267028807,0.30861048427144655
2110,2008-03-07,11.359999656677244,11.729999542236328,11.15999984741211,11.65999984741211,1457927.0,-0.03154304347811965,1.5909101746309384,0.5769229358471222,15.129145447999932,38.854781955562466,1.2421855723294986,1.5570182199041032,2.3435685883999096,3.420509564639767,15.798147901216497,0.5699996948242188,-0.1880434109478326,-1.432500362396242,-2.585069822094697,-0.279930902697787,-2.0087850922454695,-0.8562156325470145,1.8248098519505458,15.267156122259436,-18.316888222412217,0.5762847298492272,3,0.9450001716613787,1.180000305175783,1.6625003814697283,2.805000782012943,2.710000038146976,4,0.32130287698197013,1.3076917433884752,11.729999542236328,1.4324384233913787,12.300000190734865,1.5600073242466677,12.170000076293945,0.32130287698197013
2111,2008-03-10,11.449999809265135,11.850000381469727,11.260000228881836,11.260000228881836,922661.0,0.007922548882736136,-5.210541638014546,-0.6333315319496491,18.86792045422237,34.9169849966326,0.9932689514075346,1.4176243337220225,2.138520173780135,3.3114701324291804,15.353785349939072,0.5900001525878906,-0.23314581144838442,-1.2650002002716079,-2.5586367105933423,0.028636310050126568,-1.911818455432476,-0.6181819451107398,1.4918325400167731,22.65625174623005,-8.59792419994,0.6468182551608677,3,0.7850003242492694,1.0000000000000018,1.7175002098083514,2.7150006294250524,2.550000190734865,0,0.28558956438738514,1.5909101746309384,11.359999656677244,1.3076917433884752,11.729999542236328,1.4324384233913787,12.300000190734865,0.28558956438738514
2112,2008-03-11,11.970000267028807,12.420000076293945,11.510000228881836,11.550000190734865,1360420.0,0.04541488789745629,-2.6399993896484375,2.2105315993153627,31.08976484911321,31.493095984367393,0.3098983427578421,0.8191197100562864,1.5010166365725723,2.7659999367690293,15.156736899811134,0.9700002670288104,-0.2931931573684565,-0.6684997558593775,-1.9475502195478178,0.6105507078290628,-1.3080249877035968,-0.02897452401515821,0.7580121820287253,63.28129598406158,33.42652096080376,0.6395252318442198,3,0.1349997520446795,0.46999979019165217,1.4024996757507342,1.9249997138977069,2.359999656677248,1,0.22138676352661912,-5.210541638014546,11.449999809265135,1.5909101746309384,11.359999656677244,1.3076917433884752,11.729999542236328,0.22138676352661912
2113,2008-03-12,12.489999771118164,12.640000343322756,12.170000076293945,12.390000343322756,1166617.0,0.043441895780210515,1.3499979734449647,0.23809383245307475,41.16022063059971,30.60723806303259,-0.33289885180438716,0.24555244962487777,0.8684233186237336,2.2167493641823928,14.814194692164234,0.6700000762939489,-0.38077422561667973,-0.10650024414062464,-1.3444491522156703,1.131448663934421,-0.7254746981781466,0.5124742098968973,-1.3299999237060547,89.86482959843227,59.81589749458908,0.6189744540375225,3,-0.5450000762939453,-0.04999971389770508,0.9775002002716064,1.4050002098083496,1.5,2,0.15852686406681848,-2.6399993896484375,11.970000267028807,-5.210541638014546,11.449999809265135,1.5909101746309384,11.359999656677244,0.15852686406681848
2114,2008-03-13,11.93000030517578,12.260000228881836,11.84000015258789,12.260000228881836,1523993.0,-0.04483582675776554,1.5454555963355778,-3.300018119915771,33.415843453924325,29.53765771314833,0.14166740330580296,0.7519574257124759,1.3218297631323583,2.7501716229110915,14.611223619813513,0.6499996185302734,-0.495469262795174,-0.6079997062683127,-1.856301487941467,0.6403020754048416,-1.232150597104889,0.016151184568263588,-0.7404004478454578,52.02704052405657,24.202986549976664,0.6241508908365769,3,-0.030000209808347833,0.5099997520446795,1.537499666213991,1.9649996757507342,2.2599992752075213,3,0.17351212421395834,1.3499979734449647,12.489999771118164,-2.6399993896484375,11.970000267028807,-5.210541638014546,11.449999809265135,0.17351212421395834
2115,2008-03-14,11.859999656677244,12.399999618530273,11.760000228881836,11.9399995803833,618534.0,-0.005867614979705005,-3.571444141689373,0.24242406727740778,34.00503693625133,30.17918471147226,0.11215776649021691,0.7966451259429217,1.2909304820626115,2.8044145328993952,13.757900040574542,0.6399993896484375,-0.6403472197024254,-0.6360003471374522,-1.9174372782394347,0.6454365839645302,-1.2767188126884434,0.004718118413538974,-0.6413917896270735,43.47821579989408,15.536211983377417,0.640718465550991,3,0.04000043869018732,0.5800004005432147,1.565000534057619,2.0350003242492694,2.1100006103515625,4,0.17537942528817907,1.5454555963355778,11.93000030517578,1.3499979734449647,12.489999771118164,-2.6399993896484375,11.970000267028807,0.17537942528817907
2116,2008-03-17,11.550000190734865,11.710000038146973,11.220000267028807,11.649999618530273,1015395.0,-0.026138235659041387,3.454537967028934,1.2499940395297882,30.071600674991984,30.250182053897305,0.3543910560759187,1.0253236146762266,1.512400708929908,3.101164465492573,13.561182572299124,0.6399993896484375,-0.7136170421016992,-0.8609998226165754,-2.1572927211616157,0.435293075928465,-1.5091462718890956,-0.21285337334405519,1.0900001525878906,23.239429998294327,-2.739412935677297,0.6481464492725202,3,0.3499999046325666,0.8899998664855939,1.7824997901916486,2.3449997901916486,2.689999580383299,0,0.2181817716428125,-3.571444141689373,11.859999656677244,1.5454555963355778,11.93000030517578,1.3499979734449647,12.489999771118164,0.2181817716428125
2117,2008-03-18,12.1899995803833,12.220000267028807,11.699999809265135,11.699999809265135,1036849.0,0.05541120165191238,-1.12245183942451,-4.900025749353987,40.772525337858575,30.858894248702192,-0.3156690342613633,0.3306039395496363,0.780779394444723,2.4481494940036903,13.487891440564642,0.6700000762939418,-0.755000380299002,-0.17550039291381836,-1.433275972058711,1.0822751862310742,-0.8043881824862655,0.4533873966586288,0.4216007614135755,68.30980712945384,39.27395765305573,0.6288877895724465,3,-0.28999948501586914,0.2500004768371582,1.0325005054473877,1.705000400543213,1.9900007247924787,1,0.1484824021265294,3.454537967028934,11.550000190734865,-3.571444141689373,11.859999656677244,1.5454555963355778,11.93000030517578,0.1484824021265294
2118,2008-03-19,12.31999969482422,12.479999542236328,11.800000190734865,12.119999885559082,1472961.0,0.010664488836416464,1.6153846153846085,0.4081630667066323,47.09976762206702,32.40131393411427,-0.494540047327245,0.14254228978827044,0.585858780884875,2.3099090523833024,13.207795246045794,0.6799993515014631,-0.7168066642915623,-0.004000282287595525,-1.206338598271616,1.1983380336964249,-0.6051694402796048,0.5971688757044138,0.2637686454772936,87.30159210720532,52.987370554585496,0.6011691579920102,3,-0.4199995994567889,0.12000036239623846,0.902500391006468,1.5750002861022931,2.1900005340576154,2,0.1631493732687559,-1.12245183942451,12.1899995803833,3.454537967028934,11.550000190734865,-3.571444141689373,11.859999656677244,0.1631493732687559
2119,2008-03-20,12.640000343322756,13.140000343322756,12.109999656677244,12.199999809265135,2629545.0,0.025974079255291826,-2.322578362697226,2.200004768376128,50.755946509377004,36.35984738537839,-0.7508411927833727,-0.22772574317500016,0.22233792707220523,1.9732262419995568,13.577017739008571,1.0300006866455114,-0.6734604615436215,0.3405003547668475,-0.8116050676007394,1.4926057771344343,-0.23555235641694594,0.9165530659506409,-1.4200000762939489,73.9583343681362,36.30706603786081,0.576052711183793,3,-0.46000003814697443,-0.2000002861022967,0.4749996662139875,1.254999637603758,1.7599992752075178,3,0.10680374929804204,1.6153846153846085,12.31999969482422,-1.12245183942451,12.1899995803833,3.454537967028934,11.550000190734865,0.10680374929804204
2120,2008-03-25,13.279999732971193,13.630000114440918,12.850000381469727,13.029999732971193,1495976.0,0.05063286172982795,-1.5573816112439856,0.5681811285421325,60.772352129116676,41.01589534925554,-1.2179249477488803,-0.913787987739763,-0.45045117799130274,1.3180211639313963,14.17592619911105,0.9899997711181623,-0.644947644003496,0.979999780654909,-0.17388622885451177,2.1338857901643298,0.4030567759001986,1.5569427854096194,-2.021599464416507,85.47716167511132,43.4004497585709,0.5769430047547106,3,-0.8549995422363299,-0.8399996757507342,-0.23999977111816584,0.6150002479553205,0.4900007247924787,1,0.06852408627334428,-2.322578362697226,12.640000343322756,1.6153846153846085,12.31999969482422,-1.12245183942451,12.1899995803833,0.06852408627334428
2121,2008-03-26,13.539999961853027,13.699999809265135,13.15999984741211,13.300000190734865,1281551.0,0.019578330881762973,-1.0769211018596565,0.9599990844726491,63.35282509743557,44.60067982129135,-1.2854612305945707,-1.2031850670678637,-0.7499225898568369,1.04353407878504,15.069478782677642,0.5399999618530256,-0.5514396089039373,1.219500017166137,-0.008651880241446364,2.4476519145737203,0.6054240684623444,1.8335759658699295,-2.1867356994628917,92.00000762939462,44.64484893510027,0.6140759487037919,3,-1.0799999237060565,-1.0999999046325684,-0.7324998378753662,0.35500001907348633,0.1099996566772461,2,0.031757777428895295,-1.5573816112439856,13.279999732971193,-2.322578362697226,12.640000343322756,1.6153846153846085,12.31999969482422,0.031757777428895295
2122,2008-03-27,13.869999885559082,14.079999923706055,13.329999923706055,13.5,1337162.0,0.024372224862317715,-1.1126759428278994,1.5416676600783716,64.72795231986198,47.21931667565383,-1.4724466118162436,-1.5620805166824105,-1.103477692002894,0.7032142250633839,16.0610386083378,0.75,-0.35198705796934604,1.5169999599456787,0.16088939106297673,2.8731105288283807,0.8389446755043277,2.1950552443870297,-2.3759314903564466,90.78947093237988,39.68009346483866,0.6780552844413514,3,-1.2199997901916504,-1.25,-1.062499761581421,0.02500009536743164,-0.36999988555908203,3,0.026676271709584753,-1.0769211018596565,13.539999961853027,-1.5573816112439856,13.279999732971193,-2.322578362697226,12.640000343322756,0.026676271709584753
2123,2008-03-28,14.029999732971193,14.100000381469727,13.710000038146973,13.989999771118164,746130.0,0.011535677630300167,3.333306842565366,0.10810803844597913,73.3739898464681,51.6591107192698,-1.5544965621893603,-1.733789098309673,-1.2682506862378773,0.5308459925597884,17.114088050855035,0.3900003433227539,-0.15245987343234368,1.6279998302459742,0.10526548664752333,3.150734173844425,0.8666326584467487,2.3893670020451996,-2.3290568154882845,96.4823807536134,38.1990414276236,0.7613671717992254,3,-1.3699994087219256,-1.3999996185302752,-1.2174997329711932,-0.1349997520446795,-0.5699996948242205,4,0.010691416611511295,-1.1126759428278994,13.869999885559082,-1.0769211018596565,13.539999961853027,-1.5573816112439856,13.279999732971193,0.010691416611511295
2124,2008-03-31,13.630000114440918,14.119999885559082,13.390000343322756,14.100000381469727,972917.0,-0.02851030834949031,1.8627473713145508,-11.750017881409963,72.92930285428046,55.98402915460637,-0.9923483987656567,-1.317873222017699,-0.8835734926290453,0.907722756797348,17.414399432010125,0.7299995422363263,-0.015631972387769366,1.1750001907348633,-0.44315340167103656,2.793153783140763,0.36592339453191336,1.9840769869378132,-1.6891514505593275,61.41732579104312,-2.211960407265437,0.8090767962029496,3,-0.9600000381469727,-0.9900002479553223,-0.9200000762939453,0.2649998664855957,-0.1099996566772461,0,0.06456347080353741,3.333306842565366,14.029999732971193,-1.1126759428278994,13.869999885559082,-1.0769211018596565,13.539999961853027,0.06456347080353741
2125,2008-04-01,13.869999885559082,14.0,13.56999969482422,13.56999969482422,1079487.0,0.017608200227664295,-1.8666668785941798,-0.6382979155126162,73.72549804253615,60.834462195444615,-1.0250394756499137,-1.5341429140838319,-1.1193366959950097,0.6456012954218284,17.44140471393194,0.4300003051757795,0.06398505379648967,1.349999952316285,-0.3876330354495927,3.0876329400821625,0.4811834584333461,2.2188164461992237,-1.667653075076192,73.95833436813616,4.933649217588979,0.8688164938829389,4,-0.9600000381469727,-1.2300000190734863,-1.1424996852874756,0.02500009536743164,-0.4099998474121094,1,0.0382119493398847,1.8627473713145508,13.630000114440918,3.333306842565366,14.029999732971193,-1.1126759428278994,13.869999885559082,0.0382119493398847
2126,2008-04-02,13.84000015258789,14.0,13.609999656677244,13.609999656677244,1056768.0,-0.002162922366165665,-2.3913000211466087,0.7666678322678784,70.2820043223603,64.11329319372258,-0.7107894677866575,-1.4509447125260522,-1.0489327914090403,0.647970824664899,17.026076901052082,0.3900003433227557,0.23917822160347946,1.239000225067139,-0.5884616730855843,3.0664621232198623,0.3252692759907774,2.1527311741435007,-1.4075349730958582,64.55699411498415,-4.979624460520384,0.9137309490763617,4,-0.880000114440918,-1.200000286102295,-1.0475001335144043,0.05499982833862305,-0.35000038146972656,2,-0.0050577813621721646,-1.8666668785941798,13.869999885559082,1.8627473713145508,13.630000114440918,3.333306842565366,14.029999732971193,-0.0050577813621721646
2127,2008-04-03,13.84000015258789,13.920000076293945,13.640000343322756,13.920000076293945,971624.0,0.0,5.999999999999956,-0.3478250052866588,66.50367922579333,66.2692833719144,-0.5052562288160516,-1.3907205684681578,-1.0176893116257073,0.619421413084126,16.58830425708126,0.27999973297118963,0.4313937868155957,1.1555002212524421,-0.7403732128929992,3.0513736553978834,0.20756350417972236,2.103436938325162,-1.2050308083678125,61.64384814359983,-5.101567384994091,0.9479367170727205,4,-0.7250003814697266,-1.200000286102295,-1.0475001335144043,0.05499982833862305,-0.5799999237060547,3,-0.013728362136043004,-2.3913000211466087,13.84000015258789,-1.8666668785941798,13.869999885559082,1.8627473713145508,13.630000114440918,-0.013728362136043004
2128,2008-04-04,14.619999885559082,14.720000267028807,13.8100004196167,13.93000030517578,1952290.0,0.05635836158754248,1.044942688481873,-8.625002980235104,81.20650242368339,69.652678473504,-1.0333596808124614,-2.095434028477545,-1.7622181759436142,-0.19685727187908775,16.727141311436846,0.9099998474121076,0.7117554402542332,1.8194999694824219,-0.25299135943073203,3.891991298395576,0.7832543050258458,2.855745633938998,-1.8068268763783237,92.48117389427563,22.887773306891404,1.036245664456577,4,-0.8349995613098145,-1.679999828338623,-1.8274998664855957,-0.7249999046325684,-1.0100002288818377,4,-0.07660737991286604,5.999999999999956,13.84000015258789,-2.3913000211466087,13.84000015258789,-1.8666668785941798,13.869999885559082,-0.07660737991286604
2129,2008-04-07,15.350000381469727,15.529999732971193,14.649999618530273,14.699999809265135,1459354.0,0.04993163485806207,-1.3466639879048867,0.9420303876757562,85.1106828636566,72.35693744400842,-1.4958221472652635,-2.6776102710065235,-2.4575275702551007,-0.9541506004231319,16.69930855082613,0.9099998474121112,0.9354272216404436,2.3685004234313958,0.06971091433659282,4.667289932526199,1.2191056688839943,3.5178951779787972,-2.2698715561902407,90.81635979601093,17.17932526496672,1.149394754547401,4,-1.0050005912780762,-2.005000591278076,-2.3525004386901855,-1.455000400543213,-1.4100008010864258,0,-0.12312705513703648,1.044942688481873,14.619999885559082,5.999999999999956,13.84000015258789,-2.3913000211466087,13.84000015258789,-0.12312705513703648
2130,2008-04-08,15.010000228881836,15.399999618530273,14.539999961853027,15.359999656677244,1106691.0,-0.02214984652367391,3.0000044357011846,-0.5384601841323363,84.60000698089729,74.71773543105974,-0.9885733308872542,-2.160932801164517,-2.082203345339419,-0.6323607860221898,16.00993119604144,0.8599996566772461,1.124374829869737,1.846000242233277,-0.49000997072582386,4.182010455192378,0.6779951357537275,3.0140053487128267,-1.5378920583716766,72.91669357153994,-6.802199506569693,1.1680051064795502,4,-0.5800004005432129,-1.6650004386901855,-1.942500114440918,-1.1150002479553223,-1.0300006866455078,1,-0.09926713846753621,-1.3466639879048867,15.350000381469727,1.044942688481873,14.619999885559082,5.999999999999956,13.84000015258789,-0.09926713846753621
2131,2008-04-09,14.720000267028807,15.020000457763672,14.479999542236328,14.970000267028807,557274.0,-0.01932045019526507,2.0857161541353686,0.7142868820520961,77.20431069030025,76.10399747221953,-0.5739441243405015,-1.7005813985173965,-1.7711264707301044,-0.35525715905723665,15.495941179013556,0.5400009155273438,1.280958580831598,1.3925002574920633,-0.8956466719670679,3.6806471869511945,0.24842679276249768,2.536573722221629,-0.9186294465248821,57.14287155970691,-23.02698602579442,1.1440734647295658,4,-0.2600002288818324,-1.3750004768371564,-1.705000162124632,-0.8250002861022931,-0.6599998474121076,2,-0.08559784008320281,3.0000044357011846,15.010000228881836,-1.3466639879048867,15.350000381469727,1.044942688481873,14.619999885559082,-0.08559784008320281
2132,2008-04-10,14.619999885559082,14.75,14.079999923706055,14.729999542236328,789860.0,-0.006793504052694521,7.933300272749814,0.4399986267089844,74.89177757259327,76.27264055290011,-0.39824823605463777,-1.4670887763195104,-1.655612305258039,-0.26998323149207337,15.799349445173977,0.6700000762939453,1.3388257672486432,1.159999895095826,-1.1039418579658555,3.4239416481575073,0.028029018564986075,2.2919707716266657,-0.5420484390603946,47.093011006071315,-30.84562521361193,1.1319708765308405,4,-0.1599998474121076,-1.2750000953674316,-1.7299997806549072,-0.7249999046325684,-0.4200000762939471,3,-0.07729139010165631,2.0857161541353686,14.720000267028807,3.0000044357011846,15.010000228881836,-1.3466639879048867,15.350000381469727,-0.07729139010165631
2133,2008-04-11,14.470000267028807,14.880000114440918,14.260000228881836,14.699999809265135,735695.0,-0.010259891908647512,1.1016939837713642,2.090911455398247,70.56180218346464,76.00958492280947,-0.20033861562999888,-1.2238966189865348,-1.488298277115783,-0.15664878472554733,16.55696271806029,0.619999885559082,1.3618763914842624,0.9110002517700178,-1.3475033644329333,3.169503867972969,-0.21825155633145776,2.0402520598714933,1.0599994659423864,26.896578939579634,-49.4162456620306,1.129251808101475,4,0.07999944686890004,-1.1250004768371564,-1.580000162124632,-0.5750002861022931,-0.8100004196166974,4,-0.08362128651124245,7.933300272749814,14.619999885559082,2.0857161541353686,14.720000267028807,3.0000044357011846,15.010000228881836,-0.08362128651124245
2134,2008-04-14,14.0,14.449999809265135,13.859999656677244,14.220000267028807,781784.0,-0.032481013016962046,-1.3599961090161938,0.9565248038744055,58.41121859754159,74.30799831781007,0.36617253166069474,-0.6227968936873935,-0.9980285787481158,0.2734213747081249,16.653336018677862,0.6100006103515625,1.340013755435649,0.33750000000000036,-1.792762117312579,2.4677621173125797,-0.7276310586562893,1.40263105865629,1.5045997428894058,9.090931609783812,-63.33368539904046,1.0651310586562894,4,0.5699996948242188,-0.6550002098083496,-1.1324999332427979,-0.10500001907348633,-0.14000034332275568,0,-0.027857167380196834,1.1016939837713642,14.470000267028807,7.933300272749814,14.619999885559082,2.0857161541353686,14.720000267028807,-0.027857167380196834
2135,2008-04-15,13.9399995803833,14.149999618530273,13.81999969482422,14.039999961853027,868422.0,-0.004285744258335611,1.0625014901175294,0.45454663678491136,54.90195620110373,72.5991040821149,0.48851968668790136,-0.4205395722813705,-0.9454402406330473,0.30359507488194026,16.981666738538593,0.3299999237060529,1.2588825657648375,0.17349958419799805,-1.7821808232022889,2.129179991598285,-0.8043406195021454,1.1513397878981415,1.4988161590576183,9.999984105438033,-57.47206786895559,0.9778402037001434,4,0.6450004577636737,-0.5949997901916504,-1.2274997234344482,-0.04499959945678711,-0.0499992370605451,1,0.0,-1.3599961090161938,14.0,1.1016939837713642,14.470000267028807,7.933300272749814,14.619999885559082,0.0
2136,2008-04-16,14.06999969482422,14.369999885559082,13.90999984741211,14.100000381469727,1168429.0,0.009325689982362606,-1.6285687816415169,0.3000057220240529,52.57731705368721,71.05173050743645,0.4409462114356959,-0.3710938627876512,-1.0814946449517873,0.1373554997514983,16.72358664573183,0.46000003814697266,1.2126429882957517,0.1774997234344493,-1.4786834993277953,1.833682946196694,-0.650591887946673,1.0055913348155716,1.271687081939696,23.584896323946882,-39.2465665072022,0.8280916113811224,4,0.6000003814697248,-0.6949996948242205,-1.6474997997283953,-0.17499971389770685,-0.3099994659423846,2,-0.00639659946979243,1.0625014901175294,13.9399995803833,-1.3599961090161938,14.0,1.1016939837713642,14.470000267028807,-0.00639659946979243
2137,2008-04-17,14.0,14.289999961853027,13.869999885559082,14.220000267028807,1136799.0,-0.004975102796197728,1.333335982431183,7.333174391252203,49.60422515470784,67.54036636643916,0.5990222592201508,-0.16710854796662744,-0.9920523834541264,0.191257750439636,17.300392403094534,0.4200000762939453,1.1384115378289454,0.017000007629395242,-1.4323717051648952,1.4663717204236857,-0.7076858487677509,0.7416858640265414,1.2503855518475344,16.981154143398232,-39.875501296780755,0.7246858563971454,4,0.6749997138977069,-0.625,-1.6575000286102295,-0.10500001907348633,-0.5699996948242205,3,0.004285744258335722,-1.6285687816415169,14.06999969482422,1.0625014901175294,13.9399995803833,-1.3599961090161938,14.0,0.004285744258335722
2138,2008-04-18,14.329999923706055,14.40999984741211,13.989999771118164,14.369999885559082,753908.0,0.023571423121861113,6.0000079472935495,0.18181778773836557,59.40859891152953,64.68457926064725,0.2498323286799149,-0.35711273088371875,-1.3028875689563897,-0.14334413791089418,18.373936650157614,0.4200000762939453,1.1095799926432708,0.24649991989135778,-0.9787653476694285,1.471765187452144,-0.36613271388903534,0.8591325536717509,0.8345624767200803,80.95240257764515,23.653439904238667,0.6126326337803931,4,0.2799997329711914,-0.9549999237060547,-2.057499885559082,-0.434999942779541,-0.01999950408935547,4,-0.009071885215146569,1.333335982431183,14.0,-1.6285687816415169,14.06999969482422,1.0625014901175294,13.9399995803833,-0.009071885215146569
2139,2008-04-21,13.989999771118164,14.369999885559082,13.920000076293945,14.31999969482422,589788.0,-0.023726458785629845,1.093020883234861,8.250005960470206,51.57067886370972,61.01465391429309,0.4208897510582439,0.0940327930660807,-0.9266460936861343,0.18827384957281268,19.369554721142784,0.4499998092651367,1.1077590779199422,-0.161000204086303,-1.1833794968099323,0.8613790886373263,-0.6721898504481185,0.3501894422755125,1.0938888669718558,28.813564801344626,-25.288447317241662,0.5111896463618147,4,0.43000030517578125,-0.6149997711181641,-1.7974998950958252,-0.09499979019165039,0.0,0,-0.023588272273408317,6.0000079472935495,14.329999923706055,1.333335982431183,14.0,-1.6285687816415169,14.06999969482422,-0.023588272273408317
2140,2008-04-22,14.1899995803833,14.3100004196167,13.9399995803833,13.949999809265135,577737.0,0.014295912261416133,-1.8461577962806734,-0.7272722018322125,54.38595694507816,58.47928127593508,0.10319233380455373,-0.036149999198057614,-1.0995837611531964,-0.01583679113167591,19.81805497882103,0.37000083923339844,0.9675519298362563,-0.006500387191772816,-0.94306261122086,0.9300618368373144,-0.4747814992063155,0.4617807248227699,0.8180557211107704,59.259206931446705,6.212010836103069,0.4682811120145433,4,0.16000032424926758,-0.8149995803833008,-2.0199995040893555,-0.2949995994567871,-0.4799995422363281,1,-0.023255809264593585,1.093020883234861,13.989999771118164,6.0000079472935495,14.329999923706055,1.333335982431183,14.0,-0.023255809264593585
2141,2008-04-23,13.970000267028807,14.220000267028807,13.850000381469727,14.010000228881836,583827.0,-0.015503828038066159,-1.642858845848605,-0.16666666666667285,51.54394433804014,55.88507758320695,0.2297798944439844,0.22948122018033779,-0.8664487816202975,0.19425985893005837,20.140560851219846,0.36999988555908025,0.7053522504752117,-0.2479997158050562,-1.1397775546999114,0.643778123089799,-0.6938886352524829,0.1978892036423705,0.9667716980650738,21.42857142857111,-29.269993372383205,0.44588891944742737,4,0.37999963760376154,-0.5950002670288068,-1.8000001907348615,-0.13999986648559393,0.10999965667724787,2,-0.005726551336928898,-1.8461577962806734,14.1899995803833,1.093020883234861,13.989999771118164,6.0000079472935495,14.329999923706055,-0.005726551336928898
2142,2008-04-24,14.239999771118164,14.260000228881836,13.8100004196167,13.970000267028807,528695.0,0.019327093695666875,1.903220646098093,-6.749994039529582,44.86486305364986,53.029862124338635,-0.1115186207163017,-0.01199241446564514,-1.1360233332724317,-0.08050035617662843,20.066050839951245,0.4499998092651367,0.46061777506142576,0.003499794006348367,-0.873103287084998,0.8801028750976947,-0.4348017465393248,0.44180133455202153,0.6297658577595371,71.66662693019892,25.168785210280603,0.43830154054567283,4,-0.1099996566772461,-0.625,-2.0699996948242188,-0.5949997901916504,-0.439999580383299,3,-0.03370783356400553,-1.642858845848605,13.970000267028807,-1.8461577962806734,14.1899995803833,1.093020883234861,13.989999771118164,-0.03370783356400553
2143,2008-04-25,14.18000030517578,14.420000076293945,14.109999656677244,14.300000190734865,322559.0,-0.004213445709744801,-1.3846077665415704,-0.4444448369037419,30.693060269723148,49.95006675458104,-0.10837889903987197,0.06305370456642301,-1.070806903284085,-0.039869594742350856,20.055637628477015,0.310000419616701,0.2809347771059105,-0.06399970054626714,-0.9357168712368935,0.8077174701443592,-0.4998582858915803,0.37185888479904605,0.6049841069610409,60.65575308263642,18.947479276240102,0.43585858534531363,4,-0.06500005722045721,-0.5150003433227504,-2.010000228881834,-0.7550001144409162,-0.1500005722045863,4,-0.052891395194557655,1.903220646098093,14.239999771118164,-1.642858845848605,13.970000267028807,-1.8461577962806734,14.1899995803833,-0.052891395194557655
2144,2008-04-28,14.510000228881836,14.56999969482422,14.029999732971193,14.1899995803833,1019360.0,0.02327220850521461,1.45454762198913,-2.666674613960137,41.72185033116517,48.485610546810086,-0.4005494584554903,-0.20831914510422678,-1.3842329654061984,-0.3954994987737308,20.66618491343119,0.5399999618530273,0.12120199721011815,0.22200021743774379,-0.6070158974614515,1.051016332336939,-0.19250784001185295,0.6365082748873405,0.196985463853375,92.1053258996857,52.099783503454674,0.4145080574495972,4,-0.32000017166137695,-0.6900005340576172,-2.3400001525878906,-1.0850000381469727,-0.5700006484985352,0,-0.013783584156466189,-1.3846077665415704,14.18000030517578,1.903220646098093,14.239999771118164,-1.642858845848605,13.970000267028807,-0.013783584156466189
2145,2008-04-29,14.399999618530273,14.68000030517578,14.31999969482422,14.5,885725.0,-0.00758102058004162,-1.7692330264461096,-0.31250055879241234,44.36618417672535,47.573262449369885,-0.24410620521732973,-0.05963388082270171,-1.2456998061649358,-0.314583474139404,21.369988964394366,0.36000061035155895,-0.00868935978730434,0.08549962043762172,-0.7208301390636063,0.8918293799388497,-0.3176652593129923,0.4886645001882357,-0.5899991989135742,67.81600879572855,28.739853802630165,0.40316487975061394,4,-0.1549992561340332,-0.20999956130981445,-2.0899994373321533,-1.1899995803833008,-0.6700000762939453,1,-0.028472212380097006,1.45454762198913,14.510000228881836,-1.3846077665415704,14.18000030517578,1.903220646098093,14.239999771118164,-0.028472212380097006
2146,2008-04-30,13.770000457763672,14.369999885559082,13.5,14.369999885559082,1305495.0,-0.043749942878880566,1.9000023841880647,5.999971389879647,37.388724959313215,46.21598464988159,0.3786856963335321,0.5953775061299691,-0.6116313252036978,0.2863642164735296,21.488234010786663,0.8999996185302734,-0.054251315937634104,-0.5409995555877689,-1.356556340947236,0.2745572297716983,-0.9487779482675016,-0.1332211629080362,0.9099998474121076,22.881388808069087,-14.553589261479576,0.4077783926797333,4,0.31999969482421875,0.5749993324279785,-1.3375003337860107,-0.6200003623962402,-0.16000080108642756,2,-0.004357328803345828,-1.7692330264461096,14.399999618530273,1.45454762198913,14.510000228881836,-1.3846077665415704,14.18000030517578,-0.004357328803345828
2147,2008-05-02,13.649999618530273,14.1899995803833,13.529999732971193,14.039999961853027,1108047.0,-0.008714657606691656,-1.0952372302275408,0.6500011920940324,37.72453824591847,43.8066445759248,0.49597494340426707,0.7382653922292857,-0.484036009577693,0.37664018532056964,21.61286916641632,0.6599998474121076,-0.07977566213842735,-0.6515003681182865,-1.4941349303737255,0.1911341941371525,-1.072817649246005,-0.2301830869905679,1.030000686645506,12.711828791258545,-24.97983173154379,0.42131728112771943,5,0.4400005340576172,0.7800002098083496,-1.1999995708465576,-0.8699994087219238,0.1400003433227539,4,0.03150185473939815,1.9000023841880647,13.770000457763672,-1.7692330264461096,14.399999618530273,1.45454762198913,14.510000228881836,0.03150185473939815
2148,2008-05-05,13.5,13.68000030517578,13.43000030517578,13.550000190734865,604354.0,-0.010988983349614512,-1.6315847592468475,0.12820550440768774,41.72185033116517,42.71233029453096,0.5764807238301248,0.8432912034724822,-0.3296402131353169,0.4935055291697523,20.652992225826083,0.25,-0.10787754744394995,-0.7454999923706058,-1.6458971950094448,0.1548972102682331,-1.1956985936900253,-0.29530139105118636,1.1564002990722635,5.599975585937642,-34.23436281131729,0.45019860131941947,5,0.5550003051757795,0.9600000381469744,-0.8650000095367432,-0.7199997901916504,0.3400001525878906,0,0.02222223635073073,-1.0952372302275408,13.649999618530273,1.9000023841880647,13.770000457763672,-1.7692330264461096,14.399999618530273,0.02222223635073073
2149,2008-05-06,13.460000038146973,13.640000343322756,13.420000076293945,13.449999809265135,680412.0,-0.0029629601372612724,-5.285749318801141,-0.2000038146827422,42.00000254313315,41.336113138759295,0.5960779617687741,0.7741270035672194,-0.2849734943215889,0.5002812430120649,18.822225394827026,0.22000026702881037,-0.1192821042457961,-0.6909999370574944,-1.4948565406152952,0.11285666650030635,-1.0929282388363948,-0.28907163527859403,1.1473442611694313,3.17459957039251,-38.76331435000975,0.40192830177890054,5,0.5900001525878906,1.0000000000000018,-0.8149998188018799,-0.7199997901916504,-0.1700000762939453,1,0.04234767408683404,-1.6315847592468475,13.5,-1.0952372302275408,13.649999618530273,1.9000023841880647,13.770000457763672,0.04234767408683404
2150,2008-05-07,13.520000457763672,13.800000190734865,13.40999984741211,13.699999809265135,1853770.0,0.004457683465575846,1.0526327677376996,-17.99952317375211,40.61434235820027,40.12171291877709,0.48169934157917105,0.629026591842198,-0.34402704846225873,0.40211835296581455,17.213058168759975,0.3900003433227557,-0.20307487326947182,-0.5564995288848884,-1.2989924599081561,0.18599340213837934,-0.9277459943965223,-0.18525306337325453,1.0161031881713853,11.458396456305326,-31.44607318680949,0.3712464655116338,5,0.5249996185302734,0.9499993324279785,-0.8650004863739014,-0.9800004959106445,-0.10000038146972656,2,0.03106502281059087,-5.285749318801141,13.460000038146973,-1.6315847592468475,13.5,-1.0952372302275408,13.649999618530273,0.03106502281059087
2151,2008-05-08,13.460000038146973,13.470000267028807,13.25,13.40999984741211,849226.0,-0.004437900708963771,5.285663683056358,-0.27777983819267743,40.75342253239149,39.66488619419282,0.5160125773736013,0.621664011402224,-0.27924413115083624,0.42593438620382784,15.520547459734384,0.2700004577636719,-0.2313977942955514,-0.5534999370574951,-1.2797381713865636,0.17273829727157342,-0.9166190542220285,-0.19038081989296174,0.9860153039062496,22.340439562892314,-22.85821900190264,0.36311911716453416,5,0.505000114440918,0.929999828338623,-0.6850001811981201,-0.9200000762939453,0.19999980926513672,3,0.020059398463904143,1.0526327677376996,13.520000457763672,-5.285749318801141,13.460000038146973,-1.6315847592468475,13.5,0.020059398463904143
2152,2008-05-09,13.489999771118164,13.649999618530273,13.300000190734865,13.479999542236328,825060.0,0.002228806306550535,1.121209143715852,0.20000381468271378,33.96945620157922,40.028930186621274,0.4117356871588189,0.5298316303564548,-0.3069155799848744,0.35508658064937393,14.609528044845938,0.3499994277954084,-0.29192698946727447,-0.4670001983642571,-1.1700192040582529,0.23601880732973868,-0.818509701211255,-0.11549069551725921,0.8364140367297352,43.63630688882055,2.8379713416579406,0.35150950284699745,5,0.47500038146972656,0.9000000953674316,-0.6899998188018799,-0.9499998092651367,0.07000064849853516,4,0.008895469799487854,5.285663683056358,13.460000038146973,1.0526327677376996,13.520000457763672,-5.285749318801141,13.460000038146973,0.008895469799487854
2153,2008-05-12,13.260000228881836,13.550000190734865,13.050000190734865,13.43000030517578,573343.0,-0.017049632775291257,1.4390252979651628,-16.99961853900421,35.45816672517904,39.33296534151171,0.5559760100529338,0.70044528150936,-0.07173191516542943,0.54983079027798,13.43452623088695,0.5,-0.33220956718727557,-0.636499738693237,-1.3615484136098335,0.08854893622335958,-0.9990240761515352,-0.2739754012349387,0.9587721981812738,28.000005086262785,-13.72301342548587,0.3625243374582982,5,0.6050000190734863,1.0299997329711932,-0.38250041007995605,-0.7200002670288086,0.5100002288818359,0,0.03996981325964,1.121209143715852,13.489999771118164,5.285663683056358,13.460000038146973,1.0526327677376996,13.520000457763672,0.03996981325964
2154,2008-05-13,13.609999656677244,13.640000343322756,13.300000190734865,13.31999969482422,1285389.0,0.02639512984570458,-1.0606134167945682,-1.7058813629682787,39.097737352153466,38.747582361003715,0.07251113720499269,0.33700851793863684,-0.39689909295546677,0.17136282309165018,12.859694411977351,0.38000011444091975,-0.35658636623590745,-0.2670002937316909,-1.0012480889594606,0.46724750149607885,-0.6341241913455757,0.10012360388219399,0.468520102026476,74.66659545898389,33.709289700037175,0.3671238976138849,5,0.10000038146972834,0.6800003051757848,-0.24749946594238104,-0.7699995040893537,0.1100006103515625,1,0.016899375585054166,1.4390252979651628,13.260000228881836,1.121209143715852,13.489999771118164,5.285663683056358,13.460000038146973,0.016899375585054166
2155,2008-05-14,13.9399995803833,14.0,13.59000015258789,13.720000267028807,924100.0,0.024246872302025047,1.411762725936564,0.7586184217016995,49.45847107679874,40.08866526294655,-0.3683363018419339,0.007387347373729369,-0.6977201515091238,-0.19266093866194822,12.574537259394635,0.4099998474121094,-0.32217003935900834,0.06299962997436559,-0.6712481652534041,0.7972474252021353,-0.3041242676395193,0.43012352758825045,-0.8899993896484357,93.68416508808438,48.18055723110004,0.3671238976138849,5,-0.31999969482421875,0.2850003242492676,-0.09499979019165039,-0.5949997901916504,-0.5699996948242188,2,-0.04662838149901871,-1.0606134167945682,13.609999656677244,1.4390252979651628,13.260000228881836,1.121209143715852,13.489999771118164,-0.04662838149901871
2156,2008-05-15,13.979999542236328,13.989999771118164,13.720000267028807,13.93000030517578,471338.0,0.0028694378089735295,6.714305177111767,0.22726996870205143,44.88188325970515,40.88392582003396,-0.41953369997767176,-0.04184640028090669,-0.6961915862301407,-0.25929299329627753,11.99031623869461,0.26999950408935725,-0.3564751769575665,0.10749959945678711,-0.6228606838041806,0.8378598827177548,-0.25768054217369674,0.47267974108727095,-0.9109993553161608,97.8946882337647,53.39959504625189,0.3651801416304842,5,-0.4549994468688965,0.05500078201293945,-0.0924997329711914,-0.6349997520446777,-1.0199995040893555,3,-0.040057187716674436,1.411762725936564,13.9399995803833,-1.0606134167945682,13.609999656677244,1.4390252979651628,13.260000228881836,-0.040057187716674436
2157,2008-05-16,14.0600004196167,14.449999809265135,13.81999969482422,14.0,982238.0,0.005722523605145469,-1.9999931880573105,1.2000267032882765,47.65625261934434,41.54330385205387,-0.48641113803488345,-0.12345112316878826,-0.7312661888224312,-0.3741937363113301,11.73867887445999,0.6300001144409144,-0.3977564531737361,0.18450045585632324,-0.5485529051207791,0.9175538168334256,-0.18202622463222795,0.5510271363448744,-0.972380236434935,72.14289314893814,28.465468249830757,0.36652668048855164,5,-0.3100004196166992,-0.0950002670288086,-0.1575005054473877,-0.7150006294250488,-1.140000343322754,4,-0.02844954198198346,6.714305177111767,13.979999542236328,1.411762725936564,13.9399995803833,-1.0606134167945682,13.609999656677244,-0.02844954198198346
2158,2008-05-19,14.199999809265135,14.239999771118164,13.90999984741211,14.020000457763672,745871.0,0.00995728203913182,1.5384680279794152,2.9999682110784094,43.459906443337815,41.70551539652106,-0.5773923377883214,-0.28847966094836863,-0.8279771495119714,-0.5467171410554084,11.312227461617553,0.3299999237060547,-0.35765503365252194,0.33099985122680486,-0.38724058313065157,1.0492402855842613,-0.028120365951922466,0.6901200684055322,-1.057884441040036,78.26086235406699,39.02758447158194,0.3591202171787281,5,-0.44999980926513494,-0.23499965667724432,-0.2974998950958234,-0.8550000190734846,-1.3499994277954084,0,-0.045070380158093615,-1.9999931880573105,14.0600004196167,6.714305177111767,13.979999542236328,1.411762725936564,13.9399995803833,-0.045070380158093615
2159,2008-05-20,13.65999984741211,14.369999885559082,13.470000267028807,14.140000343322756,1029863.0,-0.03802816683847343,-1.0930232042360855,-2.6666790291560845,36.78571477228292,41.28011233141913,-0.006748610784384823,0.23771783811518077,-0.231695455872714,-0.05053535717711455,10.645114341340989,0.8999996185302752,-0.32181198533406175,-0.19250011444091797,-0.9141902901779009,0.5291900612960649,-0.5533452023094103,0.16834497342757437,-0.46556910154540887,19.38772134012731,-15.559587377634653,0.36084508786849157,5,0.09000015258789062,0.2050004005432129,0.28749990463256836,-0.315000057220459,-0.39999961853027344,1,0.00805275340997924,1.5384680279794152,14.199999809265135,-1.9999931880573105,14.0600004196167,6.714305177111767,13.979999542236328,0.00805275340997924
2160,2008-05-21,13.859999656677244,13.989999771118164,13.640000343322756,13.699999809265135,605905.0,0.014641274633910406,-1.5000068119891516,-0.3333326710601855,51.89871736834159,42.51847842430247,-0.171480645381882,0.012361425609784149,-0.3600010835888323,-0.2971479982901748,9.941949599095388,0.3499994277954084,-0.2876354004724657,0.023999691009519708,-0.6800756080092345,0.7280749900282739,-0.3280379584998574,0.3760373405188968,-0.6153461482746057,39.79587467545864,3.185067111009623,0.35203764950937727,5,-0.10999965667724432,0.005000591278077948,0.09750008583069025,-0.5149998664855939,-1.0199995040893537,2,-0.010100966314309456,-1.0930232042360855,13.65999984741211,1.5384680279794152,14.199999809265135,-1.9999931880573105,14.0600004196167,-0.010100966314309456
2161,2008-05-22,13.890000343322756,13.949999809265135,13.619999885559082,13.770000457763672,504968.0,0.0021645517596429187,1.7500129144033607,0.7500000000000111,55.26317440572075,44.88444711365153,-0.14982722817997285,-0.025233699552646982,-0.3193822171888261,-0.3715055151154729,9.37892204814415,0.3299999237060529,-0.24778816863571862,0.05800037384033452,-0.6437747569458043,0.7597755046264734,-0.2928871915527349,0.40888793923340394,-0.5971329828856167,42.85717066107214,3.090151689487186,0.35088756539306937,5,-0.14000034332275568,-0.025000095367433417,0.07499957084655584,-0.5450005531311053,-1.7600002288818377,3,-0.03743703707060386,-1.5000068119891516,13.859999656677244,-1.0930232042360855,13.65999984741211,1.5384680279794152,14.199999809265135,-0.03743703707060386
2162,2008-05-23,13.760000228881836,14.050000190734865,13.649999618530273,13.949999809265135,979746.0,-0.009359259267651021,1.0512831798897067,-1.5833313465099077,55.75221687058134,47.13934157425179,0.025144358795538224,0.07058097653782092,-0.13558087391626827,-0.290102261263252,8.79347296790951,0.4000005722045916,-0.2079710284772709,-0.047999763488769887,-0.7233584960600634,0.6273589690825236,-0.38567912977441665,0.2896796027968769,-0.4208475704915777,32.22223164123194,-11.376487869105638,0.33767936628564676,5,0.11499977111816406,0.10500001907348633,0.2624998092651367,-0.41500043869018555,-1.239999771118164,4,-0.05813954777818142,1.7500129144033607,13.890000343322756,-1.5000068119891516,13.859999656677244,-1.0930232042360855,13.65999984741211,-0.05813954777818142
2163,2008-05-26,13.43000030517578,13.739999771118164,13.329999923706055,13.520000457763672,471831.0,-0.023982552195994655,-1.827576227934019,0.47368605976039,49.41176998573974,48.285345200205825,0.42666291961541347,0.3599675654857588,0.22873121248228934,-0.010472826418039816,7.682681162494378,0.43000030517578125,-0.16938628216499296,-0.3404996871948267,-1.0121659991900032,0.33116662480034975,-0.6763328431924158,-0.004666531197237589,1.0199995040893555,9.615421647857408,-37.48163376181733,0.33583315599758834,5,0.45999956130981623,0.4349999427795428,0.5949995517730731,-0.08500051498412908,-1.5,0,-0.03797469972396694,1.0512831798897067,13.760000228881836,1.7500129144033607,13.890000343322756,-1.5000068119891516,13.859999656677244,-0.03797469972396694
2164,2008-05-27,14.3100004196167,14.420000076293945,13.390000343322756,13.529999732971193,1903642.0,0.06552495118721446,1.0599994659423793,-8.666659602424257,61.7210680813119,49.64785597848506,-0.38397942095425286,-0.5647387314192542,-0.5879703999876043,-0.9288927388869332,6.701330332296579,1.0299997329711896,-0.08873596536151851,0.5495004177093499,-0.08046940273603731,1.179470238154737,0.23451550748665717,0.8644853279320426,0.11759939193725444,89.90828979096162,36.7209186995038,0.3149849102226932,5,-0.4200005531311035,-0.44500017166137695,-0.31750059127807617,-0.9650006294250488,-2.3000001907348633,1,-0.10202655453074261,-1.827576227934019,13.43000030517578,1.0512831798897067,13.760000228881836,1.7500129144033607,13.890000343322756,-0.10202655453074261
2165,2008-05-28,13.989999771118164,14.399999618530273,13.90999984741211,14.210000038146973,1363604.0,-0.022362029288263696,-1.5789453871038175,-0.28205137610192144,57.30027157385944,51.02767690227998,-0.0627379358580562,-0.29200015635086984,-0.20482793163960977,-0.6452515997174064,5.494284445098872,0.48999977111816406,0.0018576644679804133,0.2499997615814209,-0.3157600480374718,0.8157595712003136,-0.03288014322802546,0.5328796663908673,0.43000030517578125,60.550436240318895,3.3181598200927382,0.28287990480944664,5,-0.09999990463256836,-0.1249995231628418,-0.0924997329711914,-0.6449999809265137,-1.9600000381469709,2,-0.05218009679624047,1.0599994659423793,14.3100004196167,-1.827576227934019,13.43000030517578,1.0512831798897067,13.760000228881836,-0.05218009679624047
2166,2008-05-29,13.710000038146973,14.170000076293945,13.59000015258789,14.140000343322756,1312917.0,-0.020014277165982586,1.3673477331734794,1.9545444693459184,52.835054903864474,51.603099378337774,0.19549283178076315,-0.01762987395447624,0.14635558568743434,-0.39466707979822857,5.757768287264747,0.5799999237060547,0.05607998311287865,-0.026999950408935547,-0.5927262631166546,0.5387263622987835,-0.30986310676279594,0.25586320594492484,0.7100000381469727,34.862390939920274,-23.094564182926355,0.2828631563538597,5,0.16499996185302734,0.1550002098083496,0.15249991416931152,-0.36500024795532227,-1.7600002288818377,3,-0.0634573218919312,-1.5789453871038175,13.989999771118164,1.0599994659423793,14.3100004196167,-1.827576227934019,13.43000030517578,-0.0634573218919312
2167,2008-05-30,14.079999923706055,14.229999542236328,13.630000114440918,13.81999969482422,5518331.0,0.026987591869408245,1.1428571428571428,-0.6046512659463038,60.19900001802965,53.46299866441465,-0.19151123552972216,-0.37288129274599413,-0.16732567891583372,-0.7965404136417522,6.075077422506035,0.5999994277954102,0.06257804759967911,0.32149991989135707,-0.2626872558147859,0.9056870955975,0.029406332038284688,0.6135935077444294,0.31999969482421875,68.80732981727952,6.769338452578722,0.29209358785307177,5,-0.2049999237060547,-0.21499967575073242,-0.2174999713897705,-0.7350001335144043,-2.0299997329711896,4,-0.1384943053857538,1.3673477331734794,13.710000038146973,-1.5789453871038175,13.989999771118164,1.0599994659423793,14.3100004196167,-0.1384943053857538
2168,2008-06-02,13.800000190734865,14.130000114440918,13.710000038146973,14.109999656677244,763857.0,-0.019886344779005527,1.399997820175367,-1.1923045886366082,52.40506958682494,55.19848253269709,0.028811418557404878,-0.07299648909871692,0.16270928818125796,-0.5369534919216772,6.604563800367844,0.4200000762939453,0.07366238041972828,0.026500177383423917,-0.5450083757694753,0.5980087305363231,-0.25925409919302567,0.3122544539598735,0.5785994338989244,39.805820748069806,-19.782337425405395,0.28575427657645,6,0.07499980926513494,0.06500005722045721,0.07249975204467596,-0.45500040054321467,-1.7600002288818377,0,-0.09275360255651066,1.1428571428571428,14.079999923706055,1.3673477331734794,13.710000038146973,-1.5789453871038175,13.989999771118164,-0.09275360255651066
2169,2008-06-03,14.029999732971193,14.100000381469727,13.720000267028807,13.720000267028807,484823.0,0.016666633265030484,-1.451617865119439,-1.0000000000000229,51.16883303468057,55.11738427340142,-0.16001107050148455,-0.27205180818489616,-0.023866942673612,-0.7768150240002196,7.1826764014449545,0.38000011444091975,0.07510893824088072,0.22799973487854253,-0.33446093306276836,0.7904604028198534,-0.05323059909211203,0.5092300688491971,0.3276278976440423,54.32097166525796,-0.9148509945087753,0.2812303339706552,6,-0.15499973297119318,-0.16499948501587092,-0.13999962806701838,-0.6849999427795428,-1.6700000762939489,1,-0.14967922079572893,1.399997820175367,13.800000190734865,1.1428571428571428,14.079999923706055,1.3673477331734794,13.710000038146973,-0.14967922079572893
2170,2008-06-04,13.9399995803833,14.199999809265135,13.800000190734865,14.039999961853027,957620.0,-0.006414836372119592,-1.1052657996576813,-0.3225824314430003,49.48718005148374,54.47560712293065,-0.06422330284901179,-0.15702374047219259,0.0887737564465727,-0.6952245974587399,7.5432459375463505,0.3999996185302699,0.07418287375428179,0.11699962615966797,-0.43233867340028276,0.6663379257196187,-0.15766952362030828,0.3916687759396442,0.3970754960937519,54.68746274706149,4.647446211010262,0.2746691497799757,6,-0.06499958038330078,-0.07499933242797852,0.06500029563903809,-0.5949997901916504,-1.969999313354494,2,-0.1384504597989663,-1.451617865119439,14.029999732971193,1.399997820175367,13.800000190734865,1.1428571428571428,14.079999923706055,-0.1384504597989663
2171,2008-06-05,13.729999542236328,14.06999969482422,13.609999656677244,13.970000267028807,608142.0,-0.015064565600309554,1.0909112583527854,2.3999980926586253,45.90569603912763,53.38154925276912,0.13487764852055406,0.07825320223273735,0.3110590544945744,-0.4994116151411774,8.07758794853705,0.4600000381469762,0.13595479170451874,-0.10650038719177246,-0.6309860692850329,0.41798529490148795,-0.36874322823840266,0.15574245385485774,0.5869340311853044,19.354823824019597,-26.73724812179237,0.26224284104662987,6,0.14500045776367188,0.020000457763671875,0.4875006675720215,-0.38499975204467773,-1.8799991607666016,3,-0.1238164505421564,-1.1052657996576813,13.9399995803833,-1.451617865119439,14.029999732971193,1.399997820175367,13.800000190734865,-0.1238164505421564
2172,2008-06-06,13.609999656677244,13.949999809265135,13.420000076293945,13.850000381469727,894932.0,-0.008739977389652487,1.409091992812768,1.0000000000000149,42.64339003850371,52.62950703640955,0.25855181746017486,0.21892871740197783,0.43156457474304766,-0.38805374005931803,8.176101703479869,0.5299997329711896,0.12987673873139727,-0.23250026702880966,-0.7428509949641526,0.2778504609065333,-0.48767563099648115,0.022675096938861827,0.687195243750077,24.35892890110988,-16.934325480900245,0.25517536396767154,6,0.2950005531311053,0.14000034332275568,0.6075003147125262,-0.2649998664855939,-1.7599992752075178,4,-0.12196913220329819,1.0909112583527854,13.729999542236328,-1.1052657996576813,13.9399995803833,-1.451617865119439,14.029999732971193,-0.12196913220329819
2173,2008-06-09,13.789999961853027,13.90999984741211,13.399999618530273,13.449999809265135,714434.0,0.013225592190773572,-1.3181800448226384,-1.4166630241715943,51.78082320631525,51.52503538363215,0.1508513610842943,0.08503006171282834,0.24901388616448905,-0.5671148384151117,8.489391115793024,0.5100002288818359,0.11572026974558547,-0.0789999485015862,-0.5110282679489426,0.3530283709457702,-0.2950141082252635,0.13701421122209112,0.48785103903986915,48.75003129243115,4.492305670172982,0.2160141597236779,6,0.1099996566772461,-0.039999961853027344,0.4700000286102295,-0.44500017166137695,-2.3500003814697266,0,-0.12617837388915776,1.409091992812768,13.609999656677244,1.0909112583527854,13.729999542236328,-1.1052657996576813,13.9399995803833,-0.12617837388915776
2174,2008-06-10,13.84000015258789,13.890000343322756,13.510000228881836,13.710000038146973,868985.0,0.0036258296499767084,2.304341696624379,0.382353106171951,49.71429287657253,50.68214886171138,0.03036348714450199,0.05601641204030905,0.20988689137254646,-0.6187496302897593,8.964216398772548,0.38000011444091975,0.11101357519122956,-0.040499782562255504,-0.4554049892277199,0.3744054241032089,-0.2479523858949868,0.1669528207704758,0.41889382676126985,55.000053644167636,9.757493934844575,0.20745260333273186,6,-0.025000572204589844,-0.09000015258789062,0.41750001907348633,-0.49500036239624023,-2.40000057220459,1,-0.13005781581572362,-1.3181800448226384,13.789999961853027,1.409091992812768,13.609999656677244,1.0909112583527854,13.729999542236328,-0.13005781581572362
2175,2008-06-11,13.289999961853027,13.9399995803833,13.220000267028807,13.9399995803833,1063929.0,-0.03973989773634656,1.2153838027859099,-4.999992664050178,42.53730953797567,49.537954932168184,0.525934105076912,0.584806796904374,0.7568563158419135,-0.06513627520695309,8.986693228569969,0.719999313354494,0.13735328036183603,-0.5579999923706058,-1.0482673964069615,-0.06773258833425011,-0.8031336943887837,-0.31286629035242797,0.9503161363832717,8.235263758444406,-35.76783401151478,0.24513370201817816,6,0.434999942779541,0.46000003814697266,0.9650001525878906,0.05499982833862305,-1.3400001525878924,2,-0.06997744980024156,2.304341696624379,13.84000015258789,-1.3181800448226384,13.789999961853027,1.409091992812768,13.609999656677244,-0.06997744980024156
2176,2008-06-12,13.420000076293945,13.56999969482422,12.989999771118164,13.220000267028807,976662.0,0.009781799459297469,1.3200041198808956,-0.30769219483137833,45.7711428622942,47.93485969264203,0.39165852332422624,0.4328966641977843,0.6262406890128833,-0.17268771953470718,9.183058884971459,0.5799999237060565,0.04767476520990499,-0.39999990463256907,-0.9214957570896374,0.12149594782449924,-0.6607478308611032,-0.13925197840403492,0.7795033886940548,44.791696675948515,-0.6726189969728296,0.26074792622853404,6,0.17499971389770508,0.2999997138977051,0.8374998569488525,-0.07500028610229492,-1.3199996948242188,3,-0.10804767518791025,1.2153838027859099,13.289999961853027,2.304341696624379,13.84000015258789,-1.3181800448226384,13.789999961853027,-0.10804767518791025
2177,2008-06-13,13.65999984741211,13.800000190734865,13.289999961853027,13.399999618530273,557305.0,0.017883738431724527,-1.1250029802350883,1.3000023841880533,52.92620260020619,47.9927633607955,0.09590149106185564,0.17011524704374992,0.3884015332834956,-0.39356513782265523,8.343663551538217,0.5100002288818377,-0.0018570458338675877,-0.1400001049041748,-0.6533584898007305,0.3733582799923809,-0.39667929735245266,0.11667908754410306,0.4669333959437001,70.52633798023786,19.67941348768958,0.25667919244827764,6,-0.06500005722045898,0.059999942779541016,0.5175001621246338,-0.315000057220459,-1.369999885559082,4,-0.13250362270577098,1.3200041198808956,13.420000076293945,1.2153838027859099,13.289999961853027,2.304341696624379,13.84000015258789,-0.13250362270577098
2178,2008-06-16,13.5600004196167,13.8100004196167,13.359999656677244,13.670000076293945,362070.0,-0.007320602409403021,1.3076941887050917,-0.42307523016542564,38.09523665355341,46.540141540670255,0.1768773135883972,0.23158248005254833,0.46429855173987633,-0.27754513158955874,7.449615590347047,0.4500007629394549,-0.015740834990854324,-0.20799956321716273,-0.6955109402680009,0.2795118138336754,-0.4517552517425809,0.03575612530825545,0.49871681540485113,60.00008030943225,13.511940785167255,0.24375568852541885,6,0.03499937057495117,0.15999937057495117,0.617499589920044,-0.21500062942504883,-1.7400007247924787,0,-0.12610619360108466,-1.1250029802350883,13.65999984741211,1.3200041198808956,13.420000076293945,1.2153838027859099,13.289999961853027,-0.12610619360108466
2179,2008-06-17,13.770000457763672,13.890000343322756,13.539999961853027,13.600000381469727,382597.0,0.015486727997675809,-1.4137881139670219,-1.5454600625959096,46.381589060348155,46.195075874988525,-0.08256469981905212,0.03188048079295669,0.2086056851869884,-0.47509063004924457,7.458995921741512,0.35000038146972834,-0.09232550910716597,-0.0034995555877692652,-0.488355441722252,0.48135633054671345,-0.24592749865501062,0.2389283874794721,0.22459372942367573,82.10535192095143,35.85120823935469,0.24242794306724125,6,-0.24000072479248047,-0.050000667572021484,0.30749964714050293,-0.4250006675720215,-1.550000190734865,1,-0.16920848220209694,1.3076941887050917,13.5600004196167,-1.1250029802350883,13.65999984741211,1.3200041198808956,13.420000076293945,-0.16920848220209694
2180,2008-06-18,13.720000267028807,13.800000190734865,13.609999656677244,13.75,523257.0,-0.0036310957932230714,1.9230825661152224,-0.17646893828048033,50.17794004950959,46.66976965391986,-0.07493326691218094,0.07468356021479217,0.22235085188519754,-0.4108841513308512,7.468883177900457,0.19000053405762074,-0.1134590574545733,-0.04649977684021245,-0.530138373341547,0.4371388196611221,-0.2883190750908806,0.19531952141045572,0.21431825519439052,81.11111464323561,32.035610741046305,0.24181929825066756,6,-0.2500004768371564,-4.7683715642676816e-07,0.2799997329711932,-0.3750004768371564,-1.9000005722045863,2,-0.16618080483020725,-1.4137881139670219,13.770000457763672,1.3076941887050917,13.5600004196167,-1.1250029802350883,13.65999984741211,-0.16618080483020725
2181,2008-06-19,13.369999885559082,13.720000267028807,13.350000381469727,13.609999656677244,422562.0,-0.025510231389049398,-1.6428678474114315,8.00006357885314,37.275984805472675,46.07339129469418,0.24432419747388145,0.4044665693737173,0.5406306701378369,-0.05431666003811131,7.7469066866772724,0.36999988555908025,-0.15714981315186982,-0.37050013542175364,-0.8813291654036988,0.14032889456019149,-0.6259146504127262,-0.11508562043078108,0.5200004577636737,13.33331214058418,-31.872880256956552,0.25541451499097245,6,0.09499979019165039,0.34999990463256836,0.5525000095367432,-0.02500009536743164,-1.4700002670288086,3,-0.10620793481290058,1.9230825661152224,13.720000267028807,-1.4137881139670219,13.770000457763672,1.3076941887050917,13.5600004196167,-0.10620793481290058
2182,2008-06-20,12.960000038146973,13.5,12.760000228881836,13.380000114440918,1536973.0,-0.030665658258901662,1.2424240672774036,1.7500019868234002,35.616436119172704,44.277348285011676,0.6173457878938748,0.792069205507481,0.9167155153940634,0.35753777246439356,8.239261293921224,0.7399997711181641,-0.2010720542208695,-0.7404999732971191,-1.358867069979155,-0.12213287661508332,-1.049683521638137,-0.43131642495610123,0.8760002708435071,17.699096372577703,-27.02569835820321,0.3091835483410183,6,0.3899998664855957,0.6449999809265137,0.820000171661377,0.38499975204467773,-1.119999885559082,4,-0.06635799800508402,-1.6428678474114315,13.369999885559082,1.9230825661152224,13.720000267028807,-1.4137881139670219,13.770000457763672,-0.06635799800508402
2183,2008-06-23,12.920000076293945,13.359999656677244,12.8100004196167,13.029999732971193,485537.0,-0.0030864168005625414,-2.333339113195704,0.26190389689420546,29.670339651220758,42.050242371083705,0.5821806265749068,0.8346975675176083,0.9264720940313822,0.40077525543090076,9.427610921277427,0.5499992370605451,-0.2166409352180363,-0.7549999237060554,-1.4567721030732237,-0.053227744338887106,-1.1058860133896395,-0.40411383402247125,0.8299202262878431,14.159277098062162,-28.139178751779482,0.3508860896835845,6,0.42999982833862305,0.6700000762939453,0.9375,0.4249997138977051,-1.010000228881836,0,-0.04876161847683447,1.2424240672774036,12.960000038146973,-1.6428678474114315,13.369999885559082,1.9230825661152224,13.720000267028807,-0.04876161847683447
2184,2008-06-24,12.850000381469727,13.06999969482422,12.65999984741211,12.880000114440918,432699.0,-0.005417933003936781,1.0000046520823798,0.2727256964011643,29.889313956266847,40.64490952867161,0.5553853124887222,0.8323863733025778,0.9799432815486533,0.47763008169244614,9.546723794266097,0.40999984741211115,-0.21143091277495252,-0.7519996166229248,-1.4789425656372188,-0.02505666760863079,-1.1154710911300718,-0.3885281421157778,0.8207263152160653,16.66670849447494,-23.070536621004173,0.36347147450714734,6,0.4249997138977051,0.6899995803833008,1.0074996948242188,0.49499940872192383,-0.3400001525878906,1,-0.08015569307926351,-2.333339113195704,12.920000076293945,1.2424240672774036,12.960000038146973,-1.6428678474114315,13.369999885559082,-0.08015569307926351
2185,2008-06-25,13.260000228881836,13.3100004196167,12.90999984741211,12.949999809265135,433056.0,0.03190660196425732,-1.0512831798897162,-10.333439298089514,41.92441000001312,40.21749476619594,0.15721535895738015,0.38461193155544393,0.5597726676559134,0.06336702219959989,9.414840772106158,0.46000003814697266,-0.2576273032477445,-0.305499792098999,-1.0236690720289516,0.4126694878309536,-0.6645844320639753,0.05358484786597728,0.3096537828765875,56.60378716516833,13.69806778478106,0.3590846399649767,6,0.014999866485595703,0.2799997329711914,0.5474998950958252,0.08499956130981445,-0.8699998855590803,2,-0.0784313683183645,1.0000046520823798,12.850000381469727,-2.333339113195704,12.920000076293945,1.2424240672774036,12.960000038146973,-0.0784313683183645
2186,2008-06-26,12.84000015258789,13.119999885559082,12.779999732971193,13.100000381469727,420626.0,-0.031674213351756686,1.2666734483679294,-0.8387092804690792,38.006238396591286,38.55972096579428,0.5434387333163766,0.7758712297937915,0.9603209072832346,0.4766183254874399,10.080380522598196,0.48000049591064275,-0.31397655753968223,-0.6819998741149895,-1.4657182188698705,0.10171847063989148,-1.07385904649243,-0.290140701737549,0.6386884427359014,21.428603866467455,-22.83904961875902,0.3918591723774402,6,0.434999942779541,0.6999998092651367,0.9674999713897705,0.5049996376037598,-0.7700004577636701,3,-0.07943928704378478,-1.0512831798897162,13.260000228881836,1.0000046520823798,12.850000381469727,-2.333339113195704,12.920000076293945,-0.07943928704378478
2187,2008-06-27,12.130000114440918,12.800000190734865,12.079999923706055,12.670000076293945,1035680.0,-0.05529595246958563,-1.2499996274711755,2.0769211018596634,27.80748731281591,37.41663770571233,1.132700189798328,1.404290430074406,1.6444744361927839,1.1887655172463187,11.053363517656273,0.7600002288818359,-0.31489126969759695,-1.2944999217987068,-2.2518750082144567,-0.3371248353829568,-1.7731874650065809,-0.8158123785908327,1.2668196060917065,3.9062657160717307,-38.15053162597688,0.4786875432078747,6,0.8550000190734863,1.119999885559082,1.6775000095367432,1.2149996757507324,-0.1700000762939453,4,-0.018961293795605627,1.2666734483679294,12.84000015258789,-1.0512831798897162,13.260000228881836,1.0000046520823798,12.850000381469727,-0.018961293795605627
2188,2008-06-30,12.520000457763672,12.68000030517578,12.100000381469727,12.119999885559082,1474651.0,0.03215171802500261,-1.6363658038073234,-0.7407418527067575,33.823532849172196,36.021298126692784,0.6477830454992031,0.9628444493046153,1.221988011162928,0.8009665525305874,12.07892772278798,0.5799999237060529,-0.3352621382786243,-0.8404995918273919,-1.8612209747143211,0.1802217910595374,-1.3508602832708565,-0.33013890038392724,0.7188008871497651,35.7723867202068,-4.455205711703272,0.5103606914434646,6,0.4199995994567871,0.7299995422363281,1.3499996662139893,0.8549995422363281,-0.4200000762939453,0,-0.054313121430767386,-1.2499996274711755,12.130000114440918,1.2666734483679294,12.84000015258789,-1.0512831798897162,13.260000228881836,-0.054313121430767386
2189,2008-07-01,11.93000030517578,12.479999542236328,11.600000381469727,12.479999542236328,831131.0,-0.04712461110351096,2.200001387164566,-1.3749961257036363,33.49514933915226,34.16765471443087,1.060895635071459,1.4624308730079463,1.7829373341844637,1.3999785911154774,13.380573638485698,0.9200000762939453,-0.4298279773948508,-1.3254997730255145,-2.4795765272851344,-0.1714230187658945,-1.9025381501553245,-0.7484613958957045,1.1697448691927708,19.2982407218923,-23.9444264667881,0.5770383771298097,7,0.7300000190734881,1.0799999237060565,1.9474997520446795,1.4449996948242205,0.0,1,-0.001676484262535416,-1.6363658038073234,12.520000457763672,-1.2499996274711755,12.130000114440918,1.2666734483679294,12.84000015258789,-0.001676484262535416
2190,2008-07-02,12.010000228881836,12.34000015258789,11.949999809265135,12.0,534552.0,0.00670577717180354,-6.090875988347702,-0.018182259552361937,32.67813325385268,33.65678231980642,0.7965937654342508,1.2969204053998524,1.6677696437704093,1.323479721164782,14.541306223996475,0.40999984741211115,-0.4628999022717064,-1.148999881744384,-2.3821369097095495,0.08413714622078139,-1.765568395726966,-0.5324313677618022,0.8797806744808785,26.97368297220227,-15.409081602152455,0.6165685139825826,7,0.5399999618530273,0.9899997711181641,1.867499828338623,1.364999771118164,0.189999580383299,2,0.04163197256213147,2.200001387164566,11.93000030517578,-1.6363658038073234,12.520000457763672,-1.2499996274711755,12.130000114440918,0.04163197256213147
2191,2008-07-03,12.029999732971193,12.40999984741211,11.670000076293945,11.770000457763672,1040129.0,0.0016652376110086742,-2.2173900423970396,25.999332443257856,28.831164198714106,32.90286321753324,0.6331034933788278,1.2048018674467063,1.6192020062970407,1.3012252671606213,16.356855892284543,0.7399997711181641,-0.5533279624062075,-1.0440003871917707,-2.3439663341571215,0.25596555977358015,-1.693983360674446,-0.39401741370909527,0.6792118973265033,35.83328498733609,-2.8660133846410147,0.6499829734826752,7,0.45000028610229315,0.8850002288818342,1.8475003242492658,1.3450002670288068,-0.5799999237060582,3,0.029925238432457535,-6.090875988347702,12.010000228881836,2.200001387164566,11.93000030517578,-1.6363658038073234,12.520000457763672,0.029925238432457535
2192,2008-07-04,11.949999809265135,12.220000267028807,11.850000381469727,12.140000343322756,330692.0,-0.006650035368396479,1.114282755952295,-0.7307733219870314,28.981714850875747,32.82634935082823,0.6199641418720798,1.2164292458348545,1.6604109547823978,1.3704985782401522,18.592759183469077,0.36999988555908025,-0.668427057358576,-1.0410003185272227,-2.4071613379046113,0.3251607008501658,-1.7240808282159161,-0.35791980883852936,0.603922246196646,32.40735671483888,-3.448925497174095,0.6830805096886939,7,0.505000591278078,0.9650001525878924,1.9200003147125262,1.425000190734865,-0.42999935150146307,4,0.010041831587817018,-2.2173900423970396,12.029999732971193,-6.090875988347702,12.010000228881836,2.200001387164566,11.93000030517578,0.010041831587817018
2193,2008-07-07,12.050000190734865,12.170000076293945,11.720000267028807,11.960000038146973,439972.0,0.008368232892539185,1.7272722018322217,-0.4736836821763796,26.88171850048579,32.49217207796367,0.42865363378068366,1.0323160459326424,1.523916083433308,1.26295859929475,20.95369232836619,0.4499998092651385,-0.7211534254130996,-0.8539999485015848,-2.2275149060315798,0.5195150090284102,-1.5407574272665823,-0.1672424697365873,0.37037283036802826,51.13639072941003,20.25743369748398,0.6867574787649978,7,0.40500020980834783,0.8499999046325666,1.819999933242796,1.324999809265135,-0.5500001907348651,0,-0.007468892212723177,1.114282755952295,11.949999809265135,-2.2173900423970396,12.029999732971193,-6.090875988347702,12.010000228881836,-0.007468892212723177
2194,2008-07-08,12.039999961853027,12.15999984741211,11.729999542236328,11.859999656677244,561269.0,-0.0008298944998794688,1.0476201288822484,1.9999999999999802,27.17391078999482,30.853227721294974,0.3482996137462546,0.949217387167252,1.4859146700749513,1.2689569732721004,23.442213234089717,0.43000030517578125,-0.7421038808815208,-0.7740001678466797,-2.1249827424622563,0.5769824067688969,-1.4494914551544689,-0.09850888053889051,0.26552088970122334,50.0,24.422724083924134,0.6754912873077886,7,0.32000017166137695,0.8600001335144043,1.8300001621246338,1.5749998092651367,-1.2799997329711914,1,0.0049834235719934394,1.7272722018322217,12.050000190734865,1.114282755952295,11.949999809265135,-2.2173900423970396,12.029999732971193,0.0049834235719934394
2195,2008-07-09,12.359999656677244,12.449999809265135,12.079999923706055,12.18000030517578,556204.0,0.02657804782708384,1.0555568801044706,0.9999947018183261,36.164378980284305,30.648576675038644,-0.12604592214284516,0.586017454750202,1.1241882585413823,0.953162447161942,25.025417546336914,0.4099998474121076,-0.7397790918887797,-0.40750045776367294,-1.753510285385513,0.938509369858167,-1.0805053715745938,0.2655044560472479,-0.7599992752075178,88.46151494885001,58.80175537859186,0.6730049138109201,7,-0.1599993705749494,0.5400004386901873,1.5100004673004168,1.3050003051757848,-1.7299995422363263,2,-0.034789592511773715,1.0476201288822484,12.039999961853027,1.7272722018322217,12.050000190734865,1.114282755952295,11.949999809265135,-0.034789592511773715
2196,2008-07-10,11.970000267028807,12.4399995803833,11.859999656677244,12.06999969482422,684116.0,-0.031553349553512966,-2.624992176906198,-0.5555543781756342,36.36363636363639,31.599259902907583,0.142557249674363,0.9083903228536965,1.4873786532288946,1.3363599349599387,26.305211114711213,0.5799999237060565,-0.7467351851239137,-0.7249998569488536,-2.0792058974269487,0.6292061835292415,-1.402102877187902,-0.04789683670980516,-0.3529998970031727,34.24659681759987,2.946914411274939,0.6771030202390478,7,0.1700000762939471,0.8649997711181658,1.8999998569488543,1.849999427795412,-1.5399999618530273,3,0.019214664754006572,1.0555568801044706,12.359999656677244,1.0476201288822484,12.039999961853027,1.7272722018322217,12.050000190734865,0.019214664754006572
2197,2008-07-11,11.850000381469727,12.199999809265135,11.5600004196167,12.0,1204210.0,-0.01002505287235611,1.3272737361196931,1.5000047683988138,35.57951537909467,31.794369072898974,0.24435928996918577,0.9337086493431954,1.5824909688590196,1.4511861371545116,28.409576174233862,0.6399993896484357,-0.8335626587364633,-0.7544997692108151,-2.078758981838913,0.5697594434172828,-1.4166293755248631,-0.09237016289676703,0.5999994277954084,32.5842877226671,-0.8470425250094067,0.6621296063140487,7,0.1699995994567871,0.9049997329711914,1.9624996185302734,2.3399996757507324,-1.0600004196166992,4,-0.033755321462275,-2.624992176906198,11.970000267028807,1.0555568801044706,12.359999656677244,1.0476201288822484,12.039999961853027,-0.033755321462275
2198,2008-07-14,11.850000381469727,12.06999969482422,11.779999732971193,11.979999542236328,569577.0,0.0,-1.148144223569166,0.8666632758160294,36.263733960452946,32.101989586376824,0.15569846498998885,0.8422118302515322,1.5619259470183948,1.4451615842804983,30.65428316301756,0.28999996185302734,-0.8797288965736296,-0.6689997673034664,-1.9537263060430394,0.6157267714361065,-1.311363036673253,-0.026636497933679948,0.5899991989135742,32.5842877226671,-2.8450636847801007,0.6423632693697862,7,0.1549997329711914,0.8999996185302734,1.9774997234344482,2.4399995803833026,-1.510000228881836,0,-0.02784809393104215,1.3272737361196931,11.850000381469727,-2.624992176906198,11.970000267028807,1.0555568801044706,12.359999656677244,-0.02784809393104215
2199,2008-07-15,11.4399995803833,11.8100004196167,11.0600004196167,11.8100004196167,1040026.0,-0.034599222606571334,3.0540448586760967,2.846178675704623,24.999993450039725,31.248862941508722,0.546336206415484,1.1264588147257069,1.9474629905473755,1.8470118704416372,33.50471205147941,0.7899999618530273,-0.8311968928151323,-0.9625005245208733,-2.1909163701002807,0.2659153210585341,-1.5767084473105761,-0.3482926017311705,0.982400016784668,27.338081124101247,-5.189247458348337,0.6142079227897036,7,0.3150005340576172,1.0600004196166992,2.385000228881836,2.8500003814697283,-1.1399993896484375,1,0.005244792116914532,-1.148144223569166,11.850000381469727,1.3272737361196931,11.850000381469727,-2.624992176906198,11.970000267028807,0.005244792116914532
2200,2008-07-16,11.4399995803833,11.56999969482422,11.170000076293944,11.449999809265135,772921.0,0.0,2.1999969482421706,0.027027584322655996,28.260862482840608,31.18549608418944,0.5106823850756577,0.9980598697279675,1.9205605545106863,1.8365432035760243,36.509181658993306,0.399999618530277,-0.8354643583050265,-0.8485004901885986,-1.9815872385640816,0.2845862581868843,-1.41504386437634,-0.28195711600085716,0.927904049682617,27.53618781590481,-6.130881682611175,0.5665433741877419,7,0.3150005340576172,1.0600004196166992,2.3425002098083496,2.8500003814697283,-1.4399995803833008,2,-0.059440504933889304,3.0540448586760967,11.4399995803833,-1.148144223569166,11.850000381469727,1.3272737361196931,11.850000381469727,-0.059440504933889304
2201,2008-07-17,11.949999809265135,12.300000190734865,11.619999885559082,11.800000190734865,969223.0,0.044580441222773715,-1.6666666666666736,-14.999618539006695,47.019862948811046,33.18973476173781,-0.013252910385094907,0.3965537324968391,1.390963755650434,1.321169060608975,38.3043393589121,0.8600006103515643,-0.7821771031356377,-0.26750025749206685,-1.2875701279718808,0.752569612987747,-0.7775351927319729,0.2425346777478392,0.36558769238281386,71.77415757471323,32.92389137807812,0.5100349352399065,7,-0.19499969482421697,0.5250005722045916,1.7875001430511492,2.340000152587894,-1.5299997329711914,3,-0.11046022727136684,2.1999969482421706,11.4399995803833,3.0540448586760967,11.4399995803833,-1.148144223569166,11.850000381469727,-0.11046022727136684
2202,2008-07-18,12.100000381469727,12.220000267028807,11.760000228881836,11.9399995803833,430244.0,0.012552349338808666,1.299996900562917,1.0666747199369555,42.446043659062234,34.91910422380186,-0.1561601927647711,0.1884843573341417,1.2217384653758536,1.1651752174703045,39.028098872633485,0.4600000381469709,-0.725950198342959,-0.07449970245361293,-1.0334571479935146,0.8844577430862888,-0.5539784252235638,0.4049790203163379,0.1999998092651385,83.87098014665041,42.787706507002554,0.47947872276995046,7,-0.3450002670288086,0.375,1.5574994087219238,2.159999370574951,-1.9500007629394531,4,-0.1380165308797371,-1.6666666666666736,11.949999809265135,2.1999969482421706,11.4399995803833,3.0540448586760967,11.4399995803833,-0.1380165308797371
2203,2008-07-21,12.289999961853027,12.479999542236328,12.0,12.119999885559082,416413.0,0.015702444164735097,-1.341462053052224,1.062495157146859,57.56301763375784,38.29567165088664,-0.3447944485056773,-0.05389654555315282,1.0217403137014784,0.9729407760746582,39.562178867202825,0.4799995422363281,-0.6503051451176187,0.1469998836517341,-0.7481122283691004,1.0421119956725686,-0.30055617235868404,0.5945559396621523,-1.2299995422363281,86.61973959302259,41.0135748439626,0.44755605601041737,7,-0.5199999809265137,0.18500041961669922,1.367499828338623,1.9699997901916504,-2.1800003051757812,0,-0.12205044789714037,1.299996900562917,12.100000381469727,-1.6666666666666736,11.949999809265135,2.1999969482421706,11.4399995803833,-0.12205044789714037
2204,2008-07-22,11.81999969482422,12.229999542236328,11.600000381469727,12.100000381469727,665232.0,-0.038242495401760945,1.3333345107111951,-1.64706212343905,46.57038803865379,39.451894879594356,0.10137791559589182,0.3530850118336648,1.4647911624544179,1.4456147040215406,40.06049896294969,0.6899995803833008,-0.5782915718704533,-0.27150034904479803,-1.1122089211528738,0.5692082230632778,-0.691854635098835,0.148853937009239,-0.7315992927551296,49.61831171913354,1.5868861152159681,0.42035428605403785,7,-0.049999713897706854,0.655000686645506,1.8375000953674299,2.440000057220457,-1.739999771118164,1,-0.12521147042705905,-1.341462053052224,12.289999961853027,1.299996900562917,12.100000381469727,-1.6666666666666736,11.949999809265135,-0.12521147042705905
2205,2008-07-23,12.220000267028807,12.289999961853027,11.869999885559082,12.0,841958.0,0.03384099683012165,1.333335982431183,-0.7857133125796132,53.01588003206761,41.30214417608671,-0.3582430872254072,-0.13578649683744892,1.0312950634424336,1.0506409200824205,41.2712000877428,0.4700002670288068,-0.494396158802088,0.18050022125243892,-0.46092851609804697,0.8219289586029248,-0.1402141474228049,0.5012145899276828,-1.1037678821563706,70.45459964063764,20.01765212243366,0.3207143686752433,7,-0.45000028610229315,0.21000003814697443,1.404999494552614,2.039999485015871,-2.1500005722045863,2,-0.15711947907843837,1.3333345107111951,11.81999969482422,-1.341462053052224,12.289999961853027,1.299996900562917,12.100000381469727,-0.15711947907843837
2206,2008-07-24,11.81999969482422,12.359999656677244,11.779999732971193,12.34000015258789,599553.0,-0.03273327033255813,1.0714302744200468,-2.363635575476739,48.12680067752064,42.69628698702293,0.02038609865921437,0.1938172291714455,1.3911719464263061,1.4589818226024445,42.34705108998645,0.5799999237060511,-0.4192063149905483,-0.16850032806396342,-0.6935880612028456,0.3565874050749187,-0.4310441946334045,0.09404353850547764,-0.6764919668045071,24.99994581390782,-26.572637241618416,0.26254386656944123,7,-0.049999713897706854,0.5700006484985334,1.7750000953674299,2.440000057220457,-1.8599996566772479,3,-0.1539762894935749,1.333335982431183,12.220000267028807,1.3333345107111951,11.81999969482422,-1.341462053052224,12.289999961853027,-0.1539762894935749
2207,2008-07-25,11.899999618530273,11.949999809265135,11.470000267028807,11.699999809265135,664126.0,0.006768183229402647,2.199994913740251,-0.3846146792355988,47.82607974537734,43.98099207423675,-0.057860190969330816,0.10087465077432967,1.2685716140767003,1.388670458027697,42.525733417624906,0.4799995422363281,-0.40788378863364905,-0.07700037956237793,-0.5991057107073594,0.44510495158260355,-0.33805304513486867,0.1840522860101128,-0.729762054226228,42.57422376992459,-8.67954250251843,0.26105266557249057,7,-0.12999963760375977,0.38000059127807617,1.692500114440918,2.2950000762939453,-1.7100000381469727,4,-0.12436971341845471,1.0714302744200468,11.81999969482422,1.333335982431183,12.220000267028807,1.3333345107111951,11.81999969482422,-0.12436971341845471
2208,2008-07-28,11.84000015258789,11.90999984741211,11.6899995803833,11.739999771118164,602024.0,-0.005041972089558144,-1.1999942779759294,0.5000023841880603,47.142860646149586,46.44131065158229,0.0006387346895344592,0.11311775179242467,1.279881854919541,1.4560322181385992,42.71407196027813,0.2200002670288086,-0.3710730136003484,-0.10299983024597203,-0.5608255446282939,0.35482588413634986,-0.33191268743713387,0.1259130269451898,-0.6435673487251989,41.57304935964496,-9.432858171086437,0.2289128571911614,7,-0.015000343322753906,0.36999988555908203,1.6374998092651367,2.0500001907348633,-1.3600006103515625,0,-0.1427365297531884,2.199994913740251,11.899999618530273,1.0714302744200468,11.81999969482422,1.333335982431183,12.220000267028807,-0.1427365297531884
2209,2008-07-29,11.90999984741211,12.029999732971193,11.460000038146973,11.460000038146973,385374.0,0.00591213631098797,-1.5333330507630536,4.4999809265864315,43.076928042799715,48.08754015824442,0.004827423249169627,0.043787873027254065,1.1784109473816127,1.4029778908843689,42.386570243334866,0.5699996948242205,-0.3171601822174317,-0.032000112533570046,-0.4900327116869274,0.4260324866197873,-0.26101641211024784,0.19701618704310775,-0.6878957087819444,50.0000000000001,3.5778108700569007,0.22901629957667832,7,0.059999942779541016,0.27500057220458984,1.5600001811981201,1.9100003242492676,-1.5999994277954102,1,-0.15113351921041207,-1.1999942779759294,11.84000015258789,2.199994913740251,11.899999618530273,1.0714302744200468,11.81999969482422,-0.15113351921041207
2210,2008-07-30,12.510000228881836,12.829999923706055,11.899999618530273,12.06999969482422,906712.0,0.050377866427941065,-1.3846140679064423,0.9777793790094035,57.803463269089036,49.28571797160865,-0.47766309706367416,-0.5447634406332469,0.5468149637504531,0.8294917258507581,41.3603534538614,0.9300003051757812,-0.24981472712324937,0.5430002689361579,0.019445393131340083,1.0665551447409758,0.2812228310337481,0.8047777068385678,-1.2627381821795485,76.64235609088169,27.49529369875254,0.2617774379024093,7,-0.36500024795532227,-0.3249998092651367,0.8974997997283936,1.2599997520446777,-2.5500001907348633,2,-0.1942446251572113,-1.5333330507630536,11.90999984741211,-1.1999942779759294,11.84000015258789,2.199994913740251,11.899999618530273,-0.1942446251572113
2211,2008-07-31,12.390000343322756,12.65999984741211,12.020000457763672,12.510000228881836,683692.0,-0.009592316815633328,2.0476225076691468,-0.2727266816075432,57.803463269089036,50.992097928278284,-0.3226115108015595,-0.41783286703416955,0.6322062453526591,0.9741401661061015,39.95836036456285,0.6399993896484375,-0.09644544383699838,0.4050003528594992,-0.1513981116779881,0.9613988173969865,0.12680112059075554,0.6831995851282429,-1.079428781540317,67.88323962496246,15.953671051049781,0.27819923226874343,7,-0.245000362396242,-0.30000019073486506,1.0174996852874738,1.2799997329711896,-2.690000534057619,3,-0.1872478276200238,-1.3846140679064423,12.510000228881836,-1.5333330507630536,11.90999984741211,-1.1999942779759294,11.84000015258789,-0.1872478276200238
2212,2008-08-01,12.06999969482422,12.31999969482422,12.0,12.300000190734865,329738.0,-0.02582733168938045,1.3703724634865821,1.9166726271368568,52.91004183044795,50.475100616799416,-0.008173526067887238,-0.09315740679258688,0.9173572333907902,1.3088758934915372,38.492195562360536,0.3900003433227557,0.03319089457002988,0.07899971008300888,-0.47839675324010145,0.6363961734061192,-0.19969852157854717,0.35769794174456493,-0.6986509985648368,44.525526104574354,-9.444152009774598,0.27869823166155555,8,0.07500028610229315,-0.12499952316284357,1.337500333786009,1.6000003814697248,-2.2100000381469744,4,-0.17481356338244514,2.0476225076691468,12.390000343322756,-1.3846140679064423,12.510000228881836,-1.5333330507630536,11.90999984741211,-0.17481356338244514
2213,2008-08-04,11.960000038146973,12.420000076293945,11.850000381469727,12.210000038146973,403712.0,-0.00911347634287163,-1.4255341598522817,1.0869541781210998,57.47126783274316,51.68630948280935,0.05597976500782664,0.01028106640548998,1.0011490109846832,1.424817670432109,36.88677799194387,0.5699996948242188,0.05177520266903457,-0.02649993896484304,-0.5833437426907206,0.5303438647610346,-0.30492184082778273,0.25192196289809665,-0.5303052927897216,36.49635341363226,-19.981079330558096,0.27842190186293914,8,0.18499994277954102,-0.014999866485595703,1.1575000286102295,1.4200000762939453,-2.9099998474121094,0,-0.14799334883931214,1.3703724634865821,12.06999969482422,2.0476225076691468,12.390000343322756,-1.3846140679064423,12.510000228881836,-0.14799334883931214
2214,2008-08-05,12.100000381469727,12.199999809265135,11.81999969482422,11.989999771118164,484532.0,0.011705714287309155,1.4516178651194607,-0.44000244140625,59.116028649205326,52.36410377360242,-0.0448411160704687,-0.13174853504625084,0.80765788084984,1.300575462874992,35.21230258260335,0.3800001144409144,0.07841495868508552,0.1105003833770759,-0.44820044876212783,0.6692012155162796,-0.16885003269252685,0.38985079944667866,-0.6142934289785238,27.722833979502486,-31.07642191184836,0.2793504160696019,8,0.04499959945678711,-0.1550002098083496,0.9949996471405029,1.2799997329711914,-3.1200008392333984,1,-0.13388436265789816,-1.4255341598522817,11.960000038146973,1.3703724634865821,12.06999969482422,2.0476225076691468,12.390000343322756,-0.13388436265789816
2215,2008-08-06,11.93000030517578,12.1899995803833,11.779999732971193,12.15999984741211,772371.0,-0.014049592639211017,1.8275948251481366,-2.09089332778473,49.69512966329789,52.53836254979989,0.08906226349908586,0.0046223205997772965,0.9314050461017676,1.4866228232561038,34.46486796200527,0.4099998474121076,0.03709217833715783,-0.037999725341798296,-0.5690803889619431,0.49308093827834654,-0.3035400571518707,0.22754060646827412,-0.3905216338359825,17.04551735199319,-38.45549470924102,0.26554033181007275,8,0.2149996757507342,0.01499986648559748,0.9049999713897723,1.2100000381469744,-2.720000267028807,2,-0.13579210763777183,1.4516178651194607,12.100000381469727,-1.4255341598522817,11.960000038146973,1.3703724634865821,12.06999969482422,-0.13579210763777183
2216,2008-08-07,12.199999809265135,12.279999732971193,11.800000190734865,11.93000030517578,531361.0,0.022631977970043904,1.2325593774049448,-1.1739132237573093,51.470579573028836,52.9433069750945,-0.135628376604922,-0.2606250921032469,0.6263630232674284,1.2393533599725597,33.29099960654755,0.4799995422363281,0.07132947031694137,0.22049980163574112,-0.32062895927633406,0.7616285625478163,-0.05006457882029558,0.4910641820917778,-0.6089002878306875,65.62497671694774,13.14612249817064,0.2705643804560374,8,-0.05499982833862127,-0.254999637603758,0.5750002861022967,0.940000534057619,-2.8800001144409144,3,-0.1836065414867485,1.8275948251481366,11.93000030517578,1.4516178651194607,12.100000381469727,-1.4255341598522817,11.960000038146973,-0.1836065414867485
2217,2008-08-08,11.449999809265135,12.239999771118164,11.220000267028807,12.199999809265135,1113035.0,-0.06147541079717245,1.457830356260579,-2.777782879748512,39.39394012371749,52.08231580593538,0.6077362773842356,0.48261530218275084,1.3199549110533173,1.9977339817933082,32.0142150554895,1.0199995040893572,0.03356500622450653,-0.5095001697540305,-1.0982538720713624,0.07925353256330148,-0.8038770209126955,-0.21512331859536538,1.3800001144409197,19.166631566148023,-27.79593330524759,0.29437685115866596,8,0.5750002861022967,0.495000362396242,1.247500181198122,1.690000534057619,-2.809999465942381,4,-0.15283843049359092,1.2325593774049448,12.199999809265135,1.8275948251481366,11.93000030517578,1.4516178651194607,12.100000381469727,-0.15283843049359092
2218,2008-08-11,11.520000457763672,11.649999618530273,11.350000381469727,11.579999923706055,514362.0,0.006113593857171473,2.000009536797734,0.07999928792317708,45.786529194745555,52.38338260059603,0.5448688874634691,0.4075179298934657,1.202223160212748,1.9345303560383584,30.668431480770252,0.2999992370605469,0.045489145293160504,-0.4229995250701908,-1.0423746854751652,0.19637563533478364,-0.732687105272678,-0.11331194486770357,1.2777994728088373,28.301919045605523,-17.567736772082597,0.309687580202487,8,0.5049996376037598,0.4249997138977051,1.1649997234344482,1.619999885559082,-2.8200006484985334,0,-0.14409728603506278,1.457830356260579,11.449999809265135,1.2325593774049448,12.199999809265135,1.8275948251481366,11.93000030517578,-0.14409728603506278
2219,2008-08-12,11.5,11.630000114440918,11.40999984741211,11.5600004196167,384008.0,-0.0017361507785524921,1.2000047683761295,1.0000158947134183,38.67924556594104,50.258469522468474,0.5594241540551756,0.455602945340706,1.1658612895404872,1.95617104163094,28.486735811243342,0.2200002670288086,0.05240674452233485,-0.4460000038146976,-1.0556213058857686,0.1636212982563734,-0.7508106548502322,-0.141189352779163,1.2662439373016348,26.41508245688228,-15.669558824568995,0.3048106510355352,8,0.440000057220459,0.44500017166137695,1.1775002479553223,1.640000343322754,-3.1999998092651385,1,-0.21304346167522925,2.000009536797734,11.520000457763672,1.457830356260579,11.449999809265135,1.2325593774049448,12.199999809265135,-0.21304346167522925
2220,2008-08-13,10.760000228881836,11.770000457763672,9.949999809265137,11.449999809265135,4226865.0,-0.06434780618418823,1.7368412749971855,11.499912580465677,34.94319136231272,47.71843931060444,1.1455475018271333,1.2037644499791647,1.8426392189308878,2.683305664489323,26.79125479093316,1.8200006484985352,0.047978012553821614,-1.1519998073577877,-1.9323803094794503,-0.3716193052361252,-1.542190058418619,-0.7618095562969565,1.9753188350143418,34.76396764547215,-9.090090461163427,0.39019025106083105,8,0.4249997138977051,0.6299996376037598,1.869999885559082,2.380000114440918,-2.1599998474121076,2,-0.1654275695894184,1.2000047683761295,11.5,2.000009536797734,11.520000457763672,1.457830356260579,11.449999809265135,-0.1654275695894184
2221,2008-08-14,10.630000114440918,11.050000190734863,10.449999809265137,10.869999885559082,1122808.0,-0.012081794765391729,1.0,0.34782596677065036,32.21289533065648,45.41875636618317,1.117113325448166,1.2962631292565394,1.9133733461959785,2.795402614498432,27.1161942119459,0.6000003814697266,0.04818025800106085,-1.2159999370574948,-2.1836536447399926,-0.24834622937499695,-1.6998267908987437,-0.7321730832162459,1.9939061792700183,29.69433696520838,-13.730000576400748,0.48382685384124896,8,0.554999828338623,0.7599997520446777,1.9200000762939453,2.510000228881836,-1.5,3,-0.13358420141170713,1.7368412749971855,10.760000228881836,1.2000047683761295,11.5,2.000009536797734,11.520000457763672,-0.13358420141170713
2222,2008-08-15,10.43000030517578,10.770000457763672,10.279999732971193,10.68000030517578,968704.0,-0.01881465730122034,1.2790715210872496,1.0416676600783603,30.997311718777723,42.477205686853665,1.184586601396962,1.4384878477086431,2.054429763600938,2.9708853558762076,27.51195659527901,0.4900007247924787,-0.07045064639608078,-1.3324997425079363,-2.4794659161641217,-0.18553356885175099,-1.905982829336029,-0.7590166556798437,2.0869497291573254,26.373644224062982,-16.57084872059031,0.5734830868280931,8,0.6849994659423846,0.9599995613098162,2.057499885559084,2.7100000381469744,-1.0900001525878888,4,-0.10642383296966273,1.0,10.630000114440918,1.7368412749971855,10.760000228881836,1.2000047683761295,11.5,-0.10642383296966273
2223,2008-08-18,10.789999961853027,10.920000076293944,10.199999809265137,10.40999984741211,1504049.0,0.034515785823956424,1.2499996274711769,-1.5200004577636719,36.000004768370474,39.90875858898313,0.7165186439755118,1.012248584263638,1.6326518218380492,2.585658368278235,28.442359782680438,0.7200002670288068,-0.18356572099810364,-0.8975000858306892,-2.094318185202326,0.29931801354094745,-1.4959091355165075,-0.29909103614487087,1.624272063477358,46.153838092358605,3.932377413315642,0.5984090496858181,8,0.3249998092651367,0.5999999046325684,1.5975000858306885,2.2150001525878906,-2.0,0,-0.1992585381030012,1.2790715210872496,10.43000030517578,1.0,10.630000114440918,1.7368412749971855,10.760000228881836,-0.1992585381030012
2224,2008-08-19,10.34000015258789,10.789999961853027,10.220000267028807,10.699999809265137,958657.0,-0.04170526513957984,1.1111101299646324,-0.9473672322622905,21.818183619691624,36.81132013969355,0.9952711567160808,1.4184080022789196,2.0127586723039226,3.0139448602365295,28.851860044436428,0.5699996948242205,-0.2745625950626316,-1.273499917984008,-2.6106181312921546,0.06361829532413843,-1.9420590246380804,-0.6049408113299357,1.975700984099884,21.42858265707194,-15.759793639057438,0.668559106654073,8,0.7749996185302734,1.049999713897705,2.0374999046325684,2.6649999618530273,-2.060000419616699,1,-0.15860738095949578,1.2499996274711769,10.789999961853027,1.2790715210872496,10.43000030517578,1.0,10.630000114440918,-0.15860738095949578
2225,2008-08-20,10.300000190734863,10.550000190734863,10.220000267028807,10.399999618530273,768643.0,-0.003868468207228859,-1.5384680279793943,0.2777764532288529,22.281168450737326,33.56805223721671,0.8713745527945438,1.3778334020093297,1.998690693656151,3.027946357031297,29.432882789685085,0.32999992370605646,-0.38732229851557065,-1.2174998760223392,-2.6439842356387047,0.20898448359402622,-1.930742055830521,-0.5042576962141574,1.9210728928560066,11.764745481268724,-20.65110314985501,0.7132421798081823,8,0.7949995994567871,1.0899996757507324,1.8274998664855957,2.4549999237060547,-1.9000005722045916,2,-0.1941747536858356,1.1111101299646324,10.34000015258789,1.2499996274711769,10.789999961853027,1.2790715210872496,10.43000030517578,-0.1941747536858356
2226,2008-08-21,10.0,10.350000381469727,9.90999984741211,10.229999542236328,763068.0,-0.029126231570822836,-1.1463448673694396,2.3000085831179606,22.400004069010464,31.67983712002704,0.9236143725495918,1.617418592498078,2.235831218223538,3.3004186648798726,30.03038829731981,0.4400005340576172,-0.5393000878120251,-1.4265000820159912,-2.996699815691363,0.14369965165938048,-2.211599948853678,-0.6414002151783045,2.130230152617841,8.910904177470268,-21.065463464915023,0.7850998668376858,8,0.8400001525878906,1.369999885559082,2.127500057220459,2.755000114440918,-1.609999656677246,3,-0.1399999618530272,-1.5384680279793943,10.300000190734863,1.1111101299646324,10.34000015258789,1.2499996274711769,10.789999961853027,-0.1399999618530272
2227,2008-08-22,10.420000076293944,10.489999771118164,9.960000038146973,10.020000457763672,694240.0,0.042000007629394265,-1.038458716942376,-1.7391322375731766,31.034485188570287,30.0407211193409,0.3823523299539282,1.1392663893082187,1.7488187895132477,2.8550535171499494,30.09240914636826,0.5299997329711914,-0.6394058327870518,-0.9325000286102316,-2.5475981833886294,0.6825981261681662,-1.7400491059994305,-0.12495095122103272,1.5770162580115539,50.49506072354585,20.46175246070939,0.807549077389199,8,0.4200000762939471,0.9499998092651385,1.6950001716613787,2.3350000381469744,-2.4300003051757795,4,-0.12380037930977028,-1.1463448673694396,10.0,-1.5384680279793943,10.300000190734863,1.1111101299646324,10.34000015258789,-0.12380037930977028
2228,2008-08-25,10.149999618530273,10.470000267028807,10.130000114440918,10.420000076293944,265587.0,-0.025911751994890597,-1.193553150514666,-0.6750017881410472,26.730304124197076,28.71306095914713,0.48900543981333655,1.345130042058619,1.9505115900748962,3.085406981032719,30.157781679165886,0.34000015258788885,-0.7875877258313491,-1.1180004596710198,-2.801112912894631,0.5651119935525912,-1.9595566862828253,-0.2764442330592143,1.72179572656162,27.272697716708915,-2.926759093336674,0.841556226611806,8,0.6900005340576172,1.2200002670288086,1.9650006294250488,2.6050004959106445,-2.5699996948242188,0,-0.07980290604776119,-1.038458716942376,10.420000076293944,-1.1463448673694396,10.0,-1.5384680279793943,10.300000190734863,-0.07980290604776119
2229,2008-08-26,10.109999656677246,10.270000457763672,10.010000228881836,10.050000190734863,557253.0,-0.003940883089296077,-2.714305177111717,-0.22221986747481745,27.586201226669374,27.895617610742313,0.34765865912411087,1.3105571961623586,1.9135607710951579,3.0734688205799827,29.97134289655485,0.26000022888183594,-0.8347195413969519,-1.0680004119873043,-2.7984048068696605,0.6624039828950519,-1.9332026094284824,-0.20279821454612623,1.644087958553861,31.24995343389625,-0.5880498161174934,0.8652021974411784,8,0.37000036239624023,1.260000228881836,2.012500524520874,2.645000457763672,-2.3099994659423837,1,-0.13056377246782713,-1.193553150514666,10.149999618530273,-1.038458716942376,10.420000076293944,-1.1463448673694396,10.0,-0.13056377246782713
2230,2008-08-27,10.079999923706056,10.15999984741211,10.020000457763672,10.079999923706056,375060.0,-0.0029673327388667348,-1.3333439298088765,0.0,22.251315109169525,26.788775363910432,0.30291080757596056,1.2112758990695003,1.8662864675146587,3.056257531187935,31.72606429536895,0.1399993896484375,-0.9309336626758018,-0.9765001296997049,-2.653531141812053,0.700530882412643,-1.8150156357558789,-0.13798462364353092,1.5634424254559107,29.310361837237675,1.6740504607243771,0.8385155060561742,8,0.3350000381469709,1.2899999618530256,2.0425002574920637,2.6750001907348615,-2.6500000953674343,2,-0.17857144884511755,-2.714305177111717,10.109999656677246,-1.193553150514666,10.149999618530273,-1.038458716942376,10.420000076293944,-0.17857144884511755
2231,2008-08-28,10.06999969482422,10.1899995803833,9.949999809265137,10.119999885559082,653223.0,-0.0009920862061038038,1.5263189595892164,-100.0,27.597407121282316,26.41100818641094,0.2515772524097635,1.0946806329134535,1.808586517756682,3.0231397637603177,33.60569166277817,0.23999977111816406,-1.0111631919367863,-0.8705003261566144,-2.4786962168076325,0.7376955644944037,-1.6745982714821235,-0.06640238083110539,1.4694361042327557,22.222202599292846,-6.21755838782661,0.8040979453255086,8,0.3450002670288068,1.3000001907348615,2.030000448226927,2.6850004196166974,-2.4399995803833026,3,-0.16583913871936817,-1.3333439298088765,10.079999923706056,-2.714305177111717,10.109999656677246,-1.193553150514666,10.149999618530273,-0.16583913871936817
2232,2008-08-29,9.960000038146973,10.140000343322754,9.829999923706056,10.140000343322754,684356.0,-0.010923501490649024,2.4444432670707217,3.5999923706347006,24.99999235837859,25.18878458530073,0.321729471895555,1.094621159984401,1.8614295018777653,3.090540760039378,35.605089978413794,0.31000041961669744,-1.0252803743497925,-0.875,-2.4476546369233496,0.6976546369233496,-1.6613273184616748,-0.0886726815383252,1.4816696038113122,20.312506984915398,-7.808241334949319,0.786327318461675,8,0.34999990463256836,1.369999885559082,2.120000123977661,2.7950000762939453,-3.4499998092651367,4,-0.15763049084448721,1.5263189595892164,10.06999969482422,-1.3333439298088765,10.079999923706056,-2.714305177111717,10.109999656677246,-0.15763049084448721
2233,2008-09-01,10.1899995803833,10.270000457763672,9.8100004196167,9.899999618530273,571044.0,0.02309232342925971,1.0444368150790169,-1.6111081676768533,30.330317945950995,26.134577288218438,-0.002604468552842576,0.7644103168382976,1.577056970703783,2.8212425897261344,37.299305734786934,0.46000003814697266,-1.0142642378992708,-0.5565004348754883,-2.0602961861882267,0.9472953164372502,-1.3083983105318584,0.19539744078088184,1.1227364841148066,82.60850635955592,52.03008232722929,0.7518978756563695,9,-0.009999275207519531,1.1300005912780762,1.8350005149841309,2.565000534057617,-4.039999485015868,0,-0.21589792932870588,2.4444432670707217,9.960000038146973,1.5263189595892164,10.06999969482422,-1.3333439298088765,10.079999923706056,-0.21589792932870588
2234,2008-09-02,10.479999542236328,10.68000030517578,10.140000343322754,10.199999809265137,1358416.0,0.02845927122620351,-1.700008821516863,0.9655164475955894,45.13887555142592,28.674322521628284,-0.30246445647008,0.3655637657679467,1.2371894362002696,2.500735932156214,38.57494377576564,0.5399999618530256,-0.9731024021683385,-0.18550043106079173,-1.550437060995014,1.1794361988734305,-0.8679687460279037,0.4969678839063203,0.6824629577736392,77.01140353473419,45.02245338432736,0.6824683149671115,9,-0.2349991798400879,0.8400006294250488,1.5375003814697266,2.27500057220459,-4.429999351501466,1,-0.2767175329390751,1.0444368150790169,10.1899995803833,2.4444432670707217,9.960000038146973,1.5263189595892164,10.06999969482422,-0.2767175329390751
2235,2008-09-03,10.3100004196167,10.479999542236328,10.270000457763672,10.399999618530273,921720.0,-0.016221291034842267,-1.470590215251014,-0.3214260169413592,44.52054973479999,31.132160928938234,-0.14628059063900167,0.4300211372321918,1.34109987745898,2.6398881480774143,39.849602823338195,0.20999908447265625,-0.9824295137193868,-0.2744995594024662,-1.5095743178158685,0.9605751990109361,-0.8920369386091664,0.3430378198042341,0.7172158723539415,57.47127192766117,24.151410272095625,0.617537379206701,9,-0.06500005722045898,1.0099997520446777,1.7674996852874756,2.429999828338623,-3.760000228881837,2,-0.24345297058437487,-1.700008821516863,10.479999542236328,1.0444368150790169,10.1899995803833,2.4444432670707217,9.960000038146973,-0.24345297058437487
2236,2008-09-04,9.960000038146973,10.380000114440918,9.890000343322754,10.270000457763672,1933563.0,-0.033947659284648046,-1.1777776835876819,3.4444797660298185,42.34526938514699,32.388914728557864,0.22065313446366375,0.6362213463822286,1.6331218664333083,2.9546174926544566,41.64261091388376,0.48999977111816406,-0.9027281449953364,-0.5124999523162845,-1.5151256006203404,0.49012569598777134,-1.0138127764683116,-0.011187128164257487,0.9454946665882744,17.241337731197575,-16.25669035895104,0.5013128241520278,9,0.2850003242492676,1.2750000953674316,2.205000162124634,2.7800002098083496,-3.260000228881835,3,-0.2540160843492375,-1.470590215251014,10.3100004196167,-1.700008821516863,10.479999542236328,1.0444368150790169,10.1899995803833,-0.2540160843492375
2237,2008-09-05,9.699999809265137,10.039999961853027,9.5,9.859999656677246,1849637.0,-0.026104440550806296,1.0769211018596634,0.5161278414072522,31.649824838565678,32.93552814126549,0.4110020354628041,0.7993783126419594,1.8538160137978448,3.178594413001534,42.75105841055327,0.5399999618530273,-0.8300268262085027,-0.6850001811981201,-1.6323623961174238,0.2623620337211836,-1.158681288657771,-0.21131907373846914,1.0959454669582556,16.94913199495687,-14.33053390685804,0.4736811074596517,9,0.3900003433227539,1.260000228881836,2.4175002574920654,3.0400004386901855,-2.429999828338623,4,-0.21340203459045637,-1.1777776835876819,9.960000038146973,-1.470590215251014,10.3100004196167,-1.700008821516863,10.479999542236328,-0.21340203459045637
2238,2008-09-08,9.859999656677246,10.100000381469727,9.81999969482422,10.0,976867.0,0.0164948299544585,-1.545457698093112,0.8750029802350809,41.04476470037716,34.43092408278857,0.2296944702680257,0.5361263622120909,1.6429860905244773,2.977866774758633,43.85462823484239,0.40000057220458984,-0.7296575548437847,-0.4420002937316898,-1.251512323022732,0.36751173555935246,-0.8467563083772109,-0.037244279086168675,0.7804321863993398,30.50843759092236,-1.933990511678477,0.40475601464552075,9,0.23000049591064453,1.1000003814697266,2.185000419616699,2.880000591278076,-2.6499996185302734,0,-0.3397565460894081,1.0769211018596634,9.699999809265137,-1.1777776835876819,9.960000038146973,-1.470590215251014,10.3100004196167,-0.3397565460894081
2239,2008-09-09,9.050000190734863,9.989999771118164,8.930000305175781,9.859999656677246,2159579.0,-0.08215005011626408,-1.019048068853519,5.78569628272287,31.88405196172252,35.50122817751668,0.9761758793840034,1.2154854901649692,2.4107155883573608,3.747443698916385,45.363804316610484,1.0599994659423828,-0.7129271417834602,-1.129499769210815,-1.916886589492293,-0.3421129489293371,-1.523193179351555,-0.7358063590700752,1.453579831172533,7.741931911311936,-26.18768472522767,0.3936934101407391,9,0.755000114440918,1.554999828338623,2.994999885559082,3.690000057220459,-2.0500001907348633,1,-0.3204419927345824,-1.545457698093112,9.859999656677246,1.0769211018596634,9.699999809265137,-1.1777776835876819,9.960000038146973,-0.3204419927345824
2240,2008-09-10,8.979999542236328,9.300000190734863,8.920000076293945,9.050000190734863,1762915.0,-0.00773487812411322,-3.0000100386991853,0.08642061068163033,34.16148019762977,36.23056963044418,0.9764125156479455,1.2071887107679729,2.4341823086923284,3.7730109509472918,45.226911720858254,0.38000011444091797,-0.6548340089301057,-1.110500383377076,-2.015259274225464,-0.20574149252868779,-1.56287982880127,-0.6581209379528818,1.3032793193286416,4.109552354432397,-31.62219660620346,0.45237944542419417,9,0.8200006484985352,1.6200003623962402,3.065000534057617,3.760000705718994,-2.1199994087219247,2,-0.32628056802459426,-1.019048068853519,9.050000190734863,-1.545457698093112,9.859999656677246,1.0769211018596634,9.699999809265137,-0.32628056802459426
2241,2008-09-11,9.210000038146973,9.289999961853027,8.819999694824219,8.9399995803833,1155868.0,0.02561252868988073,1.186046202161069,-3.85711366330159,30.033000911183976,36.78979280297811,0.6834658275570238,0.9121154224347556,2.1587163392470217,3.5029761653706917,45.116199508373676,0.4700002670288086,-0.5970299257385658,-0.8094998836517338,-1.7578164727442722,0.1388167054408047,-1.283658178198003,-0.3353415891054645,0.8551542177746327,30.468760477373348,-3.2552630408421273,0.47415829454626895,9,0.5399999618530273,1.3399996757507324,2.8350000381469727,3.5300002098083496,-2.2400002479553223,3,-0.2888164860363339,-3.0000100386991853,8.979999542236328,-1.019048068853519,9.050000190734863,-1.545457698093112,9.859999656677246,-0.2888164860363339
2242,2008-09-12,9.31999969482422,9.449999809265137,9.170000076293944,9.350000381469727,943274.0,0.011943502304195386,1.4347851326024734,-0.11111346585851077,35.540065634084044,37.36865365721511,0.5287373506453772,0.7533164357117617,2.0061710463108486,3.3488643034123395,44.675268741268496,0.2799997329711932,-0.5157152325769356,-0.6440001964569078,-1.6206626778850062,0.33266228497119066,-1.132331437170956,-0.15566895574285944,0.5210267400998561,39.062479045253454,4.33559026569408,0.4883312407140488,9,0.4300003051757795,1.2100000381469709,2.725000381469725,3.410000324249266,-2.179999828338624,4,-0.2811158767541674,1.186046202161069,9.210000038146973,-3.0000100386991853,8.979999542236328,-1.019048068853519,9.050000190734863,-0.2811158767541674
2243,2008-09-15,8.640000343322754,9.149999618530273,8.569999694824219,9.149999618530273,2183592.0,-0.0729613061982286,1.2745127371800746,16.999586750589092,29.05982882760496,35.5820929101239,1.0792410502274024,1.3322918085329718,2.6316221064159713,3.9813074711524052,44.82258266834819,0.7500000000000018,-0.49735151346268225,-1.2164995670318604,-2.2798066604575276,-0.15319247360619315,-1.748153113744694,-0.6848460203190267,1.0172412783833487,4.929622868840238,-28.988012476377154,0.5316535467128334,9,0.8849992752075195,1.5299997329711914,3.3449997901916504,4.00499963760376,-1.3000001907348624,0,-0.15856485045802304,1.4347851326024734,9.31999969482422,1.186046202161069,9.210000038146973,-3.0000100386991853,8.979999542236328,-0.15856485045802304
2244,2008-09-16,8.699999809265138,8.8100004196167,8.279999732971191,8.550000190734862,1795388.0,0.006944382356275369,1.864862078386696,-0.2941173170672486,30.508462247811636,34.02519430045852,0.8271827225760582,1.2049040292766549,2.516969267100997,3.868348757785654,45.06234936225649,0.5300006866455078,-0.46127250861114355,-1.074500083923338,-2.2297803483194354,0.08078018047275926,-1.6521402161213867,-0.4968599517252894,0.7499999999999982,35.89744007746785,1.3393063450687919,0.5776401321980488,9,0.6300001144409162,1.3250002861022931,3.285000324249266,3.945000171661375,-1.730000019073488,1,-0.17126434526255718,1.2745127371800746,8.640000343322754,1.4347851326024734,9.31999969482422,1.186046202161069,9.210000038146973,-0.17126434526255718
2245,2008-09-17,8.300000190734862,9.079999923706056,8.300000190734862,9.0600004196167,1578975.0,-0.04597696865513656,-1.0526302580692113,-5.066681077781767,27.48090769470076,32.37359855707561,1.0192665634852194,1.5256047035322986,2.8462245226653042,4.214281893988838,45.049819283323714,0.779999732971195,-0.47248160971539654,-1.3744997024536154,-2.6753247955957633,-0.07367460931146752,-2.0249122490246894,-0.7240871558825415,0.9159996032714854,1.7094407230316517,-32.9877006860305,0.6504125465710738,9,0.8899998664855975,1.7249999046325701,3.6424999237060565,4.3299999237060565,-1.8400001525878888,2,-0.1566265254049064,1.864862078386696,8.699999809265138,1.2745127371800746,8.640000343322754,1.4347851326024734,9.31999969482422,-0.1566265254049064
2246,2008-09-18,8.600000381469728,9.369999885559082,7.820000171661378,8.090000152587889,2508040.0,0.03614460046275081,-1.952379871117755,-0.6710527306448122,33.49514169824951,32.578633763707145,0.5655347600062086,1.175616783113254,2.490080171430767,3.871470104088628,44.86089049659191,1.5499997138977042,-0.57211340082074,-1.0044995307922342,-2.3800983147527344,0.371099253168266,-1.6922989227724834,-0.316700138811985,-0.32000064849853693,47.85278424693509,10.867801416869781,0.68779939198025,9,0.3599998950958234,0.8349997997283918,2.68749952316284,3.4749994277954084,-2.1500005722045907,3,-0.20232560125281773,-1.0526302580692113,8.300000190734862,1.864862078386696,8.699999809265138,1.2745127371800746,8.640000343322754,-0.20232560125281773
2247,2008-09-19,9.130000114440918,9.270000457763672,8.649999618530272,9.199999809265137,1935541.0,0.06162787319325824,4.904742009609375,-0.13725424197885366,38.009050847691704,32.24133222451988,-0.06014750614308895,0.5734176950277252,1.9128058970391173,3.303222133980295,45.07770259300118,0.6700000762939435,-0.6555929334412713,-0.40999979972839284,-1.744970456932169,0.9249708574753832,-1.0774851283302809,0.2574855288734952,-1.3099999427795401,84.5161409407845,51.100366985740976,0.6674853286018885,9,-0.22500014305114746,0.24000000953674316,2.1574997901916504,2.9449996948242188,-2.8299999237060556,4,-0.23658272696325555,-1.952379871117755,8.600000381469728,-1.0526302580692113,8.300000190734862,1.864862078386696,8.699999809265138,-0.23658272696325555
2248,2008-09-22,9.34000015258789,9.5,9.239999771118164,9.4399995803833,966113.0,0.023001099180143036,1.3636355754767282,1.4285694822888284,36.866361168475684,32.79492213638133,-0.3929940462250059,0.3158151206580566,1.6569968376278084,3.05820176123302,45.08620843995742,0.36999988555908203,-0.7073539044639183,-0.1594997882843021,-1.465380569708934,1.1463809931403297,-0.8124401789966189,0.4934406024280147,-1.5199999809265128,90.47619858566678,59.990070756927665,0.6529403907123161,9,-0.6800000667572021,0.029999971389770508,1.9124996662139893,2.669999599456787,-2.5500001907348633,0,-0.2355460653277106,4.904742009609375,9.130000114440918,-1.952379871117755,8.600000381469728,-1.0526302580692113,8.300000190734862,-0.2355460653277106
2249,2008-09-23,8.789999961853027,9.350000381469727,8.710000038146973,9.119999885559082,741342.0,-0.05888652909523473,-1.6122475194724817,3.300018119915695,33.89829789314729,32.76567965810551,0.12990776980849184,0.8030253171258828,2.1670700475211646,3.5702665450759294,45.125594561966665,0.6400003433227539,-0.7207505955418014,-0.6434999942779545,-1.952887338372884,0.6658873498169751,-1.2981936663254192,0.011193677769510302,-0.9027997970581048,57.738088649145716,29.398644018444486,0.6546936720474644,9,-0.12999987602233887,0.5150001049041748,2.4624998569488525,3.1599998474121094,-2.130000114440919,1,-0.16496016104185063,1.3636355754767282,9.34000015258789,4.904742009609375,9.130000114440918,-1.952379871117755,8.600000381469728,-0.16496016104185063
2250,2008-09-24,8.279999732971191,8.789999961853027,8.189999580383299,8.5,1411091.0,-0.05802050410638704,-1.9999976158176018,0.6666676299742796,32.78687915889043,33.07166613007289,0.592476019018445,1.234556123756894,2.6303938404912763,4.038022577248103,45.30872159273914,0.6000003814697283,-0.8044202422781872,-1.0635002136230476,-2.431899416886232,0.30489898964013573,-1.7476998152546397,-0.3793006119914555,-0.3282875747680656,27.380929066207955,-2.2647651465682728,0.6841996016315918,9,0.38000035285949707,0.9700005054473877,2.9725000858306885,3.6649999618530273,-1.2499995231628418,2,-0.15821255857812222,-1.6122475194724817,8.789999961853027,1.3636355754767282,9.34000015258789,4.904742009609375,9.130000114440918,-0.15821255857812222
2251,2008-09-25,8.399999618530272,8.649999618530272,8.399999618530272,8.409999847412111,840063.0,0.014492740269210103,-48.9988556169954,0.04545553065410589,36.286914398051294,33.154649326069254,0.3860966463098787,1.0361532429936613,2.4477082140410378,3.8770054526547195,45.41556427238517,0.36999988555908025,-0.7831480071223815,-0.8600003242492686,-2.24544334856515,0.5254427000666126,-1.5527218364072084,-0.1672788120913289,-0.3863559466552715,16.030532128258212,-14.592420082694684,0.6927215121579404,9,0.2600004673004168,0.8500006198883074,2.8425002098083514,3.545000076293947,-1.3999996185302717,3,-0.23095234148626498,-1.9999976158176018,8.279999732971191,-1.6122475194724817,8.789999961853027,1.3636355754767282,9.34000015258789,-0.23095234148626498
2252,2008-09-26,8.390000343322754,8.439999580383299,8.25,8.399999618530272,560201.0,-0.0011903899597160983,3.222250479490649,0.9999046347505638,33.98692946256382,33.702104952175794,0.27971762065561556,0.9723544292203137,2.388777405111382,3.845033918220576,45.42035253037978,0.189999580383299,-0.7726340176078654,-0.7914996147155762,-2.187814538639824,0.6048153092086705,-1.4896570766777,-0.09334215275345237,-0.3169024183227531,15.267228921802486,-14.735281155099818,0.6981574619621235,9,0.26999974250793457,0.8599998950958252,2.7149996757507324,3.534999370574951,-1.0900001525878915,4,-0.23122770615874655,-48.9988556169954,8.399999618530272,-1.9999976158176018,8.279999732971191,-1.6122475194724817,8.789999961853027,-0.23122770615874655
2253,2008-09-29,7.989999771118164,8.399999618530272,7.559999942779541,8.399999618530272,1659562.0,-0.047675870779067764,3.097560918877203,41.00295660468045,37.32056717621329,34.45900549977598,0.6457240654147505,1.2638858620063669,2.7076534710870988,4.203984037917799,46.04931125457239,0.8399996757507306,-0.780650990096639,-1.0815001964569095,-2.4898702316616266,0.3268698387478084,-1.785685214059269,-0.3773151788545501,1.510000228881836,24.022330891341625,-8.432639230658978,0.7041850176023589,9,0.5400002002716064,1.130000352859497,3.1150002479553223,3.9100003242492676,-0.25,0,-0.2115143465325524,3.222250479490649,8.390000343322754,-48.9988556169954,8.399999618530272,-1.9999976158176018,8.279999732971191,-0.2115143465325524
2254,2008-09-30,7.579999923706055,7.880000114440918,7.3499999046325675,7.5,1578624.0,-0.05131412505093624,-1.7894739483861493,-0.19512183775435285,34.51327358941609,35.24037948807768,0.9835781756823341,1.5236012038985631,3.0452437981662257,4.564544058493375,48.071651939053986,0.6399998664855966,-0.8376158291274329,-1.3465000629425052,-2.7413670198854625,0.04836689400045202,-2.043933541413983,-0.6490665844710275,1.8812000751495361,15.97222291209082,-19.23925313711657,0.6974334784714785,9,0.8450000286102295,1.4350001811981183,3.5250000953674316,4.320000171661377,-0.5199999809265137,1,-0.10422163190033074,3.097560918877203,7.989999771118164,3.222250479490649,8.390000343322754,-48.9988556169954,8.399999618530272,-0.10422163190033074
2255,2008-10-01,7.800000190734862,7.949999809265138,7.619999885559082,7.639999866485597,860220.0,0.02902378222205093,-2.2999945163805338,2.0000059604701397,34.368066827430994,35.337371169097835,0.7657175839807833,1.1656815681304105,2.7410023187915575,4.290612174701356,50.13718699513888,0.3699998855590829,-0.8039499753790977,-1.000999784469605,-2.3214286594297144,0.3194290904905044,-1.6612142219496606,-0.34078534698954943,1.5767518043518072,34.61541424136844,-1.1465785891637381,0.6602144374800547,10,0.6249997615814218,1.2149999141693106,3.124999761581422,4.099999904632569,-1.2699999809265128,2,-0.14615388659565542,-1.7894739483861493,7.579999923706055,3.097560918877203,7.989999771118164,3.222250479490649,8.390000343322754,-0.14615388659565542
2256,2008-10-02,7.429999828338622,8.0,7.369999885559082,7.789999961853027,598543.0,-0.04743594273699392,-1.625000372529015,-2.2499962747172817,30.18867660467481,34.46844069765152,1.0642133876669364,1.408644209333425,3.0336203478812296,4.603343176512177,51.76215222144056,0.630000114440918,-0.7914654164253818,-1.2445001363754278,-2.5820622682847025,0.09306199553384609,-1.9132812023300643,-0.5757190704207913,1.865682083129884,7.3394447251514245,-26.84819870525112,0.668781065954637,10,0.995000123977662,1.5850002765655509,3.4625000953674325,4.4700002670288095,-0.6699995994567862,3,-0.05383575070952784,-2.2999945163805338,7.800000190734862,-1.7894739483861493,7.579999923706055,3.097560918877203,7.989999771118164,-0.05383575070952784
2257,2008-10-03,7.630000114440918,7.679999828338622,7.1500000953674325,7.420000076293945,545288.0,0.026917939532041135,2.419359006700351,-0.583333222954401,38.22843545614422,34.619782285170245,0.7029887522263412,1.1021195887780113,2.7543872619606127,4.345377725964511,52.99023639367657,0.5299997329711896,-0.720794529748634,-0.9409998655319214,-2.26472501100719,0.3827252799433474,-1.6028624382695558,-0.279137292794287,1.5878545167541507,38.40001617432259,0.4903032725463703,0.6618625727376344,10,0.6200001239776611,1.2850000858306885,3.2624998092651367,4.224999904632568,-0.7400002479553214,4,-0.08256882109982522,-1.625000372529015,7.429999828338622,-2.2999945163805338,7.800000190734862,-1.7894739483861493,7.579999923706055,-0.08256882109982522
2258,2008-10-06,6.510000228881836,7.300000190734862,6.440000057220459,7.300000190734862,1457031.0,-0.14678897362521848,1.1772156330164505,-3.761903896894197,29.532715661398925,34.134717592753766,1.5414352401328095,2.0641054839185085,3.782440500534179,5.398075837508419,54.59969976108808,1.190000057220459,-0.7270424170299226,-1.8934997797012336,-3.3695010803545227,-0.41749847904794457,-2.631500430027879,-1.155499129374589,2.5837831301635745,4.487190655703079,-32.28589656441335,0.7380006503266446,10,1.1049997806549072,2.049999952316284,4.309999704360962,5.264999866485596,-0.03000020980834961,0,0.12135175638676099,2.419359006700351,7.630000114440918,-1.625000372529015,7.429999828338622,-2.2999945163805338,7.800000190734862,0.12135175638676099
2259,2008-10-07,6.1500000953674325,6.769999980926514,5.960000038146973,6.699999809265138,1307142.0,-0.05529955773538231,1.3478257263991602,0.6962022031084963,29.7551814275281,33.79786228926906,1.6623871833390336,2.3143638883745874,4.042158368740451,5.696619812592208,55.37824120415712,0.809999942779541,-0.810575524741644,-2.108499908447265,-3.8609750653221626,-0.35602475157236757,-2.984737486884714,-1.2322623300098163,2.7314805995319817,9.313728469282614,-30.577138123856287,0.8762375784374489,10,1.1549997329711896,2.1700000762939444,4.600000143051147,5.505000114440917,0.1700000762939453,1,0.25853652863329546,1.1772156330164505,6.510000228881836,2.419359006700351,7.630000114440918,-1.625000372529015,7.429999828338622,0.25853652863329546
2260,2008-10-08,6.050000190734862,6.3499999046325675,5.150000095367432,5.6500000953674325,2578014.0,-0.016260146842582368,1.4000007629398195,-0.7272732789854255,25.04892479299106,32.549196777595704,1.5788262667419364,2.3016052164291283,4.019303632406758,5.730764722469769,56.2931860788287,1.1999998092651358,-0.9238566541478503,-2.0619998455047623,-4.036346832226607,-0.08765285878291795,-3.0491733388656845,-1.0748263521438401,2.539332438489308,31.578951771349683,-7.0030326199024096,0.9871734933609223,10,0.7449996471405029,1.7649996280670175,4.732500076293946,5.53499984741211,0.5199999809265154,2,0.16694210251289254,1.3478257263991602,6.1500000953674325,1.1772156330164505,6.510000228881836,2.419359006700351,7.630000114440918,0.16694210251289254
2261,2008-10-09,6.550000190734862,6.789999961853027,6.170000076293945,6.199999809265138,1648619.0,0.08264462549368412,-2.02439081122824,0.8750007450578815,24.60630434933607,31.50690509834817,0.8815064543731754,1.678146404567733,3.403594585407226,5.166669604983704,56.80672008983241,0.739999771118165,-0.9757607315440122,-1.4289998531341563,-3.4497437582422963,0.5917440519739836,-2.439371805688226,-0.4186279005800868,1.6266125344265001,55.33597798934522,21.63224522693225,1.0103719525540698,10,0.22499966621398926,1.2149999141693124,4.232500076293946,5.010000228881837,-0.5500001907348624,3,-0.0030534321136056475,1.4000007629398195,6.050000190734862,1.3478257263991602,6.1500000953674325,1.1772156330164505,6.510000228881836,-0.0030534321136056475
2262,2008-10-10,6.699999809265138,7.320000171661378,5.550000190734863,5.610000133514403,2568302.0,0.022900704452261555,-1.9256208638794947,3.114281393561909,23.70517826109092,29.99408410777902,0.5214006662032729,1.3932305362665707,3.147559414315933,4.954872134300799,57.9374003724999,1.7699999809265146,-0.9857519847025458,-1.1480002403259268,-3.142229796551587,0.8462293158997323,-2.145115018438756,-0.15088546221309684,1.1134194003209528,71.42855573281301,43.051131010898125,0.9971147781128297,10,-0.12499976158142179,0.9250004291534415,4.040000438690185,4.860000610351562,-1.4399995803833017,4,0.008955286764892989,-2.02439081122824,6.550000190734862,1.4000007629398195,6.050000190734862,1.3478257263991602,6.1500000953674325,0.008955286764892989
2263,2008-10-13,7.269999980926514,7.75,7.059999942779541,7.4000000953674325,1516681.0,0.0850746549086685,-1.5090902470362413,-0.11926619551641761,34.92063642238951,30.039346644776064,-0.18044805407417908,0.7539882231885162,2.479507078749391,4.3310304075377,58.23397354629517,1.0500001907348624,-1.0225413122049174,-0.5095000505447391,-2.483195185022778,1.4641950839332996,-1.4963476177837585,0.4773475166942802,-2.119999885559082,81.53846012770066,54.525515920768285,0.9868475672390195,10,-0.6949999332427979,0.35500025749206543,3.255000114440918,4.039999961853027,-1.9600000381469727,0,-0.05226961697907573,-1.9256208638794947,6.699999809265138,-2.02439081122824,6.550000190734862,1.4000007629398195,6.050000190734862,-0.05226961697907573
2264,2008-10-14,7.210000038146973,7.989999771118164,7.070000171661378,7.929999828338622,2056837.0,-0.008253087061479536,1.1904760823498068,5.53845504896742,38.344230291354755,30.481142585212037,-0.19942355527980826,0.7342848178391446,2.4342227098123956,4.322242195670839,58.140414304668056,0.9199995994567862,-1.0585106930970767,-0.4950000047683716,-2.434587575357707,1.4445875658209646,-1.4647937900630392,0.47479378052629606,-2.0079999446868895,72.53521753431171,43.68641994953013,0.969793785294668,10,-0.6349999904632568,0.3599998950958252,3.315000057220459,3.9549999237060547,-2.630000114440918,1,-0.10124826840654255,-1.5090902470362413,7.269999980926514,-1.9256208638794947,6.699999809265138,-2.02439081122824,6.550000190734862,-0.10124826840654255
2265,2008-10-15,7.0,7.610000133514403,6.980000019073486,7.1599998474121085,1801620.0,-0.02912621872897303,-5.300007152564185,0.22222207505021596,35.042740093606824,31.02048297287115,-0.12833307518597525,0.8873957115629265,2.539807932065095,4.466644086208019,58.82179788408132,0.6300001144409171,-1.1036463491427648,-0.6400000333786009,-2.582759849708097,1.3027597829508961,-1.6113799415433494,0.3313798747861476,-1.6864799194335935,59.42623191096432,27.759867051444523,0.9713799081647484,10,-0.43000006675720215,0.3250000476837158,3.205000162124634,3.880000114440918,-2.4000000953674316,2,-0.09714283261980317,1.1904760823498068,7.210000038146973,-1.5090902470362413,7.269999980926514,-1.9256208638794947,6.699999809265138,-0.09714283261980317
2266,2008-10-16,6.860000133514403,7.199999809265138,6.559999942779541,6.6500000953674325,1212296.0,-0.019999980926513783,-2.2820477081270143,-1.3125014901175367,34.09563487881745,30.561282908723737,-0.0868207147146256,0.9384712506068391,2.5629091419535266,4.544036544717964,59.2027004177458,0.6399998664855966,-1.1066112605548222,-0.6929998874664314,-2.6104224297046654,1.2244226547718036,-1.651711158585548,0.2657113836526861,-1.4394208653259266,53.6885314780977,19.12376374130723,0.9587112711191174,10,-0.29000020027160556,0.4649999141693124,3.3399999141693124,4.014999866485597,-1.950000286102295,3,-0.04227404609458185,-5.300007152564185,7.0,1.1904760823498068,7.210000038146973,-1.5090902470362413,7.269999980926514,-0.04227404609458185
2267,2008-10-17,6.96999979019165,7.28000020980835,6.550000190734862,7.28000020980835,862378.0,0.016034935063608202,3.70967116738808,-1.4761922062116102,38.71681432266917,31.58173831553154,-0.33557635697331456,0.6939308752263997,2.3590572780595966,4.365525676731275,59.54679863132933,0.7300000190734872,-1.1283860335653264,-0.47500021457672137,-2.2569623873889633,1.3069619582355196,-1.3659813009828419,0.41598087182939913,-1.4466437018859857,29.166647350341012,-6.453589494595047,0.8909810864061206,10,-0.39999985694885254,0.35500025749206543,3.180000066757202,3.8550000190734863,-2.0299997329711914,4,-0.1391678363544081,-2.2820477081270143,6.860000133514403,-5.300007152564185,7.0,1.1904760823498068,7.210000038146973,-0.1391678363544081
2268,2008-10-20,7.139999866485597,7.510000228881836,7.059999942779541,7.320000171661378,1065875.0,0.02439025558267227,-1.6470593185158453,0.580645359765458,44.859812667624155,33.26003067554221,-0.45462130371501797,0.3696117217816459,2.092988705701507,4.131778189308185,60.374838062049655,0.5400004386901855,-1.093067388782436,-0.19500012397766042,-1.7403223074863474,1.3503220595310266,-0.9676612157320035,0.5776609677766826,-1.5179780308674315,40.97221164423444,2.7482155179760284,0.7726610917543434,10,-0.5699999332427987,0.18500018119811923,2.999999999999999,3.68499994277954,-2.25,0,-0.2633052762967517,3.70967116738808,6.96999979019165,-2.2820477081270143,6.860000133514403,-5.300007152564185,7.0,-0.2633052762967517
2269,2008-10-21,7.3400001525878915,7.360000133514403,7.1599998474121085,7.360000133514403,656439.0,0.028011245075938218,19.00004768376307,0.11111081676767547,44.60093880948321,35.43247667737468,-0.5230753106117136,0.05840576381446905,1.7979079932342286,3.864873870778305,60.758494836669044,0.22000026702880682,-1.1263816485626919,0.07750015258789134,-1.30821442302343,1.4632147281992127,-0.6153571352177689,0.7703574403935516,-1.623259199549726,74.52830231117602,34.36700735288236,0.6928572878056605,10,-0.5700001716613778,-0.015000104904175693,2.507499694824218,3.359999656677245,-2.510000228881837,1,-0.2765667803280121,-1.6470593185158453,7.139999866485597,3.70967116738808,6.96999979019165,-2.2820477081270143,6.860000133514403,-0.2765667803280121
2270,2008-10-22,6.96999979019165,7.3499999046325675,6.920000076293945,7.199999809265138,969787.0,-0.05040876767090918,-1.606063933855345,11.50001192094139,44.6009388094832,37.65410272850214,-0.0098889112352607,0.34280812512956693,2.0904241945406863,4.166576489559997,60.820495206716,0.42999982833862216,-1.0113579011972762,-0.2270002126693722,-1.531681571443496,1.0776811461047524,-0.8793408920564341,0.42534046671768966,-1.1623284844302848,43.74995653828163,-0.539821408813431,0.6523406793870622,10,-0.19999980926513672,0.35500025749206543,2.7075002193450928,3.5850000381469727,-1.869999885559082,2,-0.3428981260299119,19.00004768376307,7.3400001525878915,-1.6470593185158453,7.139999866485597,3.70967116738808,6.96999979019165,-0.3428981260299119
2271,2008-10-23,6.460000038146973,6.920000076293945,6.309999942779541,6.9000000953674325,907980.0,-0.0731706983352226,1.5416671219799072,1.9130435684002078,37.199123036933294,39.153429925817946,0.5431162222633672,0.7378456756903145,2.519606921700742,4.607972603970261,61.032165898522216,0.6599998474121094,-0.8762311344899967,-0.6399999856948853,-1.853364150388641,0.5733641789988715,-1.2466820680417632,-0.03331790334800733,-0.5650355937713352,12.500004967052547,-31.1908096917078,0.6066820823468783,10,0.6899998188018799,0.8650000095367432,3.1475000381469727,4.09499979019165,-1.380000114440918,3,-0.28792571556206037,-1.606063933855345,6.96999979019165,19.00004768376307,7.3400001525878915,-1.6470593185158453,7.139999866485597,-0.28792571556206037
2272,2008-10-24,6.449999809265138,6.46999979019165,5.690000057220459,6.199999809265138,1178016.0,-0.0015480230375825021,4.379309210850875,-0.5681817442917712,49.13294192261293,40.732574981398336,0.5743205366848079,0.627211348494674,2.4534552282539357,4.550530622715047,61.26956059587175,0.7799997329711914,-0.6986591499600454,-0.5530001878738391,-1.6352414473715333,0.5292410716238543,-1.0941208176226862,-0.011879558124991974,1.5399999618530265,41.75822419571077,-6.606900961961159,0.5411206297488468,10,0.3900001049041739,0.8750002384185782,2.7475004196166983,3.875000238418578,-1.5899996757507342,4,-0.23875969106865513,1.5416671219799072,6.460000038146973,-1.606063933855345,6.96999979019165,19.00004768376307,7.3400001525878915,-0.23875969106865513
2273,2008-10-27,6.300000190734862,6.369999885559082,5.929999828338622,6.1599998474121085,727756.0,-0.023255755498598263,2.142860548840079,0.5600013732910156,52.307694113466404,42.284070961632956,0.6395067606288141,0.6789171560357286,2.5123841875824775,4.628657012363715,61.0582825930872,0.5199999809265154,-0.5508666863201679,-0.6184998273849498,-1.6383712772555494,0.40137162248564984,-1.1284355523202496,-0.10856410244964998,1.6439995861053474,36.52695243392519,-16.084833540179503,0.5099357249352997,10,0.34999990463256925,1.0249998569488534,2.8374998569488534,4.024999856948853,-1.390000343322754,0,-0.2158730305301414,4.379309210850875,6.449999809265138,1.5416671219799072,6.460000038146973,-1.606063933855345,6.96999979019165,-0.2158730305301414
2274,2008-10-28,6.789999961853027,6.889999866485597,6.1500000953674325,6.519999980926514,1516602.0,0.07777773909257757,2.1489366019351364,1.9285665628980728,60.16483372528305,45.07541469848587,0.09349685521832463,0.133544895313789,1.9496369760504173,4.068105305432127,60.33452986743681,0.7399997711181641,-0.39138696688538666,-0.08900005817413348,-1.0610710508300034,0.8830709344817365,-0.575035554502068,0.39703543815380105,1.108919820594787,66.26506058704983,10.538662859241555,0.4860354963279349,10,-0.18999981880187988,0.46000027656555176,2.2250001430511475,3.5350000858306885,-1.820000171661377,1,-0.27982328513134636,2.142860548840079,6.300000190734862,4.379309210850875,6.449999809265138,1.5416671219799072,6.460000038146973,-0.27982328513134636
2275,2008-10-29,6.6599998474121085,7.269999980926514,6.480000019073486,7.0999999046325675,1819427.0,-0.019145819612853332,1.0256403829612635,-1.629629956678458,51.681952192036796,47.02944995551024,0.19019730186976158,0.18315022002371872,2.005168658373088,4.13486321739206,59.510242247685575,0.7899999618530273,-0.34368653759716494,-0.1620001554489141,-1.0353625981045989,0.7113622872067706,-0.5986813767767565,0.27468106587892827,1.194741540531159,61.39239474875504,5.384595120294634,0.4366812213278422,10,-0.059999704360961026,0.310000181198121,2.322500228881837,3.6650002002716073,-1.7300000190734854,2,-0.2747747696146181,2.1489366019351364,6.789999961853027,2.142860548840079,6.300000190734862,4.379309210850875,6.449999809265138,-0.2747747696146181
2276,2008-10-30,7.03000020980835,7.1500000953674325,6.829999923706055,6.9000000953674325,1450089.0,0.055555611242245506,-1.3703676231650697,-0.2954547671246811,54.7277990988188,48.80844826397131,-0.17115093699125516,-0.23015371090554027,1.5731353051233263,3.7010544080804735,58.485562006779965,0.49000024795532404,-0.31124435055986943,0.2280001878738407,-0.6040827540591422,1.0600831298068236,-0.18804128309265078,0.6440416588403322,0.7814463515204615,84.8101403349932,29.48258947853803,0.41604147096649136,10,-0.43000006675720215,-0.13000035285949796,1.9249999523162842,3.294999837875366,-2.0199999809265137,3,-0.2745377308073219,1.0256403829612635,6.6599998474121085,2.1489366019351364,6.789999961853027,2.142860548840079,6.300000190734862,-0.2745377308073219
2277,2008-10-31,7.0,7.0999999046325675,6.829999923706055,7.050000190734862,1260026.0,-0.004267455037411327,2.6000089009829535,-0.38461651322304535,45.423729580662986,48.871105698753404,-0.1524828750726579,-0.26326948297319586,1.5259350038067474,3.662591813222523,57.274324445301026,0.2699999809265128,-0.24261766467533263,0.22949998378753644,-0.5135370892591986,0.9725370568342715,-0.14201855273583064,0.6010185203109035,0.7690176312466441,79.85074998647777,26.68871477447911,0.3715185365233675,10,-0.47499990463256836,-0.20500016212463468,1.9550001621246338,3.325000047683716,-1.75,4,-0.2742857251848493,-1.3703676231650697,7.03000020980835,1.0256403829612635,6.6599998474121085,2.1489366019351364,6.789999961853027,-0.2742857251848493
2278,2008-11-03,7.300000190734862,7.4000000953674325,7.0999999046325675,7.199999809265138,608374.0,0.04285717010498025,1.0,-2.0,51.41066046270236,49.62774143799997,-0.4776279049062069,-0.528127646957607,1.1593328765259079,3.2967749621161717,55.42090837387964,0.40000009536743253,-0.14467989076873078,0.49000017642974747,-0.2782924946769656,1.2582928475364605,0.10585384087639138,0.8741465119831036,0.4274370890312582,92.00000762939439,39.58296229114778,0.3841463355533564,11,-0.7550001144409171,-0.5250003337860107,1.6549999713897714,3.0249998569488534,-1.9900002479553214,0,-0.33424657444766914,2.6000089009829535,7.0,-1.3703676231650697,7.03000020980835,1.0256403829612635,6.6599998474121085,-0.33424657444766914
2279,2008-11-04,7.739999771118164,7.920000076293945,7.309999942779541,7.329999923706055,865597.0,0.06027391354615963,-1.7111128536278846,4.099982833927861,60.81870986272107,51.429715999470844,-0.9553900481149205,-0.8884522569553308,0.657760521123457,2.789496011880198,52.93166720610789,0.6199998855590829,-0.07125139209995623,0.850499773025513,0.04177179956901256,1.6592277464820135,0.4461357862972628,1.2548637597537633,-2.049999713897705,87.4999793039436,34.48368396472479,0.4043639867282503,11,-0.9349997043609619,-1.1649997234344482,1.0850002765655518,2.455000162124634,-2.679999828338623,1,-0.36563307589054594,1.0,7.300000190734862,2.6000089009829535,7.0,-1.3703676231650697,7.03000020980835,-0.36563307589054594
2280,2008-11-05,7.059999942779541,7.989999771118164,7.039999961853027,7.869999885559082,1081977.0,-0.08785527757714473,-1.235293919652369,-1.975610351789652,52.52525009265813,53.13261900566249,-0.2919866431193414,-0.13587236198510588,1.26798354881352,3.398377631568316,50.117036227426304,0.9499998092651367,-0.06108668272543749,0.11999995708465594,-0.5878507216561211,0.827850635825433,-0.23392538228573212,0.473925296455044,-1.325399885177612,19.82759045930934,-31.736193005665065,0.35392533937038845,11,-0.2200000286102295,-0.4849998950958252,1.6600000858306885,3.0299999713897705,-2.25,2,-0.2960340183466137,-1.7111128536278846,7.739999771118164,1.0,7.300000190734862,2.6000089009829535,7.0,-0.2960340183466137
2281,2008-11-06,6.53000020980835,6.9000000953674325,6.460000038146973,6.9000000953674325,861089.0,-0.07507078431540737,1.3783794233103783,0.4567900144405151,44.97717387115338,52.67086699994477,0.2782475371104063,0.4137662061205756,1.7209315780490897,3.8590437353406486,48.37469502898214,0.5999999046325684,-0.08038289490222184,-0.4089997768402096,-1.1192228325831142,0.30122327890269496,-0.7641113047116619,-0.053888248968757324,-0.7051841636657716,4.5751754168897625,-47.763612302926816,0.3551115278714521,11,0.42999958992004395,0.04499983787536621,2.18999981880188,3.559999704360962,-1.6800003051757812,3,-0.2450230214489818,-1.235293919652369,7.059999942779541,-1.7111128536278846,7.739999771118164,1.0,7.300000190734862,-0.2450230214489818
2282,2008-11-07,6.760000228881836,6.869999885559082,6.46999979019165,6.46999979019165,778412.0,0.03522205385660104,-1.7586171743330457,-0.7837852118575243,45.72072485690857,51.938981526993906,0.10822667437254818,0.19867807292520556,1.4185099965931798,3.5668901658011816,46.25841253104559,0.40000009536743164,-0.06934790101545474,-0.18199977874755824,-0.8884690686213608,0.5244695111262443,-0.5352344236844591,0.17123486618934258,-0.8485768337402346,19.607859025718668,-32.75724937514228,0.3532346449369011,11,0.3099997043609619,-0.19000029563903809,1.9599997997283936,3.3299996852874756,-1.8500003814697275,4,-0.2588757308798887,1.3783794233103783,6.53000020980835,-1.235293919652369,7.059999942779541,-1.7111128536278846,7.739999771118164,-0.2588757308798887
2283,2008-11-10,6.889999866485597,7.369999885559082,6.8499999046325675,7.03000020980835,694623.0,0.019230714970739582,-3.7272668160754314,-0.48275907427960396,44.8512546111087,50.23747273653009,0.07903068310397465,0.04084420679314249,1.2086915209268136,3.375500609501919,44.60958461065545,0.6099996566772461,0.029772310726031925,-0.0330001354217524,-0.7225643915990778,0.656564120755573,-0.3777822635104151,0.3117819926669103,-0.8954334163049325,28.10456884875289,-20.57067620064916,0.34478212808866276,11,0.33500003814697177,-0.31999993324279874,1.6925003528594962,3.1000001430511466,-1.7599997520446786,0,-0.2380261100530494,-1.7586171743330457,6.760000228881836,1.3783794233103783,6.53000020980835,-1.235293919652369,7.059999942779541,-0.2380261100530494
2284,2008-11-11,6.480000019073486,6.8499999046325675,6.440000057220459,6.8499999046325675,564732.0,-0.05950651021147846,1.2162160768919545,2.64284984434712,44.444445645848525,49.43330534250917,0.49219187363922945,0.41460730047682937,1.5231136088074226,3.722220862065587,43.495517930789894,0.4499998092651376,0.05582772592458518,-0.406499981880188,-1.1092546465256454,0.29625468276526945,-0.7578773142029167,-0.05512264955745927,-0.40561623605532215,2.580643176535916,-44.78776114616533,0.35137733232272866,11,0.7349998950958252,0.08999991416931152,1.6075000762939453,3.1549999713897705,-0.8699998855590829,1,-0.18055556679785822,-3.7272668160754314,6.889999866485597,-1.7586171743330457,6.760000228881836,1.3783794233103783,6.53000020980835,-0.18055556679785822
2285,2008-11-12,6.320000171661378,6.769999980926514,6.25,6.510000228881836,512317.0,-0.024691334404499776,-2.1515112107169743,0.5135138269931143,48.27586328394076,48.716423585300504,0.6692719447573579,0.5492094696550902,1.5891862964296726,3.8108217678371856,42.33186609926162,0.5199999809265137,0.07959484047101117,-0.5324998378753651,-1.2767089740464153,0.21170929829568497,-0.9046044059608898,-0.16039526978984053,-0.16899174911921389,6.250015965531561,-43.648250082654485,0.37210456808552506,11,0.7999997138977042,0.24999976158142,1.4924998283386222,3.074999809265136,-0.8200001716613778,2,-0.19936711940794338,1.2162160768919545,6.480000019073486,-3.7272668160754314,6.889999866485597,-1.7586171743330457,6.760000228881836,-0.19936711940794338
2286,2008-11-13,6.570000171661378,6.6599998474121085,6.289999961853027,6.300000190734862,789033.0,0.03955696095088568,-1.551719488634022,-1.4210521032277006,51.39535345342758,49.379937348941006,0.38795672031504314,0.29130478426913076,1.2575108686012868,3.496857911524951,40.845770158069584,0.36999988555908114,0.037205177416410606,-0.26799983978271413,-1.022818645486355,0.48681896592092677,-0.6454092426345346,0.10940956306910632,-0.34543209517617424,28.571446817750346,-21.43295666122297,0.37740940285182045,11,0.5499997138977042,0.19999980926513583,0.7349996566772452,2.4199998378753653,-0.6500000953674325,3,-0.2678843505169619,-2.1515112107169743,6.320000171661378,1.2162160768919545,6.480000019073486,-3.7272668160754314,6.889999866485597,-0.2678843505169619
2287,2008-11-14,6.0,6.46999979019165,5.320000171661377,6.389999866485597,5192361.0,-0.0867580147288246,3.181818969979184,-1.4444440519858441,46.822031415491324,48.87008967702867,0.8953445149972108,0.8273264465702184,1.7459100571127903,4.010267006182289,39.7605767395953,1.2500000000000009,0.02862124195574367,-0.7895000219345096,-1.6285589418656077,0.049558897996588414,-1.2090294819000587,-0.3699705619689606,1.989999771118164,33.17072796296765,-17.772676845532253,0.41952945996554897,11,0.6549999713897705,0.6549999713897705,1.2699999809265137,2.990000009536743,-0.05000019073486239,4,-0.19166668256123864,-1.551719488634022,6.570000171661378,-2.1515112107169743,6.320000171661378,1.2162160768919545,6.480000019073486,-0.19166668256123864
2288,2008-11-17,5.260000228881836,5.880000114440918,4.960000038146973,5.880000114440918,2852027.0,-0.12333329518636071,1.9677427293856338,1.5897438405455961,34.60764643508051,45.95774929617973,1.470139649583949,1.495958368379581,2.3888694851280317,4.68257092045314,39.1891725544774,1.0399999618530273,-0.04338726479615751,-1.4354998111724857,-2.500136535164991,-0.3708630871799805,-1.9678181731687383,-0.9031814491762331,2.676599550247192,15.87302708611857,-31.76363053328388,0.5323183619962526,11,1.2149996757507324,1.2149996757507324,1.8399999141693115,3.6449997425079346,0.7399997711181641,0,-0.06653999358173601,3.181818969979184,6.0,-1.551719488634022,6.570000171661378,-2.1515112107169743,6.320000171661378,-0.06653999358173601
2289,2008-11-18,5.309999942779541,5.420000076293945,4.829999923706055,5.239999771118164,1678727.0,0.009505648616356499,3.068960414354421,-0.11290352351961262,36.19631692457323,44.14342338861473,1.1613203819541926,1.3555796588723439,2.2665223663854563,4.573899454078763,38.621898742167105,0.5900001525878906,-0.08202734465550954,-1.2840000867843626,-2.4700664747151126,-0.09793369885361258,-1.8770332807497372,-0.690966892818988,2.507535846710205,24.74226829463128,-20.28051542908161,0.5930331939653748,11,0.7899999618530273,1.0999999046325684,1.7900002002716064,3.4750001430511475,0.9700002670288086,1,-0.03389827312208993,1.9677427293856338,5.260000228881836,3.181818969979184,6.0,-1.551719488634022,6.570000171661378,-0.03389827312208993
2290,2008-11-19,4.579999923706055,5.309999942779541,4.519999980926514,5.269999980926514,1220427.0,-0.13747646458379525,1.0519480036933206,-9.85711950191075,26.666657584051663,42.108921578936766,1.679113974436004,1.999881238037453,2.916457345232259,5.239109788278295,37.9243095136489,0.7899999618530273,-0.19327778290658149,-1.894500112533569,-3.3678632293919835,-0.4211369956751545,-2.6311816709627758,-1.1578185541043622,3.05828371383667,2.803735818828608,-35.650090701153935,0.7366815584292071,11,1.3650000095367432,1.6749999523162842,2.492500066757202,4.205000162124634,1.7100000381469727,2,0.22489087925025353,3.068960414354421,5.309999942779541,1.9677427293856338,5.260000228881836,3.181818969979184,6.0,0.22489087925025353
2291,2008-11-20,4.599999904632568,4.989999771118164,4.1599998474121085,4.5,2363832.0,0.004366808135300104,-1.1282043601244396,-0.14492738599964755,27.099228479053707,40.03986642584177,1.5159736543784792,1.9324686529184607,2.8075592200779296,5.153459328657835,36.85959532118385,0.8299999237060556,-0.3950229760107682,-1.7815001249313358,-3.4768097610298696,-0.086190488832802,-2.6291549429806027,-0.9338453068820689,2.788821040380859,19.047621996519325,-13.584433446140793,0.847654818049267,11,1.1649999618530273,1.4749999046325684,2.3475000858306885,4.115000009536743,1.700000286102294,3,0.19565219870136508,1.0519480036933206,4.579999923706055,3.068960414354421,5.309999942779541,1.9677427293856338,5.260000228881836,0.19565219870136508
2292,2008-11-21,4.9099998474121085,5.139999866485597,4.519999980926514,4.599999904632568,2370146.0,0.06739129330575544,-1.6382985630962408,3.100002384188056,27.238083698848087,38.082847435590594,1.023595981467924,1.5823058911033936,2.4068843120806314,4.7802224157820286,35.268649122053404,0.6199998855590829,-0.5228844226294598,-1.3945001840591438,-3.212184986380863,0.42318461826257625,-2.303342585220004,-0.48565778289828376,2.1559389878411874,43.604644393199834,17.718753539924805,0.90884240116086,11,0.5950000286102295,1.1649999618530282,2.0375001430511483,3.805000066757203,1.890000343322754,4,0.2057027006659018,-1.1282043601244396,4.599999904632568,1.0519480036933206,4.579999923706055,3.068960414354421,5.309999942779541,0.2057027006659018
2293,2008-11-24,4.940000057220459,5.079999923706055,4.809999942779541,5.050000190734863,1646559.0,0.006110022554107086,2.176477848056884,-0.3548392058660221,21.074375483548977,35.48617297311287,0.7687406261685092,1.523293844594125,2.306609986198369,4.684920970460556,33.59172621342523,0.26999998092651367,-0.582066494320248,-1.2964999675750732,-3.213913554775825,0.6209136196256786,-2.255206761175449,-0.3377931739746973,1.8353448792487184,61.90476731107793,42.00278912641401,0.9587067936003758,11,0.5249998569488525,1.1349997520446777,2.007499933242798,3.7749998569488525,1.619999885559082,0,0.2044533887339599,-1.6382985630962408,4.9099998474121085,-1.1282043601244396,4.599999904632568,1.0519480036933206,4.579999923706055,0.2044533887339599
2294,2008-11-25,4.889999866485597,5.03000020980835,4.570000171661377,4.940000057220459,2104901.0,-0.010121495982936435,2.999991707197738,0.4545466367848996,24.228021992957764,32.8141906074481,0.6364054281924325,1.5005883569833882,2.2823718961847455,4.668825901113855,32.97211031803747,0.46000003814697266,-0.6736825050121933,-1.2515001535415644,-3.240388024938464,0.7373877178553352,-2.245944089240014,-0.2570562178431146,1.6238105610778737,63.478257263991644,41.76716709213501,0.99444393569845,11,0.5199999809265119,1.1849999427795401,2.0575001239776602,3.8050000667572013,1.6800003051757812,1,0.22699389853197505,2.176477848056884,4.940000057220459,-1.6382985630962408,4.9099998474121085,-1.1282043601244396,4.599999904632568,0.22699389853197505
2295,2008-11-26,4.829999923706055,5.190000057220459,4.679999828338623,4.849999904632568,1463146.0,-0.01226992728379428,-2.1874997206033773,0.3999980926586502,27.272719159307883,30.13389790810146,0.5172122757554947,1.4930070495372396,2.27880087725152,4.656601192218641,32.91839886855414,0.5100002288818359,-0.7856307158767724,-1.2200001001358034,-3.2757085337582126,0.8357083334866067,-2.2478543169470084,-0.19214588332459837,1.4484294458422795,65.0485378462798,39.46918485393991,1.027854216811205,11,0.4849998950958252,1.244999885559082,2.21750009059906,3.630000352859497,1.4099998474121094,2,0.3002071033139295,2.999991707197738,4.889999866485597,2.176477848056884,4.940000057220459,-1.6382985630962408,4.9099998474121085,0.3002071033139295
2296,2008-11-27,5.099999904632568,5.170000076293945,4.869999885559082,4.889999866485597,839223.0,0.055900618052048046,-1.4000015258789062,-10.50001192094028,28.04231943226597,28.04726324329864,0.01873425585377042,1.1288809809280913,1.937385279983019,4.321440535662264,32.861784785599326,0.3400001525878906,-0.8708401875681355,-0.8535001039505001,-2.8966687644497213,1.1896685565487215,-1.8750844342001107,0.16808422629911046,0.9665865127021434,86.56714293441283,57.74429631107792,1.0215843302496108,11,-0.07999992370605469,0.9749999046325684,1.9475001096725464,3.3600003719329834,1.0900001525878906,3,0.23333334891624724,-2.1874997206033773,4.829999923706055,2.999991707197738,4.889999866485597,2.176477848056884,4.940000057220459,0.23333334891624724
2297,2008-11-28,5.079999923706055,5.150000095367432,4.900000095367432,5.150000095367432,884019.0,-0.003921564960883028,6.142839626433062,-0.3333340902175754,25.340597543287913,27.017591144210574,-0.11788909766444888,1.051579175913206,1.8671787181642987,4.277418074016243,32.80211120725344,0.25,-0.9775267653124455,-0.7775000810623167,-2.7938843637778437,1.2388842016532107,-1.7856922224200806,0.2306920602954472,0.7959278366363964,82.25803970669895,51.140736290520366,1.0081921413577637,11,-0.28999996185302734,0.994999885559082,2.1575000286102295,3.380000352859497,0.9500002861022949,4,0.24015753648649096,-1.4000015258789062,5.099999904632568,-2.1874997206033773,4.829999923706055,2.999991707197738,4.889999866485597,0.24015753648649096
2298,2008-12-01,4.860000133514403,5.130000114440918,4.769999980926514,5.130000114440918,557274.0,-0.0433070459637237,1.6666678440424492,3.8571331257961585,26.72413651356355,25.965126654098384,0.0440343977864579,1.1377401521330786,1.9857857206672476,4.431466165106051,33.37217394979479,0.3600001335144043,-1.138516623443281,-0.8754998683929456,-2.8183190720892064,1.0673193353033152,-1.8469094702410755,0.09590973345518439,0.8443348355350135,46.774196029329964,11.549539731614907,0.9714096018481303,12,-0.1250002384185782,1.2149996757507333,2.2224998474121103,3.240000009536744,1.2799997329711932,0,0.3991769555400382,6.142839626433062,5.079999923706055,-1.4000015258789062,5.099999904632568,-2.1874997206033773,4.829999923706055,0.3991769555400382
2299,2008-12-02,4.9099998474121085,5.039999961853027,4.550000190734863,4.730000019073486,955121.0,0.010288006692203311,1.2272713972519012,-0.66666607797877,29.080110213075486,26.233288057323254,-0.07674260274051914,0.9115909361947381,1.850614583240156,4.321682487095701,34.97671390343291,0.48999977111816406,-1.24364279684211,-0.6840001583099378,-2.4125274827343626,1.044527166114487,-1.5482638205221502,0.18026350390227464,0.6399016094735774,56.24995809047526,16.64307250983711,0.8642636622122125,12,-0.2349998950958243,1.1649999618530282,2.0775002241134652,3.12500023841858,0.990000247955324,1,0.3360489097035493,1.6666678440424492,4.860000133514403,6.142839626433062,5.079999923706055,-1.4000015258789062,5.099999904632568,0.3360489097035493
2300,2008-12-03,4.96999979019165,5.039999961853027,4.610000133514403,4.920000076293945,586939.0,0.012219947992700098,3.5263126193661174,0.2777764532288543,24.842756167320104,25.98256891157508,-0.08448809977797556,0.7241107376461251,1.7208257183987907,4.2016405383323345,36.363403764638015,0.42999982833862394,-1.2220900757509918,-0.5195002079010012,-2.123042162465297,1.0840417466632948,-1.3212711851831491,0.2822707693811468,0.44091150574667815,67.74188338406779,25.63452483228788,0.8017709772821479,12,-0.11499977111816406,1.1050000190734863,1.955000400543213,3.065000295639038,1.080000400543212,2,0.32193167988202864,1.2272713972519012,4.9099998474121085,1.6666678440424492,4.860000133514403,6.142839626433062,5.079999923706055,0.32193167988202864
2301,2008-12-04,4.929999828338623,5.0900001525878915,4.860000133514403,4.929999828338623,584263.0,-0.008048282402741247,-2.285728882833771,0.0,29.811310976920907,26.268483053583168,0.008096535180384556,0.6725802141962909,1.685264511904693,4.172613088568276,37.18170105805948,0.2300000190734881,-1.2184177204075466,-0.47950015068054164,-2.0229956360586048,1.0639953346975215,-1.2512478933695732,0.29224759200848993,0.35582032274708375,63.333283000514186,19.265376373314076,0.7717477426890316,12,-0.059999704360961914,1.1449999809265137,1.8550002574920654,3.0400002002716064,1.3500003814697266,3,0.26572007878162585,3.5263126193661174,4.96999979019165,1.2272713972519012,4.9099998474121085,1.6666678440424492,4.860000133514403,0.26572007878162585
2302,2008-12-05,5.010000228881836,5.050000190734863,4.78000020980835,4.900000095367432,731418.0,0.01622726233850047,1.8421042064553692,100.0,43.71859224236174,28.784507137895698,-0.06283481594739371,0.47932737293075167,1.5293970028979995,4.0209546134734495,38.073075662748344,0.26999998092651367,-1.087633317957506,-0.3119997501373293,-1.7261330062752513,1.1021335060005932,-1.0190663782062908,0.3950668779316322,0.16323789183651094,79.31036183723737,30.36748999133505,0.7070666280689613,12,-0.1400001049041748,1.0649995803833008,1.739999771118164,2.9049999713897696,1.1899995803833017,4,0.23552889709188363,-2.285728882833771,4.929999828338623,3.5263126193661174,4.96999979019165,1.2272713972519012,4.9099998474121085,0.23552889709188363
2303,2008-12-08,5.25,5.3400001525878915,5.0900001525878915,5.25,563844.0,0.04790414374326857,1.7777730682829378,0.0,48.62385441504216,31.495155184793965,-0.28411435631088455,0.11611662993811489,1.227649913083761,3.706931116281581,39.612506715027884,0.3299999237060556,-0.9475430382754535,0.010000014305115101,-1.1962121068522347,1.2162121354624649,-0.5931060462735598,0.61310607488379,-1.0900001525878915,88.60757507167637,35.09143723572839,0.6031060605786748,12,-0.30499982833862305,0.8249998092651367,1.409999966621399,2.6650002002716056,0.8200001716613778,0,0.14857146853492376,1.8421042064553692,5.010000228881836,-2.285728882833771,4.929999828338623,3.5263126193661174,4.96999979019165,0.14857146853492376
2304,2008-12-09,5.309999942779541,5.480000019073486,5.070000171661377,5.260000228881836,606761.0,0.011428560529436416,1.1025640398636,100.0,74.17219003132281,36.70620750390674,-0.31097423459027684,-0.03797821368148924,1.1185443029667343,3.5800094048445033,40.668528037280716,0.4099998474121094,-0.8224325776696482,0.12849996089935267,-0.9287911545276746,1.18579107632638,-0.40014559681416095,0.6571455186128663,-1.1264000892639165,80.4597587751751,19.68081781086272,0.5286455577135134,12,-0.2949998378753662,0.7649998664855957,1.350000023841858,2.6050002574920645,0.440000057220459,1,0.15630883854051203,1.7777730682829378,5.25,1.8421042064553692,5.010000228881836,-2.285728882833771,4.929999828338623,0.15630883854051203
2305,2008-12-10,5.059999942779541,5.389999866485597,5.059999942779541,5.349999904632568,1046623.0,-0.047080979791712885,-1.2758618421701746,-5.800032425112295,63.21839363953955,40.6146601936038,-0.02784603338667946,0.1188808311724685,1.3084288100523604,3.754567626744665,41.59170723392894,0.3299999237060556,-0.673906157096618,-0.05850002765655482,-0.9703005525458623,0.8533004972327527,-0.514400290101209,0.3974002347880994,-0.8245440826416024,39.99997275215497,-24.98128271855736,0.4559002624446538,12,-0.04499983787536621,1.0149998664855957,1.630000114440918,2.8550002574920645,0.440000057220459,2,0.16600793717133233,1.1025640398636,5.309999942779541,1.7777730682829378,5.25,1.8421042064553692,5.010000228881836,0.16600793717133233
2306,2008-12-11,4.809999942779541,5.179999828338623,4.769999980926514,5.150000095367432,844170.0,-0.04940711518322094,1.0500011920940324,1.1724144734894948,47.0238120580209,43.02390625079636,0.1974560327124717,0.24270925081153916,1.5060968865477502,3.933293079634783,42.69780404602294,0.4099998474121094,-0.56100407023653,-0.22050001621246373,-0.8330864791570214,0.3920864467320939,-0.5267932476847426,0.08579321525981509,-0.5247623162841801,5.63379714139497,-59.48817423001096,0.306293231472279,12,0.2050001621246338,0.9549999237060547,1.8975000381469727,3.1050002574920645,0.1100001335144043,3,0.25779631241300316,-1.2758618421701746,5.059999942779541,1.1025640398636,5.309999942779541,1.7777730682829378,5.25,0.25779631241300316
2307,2008-12-12,4.849999904632568,4.869999885559082,4.550000190734863,4.650000095367432,504683.0,0.008316000484173136,1.6666666666666667,-0.5882344691402349,47.33727293093535,45.31425474161544,0.13566632520470456,0.11819673220752058,1.4067032399008692,3.82025020453964,43.04994648141869,0.31999969482421875,-0.46700313035318164,-0.12300004959106481,-0.5356985526199711,0.2896984534378415,-0.32934930110551797,0.08334920192338835,-0.5169717824340827,32.25803970669895,-31.89650034622477,0.20634925151445307,12,0.16500020027160645,0.9149999618530273,1.9175000190734863,3.065000295639037,0.1700000762939453,4,0.29484542954524384,1.0500011920940324,4.809999942779541,-1.2758618421701746,5.059999942779541,1.1025640398636,5.309999942779541,0.29484542954524384
2308,2008-12-15,4.9099998474121085,5.079999923706055,4.809999942779541,4.940000057220459,507800.0,0.01237112246584382,-1.3478257263991542,-0.1500011920940368,50.58823496412634,47.704046380621094,0.09331810404136487,0.032286546538433214,1.3228887157286264,3.687772719572483,42.93615318307836,0.26999998092651367,-0.39087574747933473,-0.04550008773803782,-0.4360449435387421,0.3450447680626665,-0.24077251563839042,0.14977234016231478,-0.5310928493386227,38.70964764803864,-24.47580158613495,0.19527242790035232,12,0.10500025749206632,0.8550000190734872,1.9100000858306894,3.005000352859497,0.26999998092651456,0,0.2627291246318355,1.6666666666666667,4.849999904632568,1.0500011920940324,4.809999942779541,-1.2758618421701746,5.059999942779541,0.2627291246318355
2309,2008-12-16,5.130000114440918,5.239999771118164,4.889999866485597,4.889999866485597,748243.0,0.04480657308874747,-1.9166628585960879,-7.999952316617392,58.06452274488027,51.39535377812777,-0.10302775868679337,-0.21280068279454412,1.0927449404516034,3.394720699315446,42.56927776757075,0.34999990463256747,-0.29583073068529586,0.18350017070770264,-0.1800076402898334,0.5470079817052387,0.0017462652089346165,0.36525407620647066,-0.7070493955274317,69.04763661815596,5.8459594401422805,0.18175390549876808,12,-0.11500000953674316,0.37499976158142,1.7674998044967651,2.7850000858306876,0.4499998092651367,1,0.1832358745128222,-1.3478257263991542,4.9099998474121085,1.6666666666666667,4.849999904632568,1.0500011920940324,4.809999942779541,0.1832358745128222
2310,2008-12-17,5.610000133514403,5.789999961853027,5.150000095367432,5.230000019073486,1757876.0,0.09356725309270231,-1.370370043321542,1.583332174355329,62.31884792439892,55.007302327847555,-0.5394226286621508,-0.6447350804524659,0.6111937071576863,2.834138172556867,41.499217627564256,0.6599998474121094,-0.17916281084182284,0.6120001792907708,0.18145086634606145,1.04254949223548,0.3967255228184161,0.8272748357631254,-1.1447674425945173,85.4838821319854,24.195232603368503,0.2152746564723548,12,-0.4400000572204581,-0.14500021934509189,1.2824997901916513,2.305000066757202,-0.039999961853026456,2,0.024955412326860937,-1.9166628585960879,5.130000114440918,-1.3478257263991542,4.9099998474121085,1.6666666666666667,4.849999904632568,0.024955412326860937
2311,2008-12-18,5.5,5.739999771118164,5.389999866485597,5.570000171661377,939847.0,-0.019607866469959156,-1.413788794343742,-0.18421092257923694,59.722224675088434,56.785483709261634,-0.3800291668739586,-0.48891921077192535,0.7022134720632041,2.864014119461853,40.11401907561562,0.34999990463256747,-0.07519992858397373,0.45700004100799596,0.013658572381526568,0.9003415096344654,0.23532930669476126,0.6786707753212307,-0.9552812728241253,76.61290198533494,17.234138730165803,0.22167073431323464,12,-0.3299999237060547,-0.09000015258789151,1.34499990940094,2.4150002002716056,0.19000005722045898,3,0.0,-1.370370043321542,5.610000133514403,-1.9166628585960879,5.130000114440918,-1.3478257263991542,4.9099998474121085,0.0
2312,2008-12-19,5.920000076293945,5.949999809265138,5.320000171661377,5.480000019073486,1521934.0,0.0763636502352627,1.5200009536752206,-6.285699688694219,72.45762463583083,59.43368040046037,-0.7346245347978062,-0.8741932802746177,0.2628864547907792,2.370628197891129,38.79224242186724,0.6299996376037607,0.05324888211089984,0.8265001058578489,0.23997500835227026,1.4130252033634276,0.5332375571050596,1.1197626546106383,-1.3005644750374419,97.36844416800892,34.89183612767822,0.29326254875278923,12,-0.6700000762939453,-0.6050002574920654,1.0249998569488525,1.8949997425079346,-0.690000057220459,4,-0.1689189167419779,-1.413788794343742,5.5,-1.370370043321542,5.610000133514403,-1.9166628585960879,5.130000114440918,-0.1689189167419779
2313,2008-12-22,5.949999809265138,6.1500000953674325,5.860000133514403,5.9000000953674325,745622.0,0.0050675223960423565,-3.461550311962316,0.11363569862595056,72.22221995803837,59.217017058984325,-0.7318488278962016,-0.8692116323291117,0.1951342801432192,2.268428419909017,37.254573791036194,0.2899999618530291,0.160523493943443,0.8059998512268072,0.11119502393710778,1.5008046785165066,0.4585974375819575,1.1534022648716569,-1.2241190713679435,84.12696430382545,20.00090919277028,0.34740241364484964,12,-0.5999996662139901,-0.7949998378753671,0.7050001621246329,1.8150002956390372,-0.5099997520446786,0,-0.15630249716822842,1.5200009536752206,5.920000076293945,-1.413788794343742,5.5,-1.370370043321542,5.610000133514403,-0.15630249716822842
2314,2008-12-23,6.0,6.4000000953674325,5.960000038146973,6.0,779173.0,0.008403393670198822,-10.000011920940347,0.0,72.10300499451026,60.20419609842552,-0.7528496777876423,-0.8767405490422924,0.10911855417269578,2.1435505374131907,35.479367124841886,0.4500002861022949,0.21902962408075677,0.8005000352859497,0.019179248867070342,1.581820821704829,0.40983964207651,1.1911604284953894,-1.131707326355782,67.99999237060543,4.15239305437558,0.3906603932094396,12,-0.5249998569488525,-0.7200000286102295,0.47499990463256836,1.5300002098083496,-0.25,1,-0.13666669527689612,-3.461550311962316,5.949999809265138,1.5200009536752206,5.920000076293945,-1.413788794343742,5.5,-0.13666669527689612
2315,2008-12-29,6.28000020980835,6.420000076293945,6.130000114440918,6.179999828338622,592872.0,0.04666670163472486,-1.9000023841880647,100.0,76.26459223382754,63.45317167351514,-0.9404968915961422,-1.0988807426241198,-0.19761616162656814,1.7922550667897603,33.963222444193455,0.4200000762939453,0.2595172998050641,1.0080002307891842,0.11057458261693309,1.9054258789614353,0.5592874067030591,1.4567130548753093,-1.2279026455573456,87.27273830697652,22.39510056810343,0.4487128240861254,12,-0.7950000762939453,-0.9900002479553223,-0.025000333786010742,1.184999942779541,-0.5100002288818359,0,-0.11146500998662501,-10.000011920940347,6.0,-3.461550311962316,5.949999809265138,1.5200009536752206,5.920000076293945,-0.11146500998662501
2316,2008-12-30,6.289999961853027,6.449999809265138,6.119999885559082,6.449999809265138,537307.0,0.0015923171513687606,3.1250029802350463,-1.5999923706345671,75.59999465942386,66.59347408779165,-0.80291606404995,-1.070017960409226,-0.23027212461946434,1.7059832761944662,32.38618040382719,0.3299999237060556,0.2500440726568014,0.9584999799728395,-0.0427051574426498,1.9597051173883289,0.45789741126509487,1.4591025486805842,-1.046396045916012,85.84071692700711,21.84734313350507,0.5006025687077447,12,-0.6600000858306885,-0.9850001335144043,-0.19000005722045898,0.9649999141693115,-0.32000017166137695,1,-0.11446737592340772,-1.9000023841880647,6.28000020980835,-10.000011920940347,6.0,-3.461550311962316,5.949999809265138,-0.11446737592340772
2317,2009-01-02,6.300000190734862,6.480000019073486,5.920000076293945,6.360000133514403,651328.0,0.0015898615170879538,2.7333365122507307,0.3749999999999979,73.1277528412767,69.09786496303057,-0.6544230692320525,-1.0371054337929468,-0.2668256431593612,1.6309701923473172,30.602579551123775,0.559999942779541,0.28016329461413036,0.9075001955032338,-0.17458123414509874,1.9895816251515663,0.3664594806790671,1.4485409103274005,-0.8633729318653476,70.96776426397085,9.671199765019246,0.5410407148241664,1,-0.6150002479553214,-0.8000001907348624,-0.3800003528594962,0.5299997329711923,-0.15000009536742986,4,-0.09682541508673348,3.1250029802350463,6.289999961853027,-1.9000023841880647,6.28000020980835,-10.000011920940347,6.0,-0.09682541508673348
2318,2009-01-05,6.800000190734862,6.940000057220459,6.369999885559082,6.369999885559082,684667.0,0.0793650769622718,-1.6511617075637408,-7.166678587606976,77.49077425846998,71.25633735342942,-0.9589795391472622,-1.4591234829866044,-0.7935968094904,1.0670870788806237,28.884938141695613,0.6399998664855966,0.38467589495016696,1.3105001926422108,0.09039694132862675,2.530603443955795,0.7004485669854192,1.9205518182990025,-1.1755658350286327,86.27452263690944,26.27002608105785,0.6100516256567918,1,-0.7550001144409171,-1.0550000667572013,-1.0100003480911246,0.029999732971192294,-1.070000171661376,0,-0.2308823717094204,2.7333365122507307,6.300000190734862,3.1250029802350463,6.289999961853027,-1.9000023841880647,6.28000020980835,-0.2308823717094204
2319,2009-01-06,6.559999942779541,6.929999828338622,6.380000114440918,6.78000020980835,701317.0,-0.03529415312110229,1.1153855323800288,-0.511628164865777,77.7777699286087,72.97399535389717,-0.552950570299604,-1.1480314680031416,-0.5901561086152967,1.2414794199339783,26.870644329300298,0.5499997138977042,0.49198961782352324,0.9879999399185184,-0.2889307077109802,2.264930587548017,0.3495346161037691,1.6264652637332677,-0.6724524467704658,62.74508612286972,0.20147068836462267,0.6384653238147492,1,-0.42999982833862305,-0.8149998188018799,-0.7900000810623169,0.26999998092651367,-0.820000171661377,1,-0.17073169136104083,-1.6511617075637408,6.800000190734862,2.7333365122507307,6.300000190734862,3.1250029802350463,6.289999961853027,-0.17073169136104083
2320,2009-01-07,6.570000171661378,6.699999809265138,6.3499999046325675,6.559999942779541,673929.0,0.0015244251477233295,1.5925966480052236,-0.04545553065409378,85.77234795297386,75.86845349588444,-0.4609252904993779,-1.08778919176385,-0.6254254172174241,1.177079056964394,24.722554241914587,0.34999990463257014,0.6006362724589112,0.9180001497268684,-0.39995052776251416,2.235950827216251,0.25902481098217756,1.5769754884715592,-0.4719621634100255,63.725500737461495,-5.768275178117527,0.6589753387446912,1,-0.4400000572204599,-0.8250000476837167,-0.8275003433227548,0.25999975204467685,-0.7400002479553232,2,-0.12480976411512357,1.1153855323800288,6.559999942779541,-1.6511617075637408,6.800000190734862,2.7333365122507307,6.300000190734862,-0.12480976411512357
2321,2009-01-08,6.239999771118164,6.480000019073486,6.039999961853027,6.480000019073486,661243.0,-0.05022837015539461,2.666663355300934,-23.9994754911289,75.27271169868209,76.18124094731238,-0.016670072870728525,-0.6899910386448278,-0.3086083917978968,1.452283837445055,22.343805059054638,0.5300002098083505,0.6786909674747532,0.5224997520446779,-0.7744096005790135,1.8194091046683694,-0.1259549242671678,1.1709544283565236,0.7000002861022949,31.37251968706392,-41.062008520170785,0.6484546763118456,1,0.16000032424926758,-0.49499964714050293,-0.5449999570846558,0.5900001525878906,-0.17999982833862305,3,-0.07532048196011865,1.5925966480052236,6.570000171661378,1.1153855323800288,6.559999942779541,-1.6511617075637408,6.800000190734862,-0.07532048196011865
2322,2009-01-09,6.190000057220459,6.3499999046325675,6.059999942779541,6.289999961853027,317971.0,-0.00801277495700059,1.6363658038073448,0.4166658388252334,73.35765781867286,76.3074007096051,0.0845479623416372,-0.5766196057659743,-0.27232248011443616,1.4498343161247025,19.753829054698056,0.28999996185302646,0.7139684152714096,0.41350004673004115,-0.8549392122822201,1.6819393057423024,-0.2207195827760895,1.0477196762361718,0.7319999980926513,16.666675496983476,-57.553887973837504,0.6342196295061305,1,0.24000000953674316,-0.44499993324279785,-0.6425001621246338,0.6399998664855957,-0.2800002098083505,4,-0.03554123828677269,2.666663355300934,6.239999771118164,1.5925966480052236,6.570000171661378,1.1153855323800288,6.559999942779541,-0.03554123828677269
2323,2009-01-12,6.03000020980835,6.170000076293945,5.960000038146973,6.130000114440918,870309.0,-0.025848117275132143,1.333335982431183,1.0,66.79104165580588,75.71718256086015,0.2873021570957972,-0.37438271702589887,-0.12334272014934022,1.5501738939583287,17.832395907980043,0.23000001907348633,0.7649316090306071,0.21450018882751465,-1.0335801311426316,1.4625805087976609,-0.40953997115755847,0.8385403488125878,0.8743598436355589,7.216514103322284,-64.8634915317925,0.6240401599850732,1,0.39999985694885254,-0.2850000858306885,-0.5975003242492676,0.7999997138977051,-0.03000020980834961,0,0.019900477841425568,1.6363658038073448,6.190000057220459,2.666663355300934,6.239999771118164,1.5925966480052236,6.570000171661378,0.019900477841425568
2324,2009-01-13,6.139999866485597,6.139999866485597,5.8499999046325675,6.0,904269.0,0.018242065149238762,3.142860548840065,-1.4000000000000088,61.471853608129145,74.07354493578256,0.22266558279755433,-0.44165658376964156,-0.25910804294296685,1.3877331413794733,16.255139654237194,0.2899999618530291,0.7514238756013363,0.28299984931945854,-0.949406537108346,1.515406235747263,-0.3332033438944437,0.8992030425333608,0.7265857863464342,34.117646398841366,-34.76871247036092,0.6162031932139025,1,0.2550001144409171,-0.39499974250793546,-0.7350000143051156,0.6900000572204581,-0.0899996757507342,1,-0.06677522090025478,1.333335982431183,6.03000020980835,1.6363658038073448,6.190000057220459,2.666663355300934,6.239999771118164,-0.06677522090025478
2325,2009-01-14,5.9000000953674325,6.230000019073486,5.78000020980835,6.1599998474121085,827296.0,-0.03908791145553148,1.2499985098842359,-1.8571428571428328,58.19672307350466,72.13984809290264,0.450464915446779,-0.1428220134274465,-0.044003055037861394,1.5740025226119032,14.501467269218663,0.4499998092651367,0.7321690245121228,0.0010000705719006575,-1.172907574549062,1.1749077156928633,-0.5859537519885807,0.587953893132382,0.9055904125726304,17.142845465209398,-48.669060057178946,0.5869538225604812,1,0.46000003814697177,-0.1549999713897714,-0.5250002145767221,0.9299998283386222,0.25999975204467596,2,-0.027118698586953816,3.142860548840065,6.139999866485597,1.333335982431183,6.03000020980835,1.6363658038073448,6.190000057220459,-0.027118698586953816
2326,2009-01-15,6.050000190734862,6.210000038146973,5.449999809265137,5.860000133514403,1025722.0,0.025423744566581696,1.9803945034673454,-0.7307701477646453,52.99539423664305,69.90291935905447,0.29372946710611547,-0.20570800121031407,-0.2295962383953798,1.3753889467276643,12.527059077587479,0.7600002288818359,0.7141130632903714,0.08900015354156388,-0.9678851260253865,1.1458854331085142,-0.4394424862419113,0.617442793325039,0.6735430933546631,66.66670198793388,4.64628302102048,0.5284426397834752,1,0.14499974250793546,-0.30500006675720126,-0.5850002765655509,0.7049999237060556,-0.18000030517578036,3,-0.036363679354212586,1.2499985098842359,5.9000000953674325,3.142860548840065,6.139999866485597,1.333335982431183,6.03000020980835,-0.036363679354212586
2327,2009-01-16,6.28000020980835,6.71999979019165,6.070000171661378,6.1500000953674325,1043337.0,0.03801653087973711,-3.482756579531537,0.6842109225792319,56.96203270217136,67.62194807502128,0.06771506518196801,-0.34054279664879505,-0.49228343311577394,1.0909131486906363,9.955358828527897,0.669999599456788,0.6602428382543764,0.24750015735626185,-0.6782684415840441,1.1732687562965678,-0.21538414211389156,0.7103844568264153,-0.8300004005432129,65.35436322902115,5.877038294121114,0.462884299470153,1,-0.09000039100646973,-0.5350000858306885,-0.8075002431869507,0.19499969482421875,-0.8300004005432129,4,-0.035031888483889495,1.9803945034673454,6.050000190734862,1.2499985098842359,5.9000000953674325,3.142860548840065,6.139999866485597,-0.035031888483889495
2328,2009-01-19,6.199999809265138,6.610000133514403,6.059999942779541,6.429999828338622,591976.0,-0.012738916858356819,-1.1568645417171908,-1.7692293584711865,54.16666169961414,64.998491605133,0.059960435574595294,-0.16753312819650112,-0.45624514109454406,1.1197306604407666,7.80945307790286,0.5500001907348624,0.6059339104279333,0.10299975872039902,-0.6586908930000552,0.8646904104408533,-0.27784556713982766,0.4838450845806257,-0.7500000000000009,59.05511899715519,0.6287615151020987,0.380845325860227,1,-0.11500000953674405,-0.4549996852874765,-0.7274998426437387,0.20499992370605202,-0.9299998283386239,0,-0.046774188834596386,-3.482756579531537,6.28000020980835,1.9803945034673454,6.050000190734862,1.2499985098842359,5.9000000953674325,-0.046774188834596386
2329,2009-01-20,6.070000171661378,6.3499999046325675,5.9000000953674325,6.239999771118164,647141.0,-0.02096768412952066,1.3076921195908016,0.7391286319957725,45.33333248562285,60.505267664316214,0.1264406605529791,0.03847222555882546,-0.38680929435961175,1.1979105342445164,5.921185818921075,0.44999980926513494,0.559708964535611,-0.07399988174438388,-0.6856895509168002,0.5376897874280324,-0.37984471633059247,0.23184495284182471,-0.5946003627777108,48.818926906119096,-5.712415545009414,0.3058448345862082,1,0.014999628067015713,-0.3250000476837167,-0.560000181198121,0.22999954223632546,-0.6200003623962411,1,-0.011532153160091041,-1.1568645417171908,6.199999809265138,-3.482756579531537,6.28000020980835,1.9803945034673454,6.050000190734862,-0.011532153160091041
2330,2009-01-21,5.75,6.039999961853027,5.670000076293945,5.980000019073486,1469935.0,-0.05271831344508726,1.1142856364347284,1.3529444763894998,39.45312747382518,56.52531386155434,0.3552498383593887,0.38946677513210837,-0.11041825687674756,1.4641830824397477,5.388972794966392,0.40000009536743253,0.4349840941863974,-0.40100004673004186,-0.9897329096657392,0.18773281620565552,-0.695366478197891,-0.10663361526219273,-0.2497081914901731,23.622062617355446,-25.835625148302334,0.2943664314678488,1,0.33499979972839355,-0.004999876022338867,-0.20500004291534424,0.5299997329711896,-0.07999992370605469,2,0.05217394621475857,1.3076921195908016,6.070000171661378,-1.1568645417171908,6.199999809265138,-3.482756579531537,6.28000020980835,0.05217394621475857
2331,2009-01-22,5.5,5.960000038146973,5.389999866485597,5.880000114440918,1424911.0,-0.04347826086956519,1.1111118960282962,1.6521742736008458,35.71428328144326,52.34271669075105,0.5467372474913343,0.6740243542564208,0.10925455079889623,1.6586159428664642,5.020513760562623,0.5700001716613761,0.3120659776877934,-0.6510000467300419,-1.2397329096657392,-0.06226718379434448,-0.945366478197891,-0.3566336152621927,1.2199997901916504,8.270687204844892,-36.8771247864495,0.2943664314678488,1,0.554999828338623,0.24500012397766113,0.04499995708465576,0.5799999237060547,0.07999992370605469,3,0.11999997225674708,1.1142856364347284,5.75,1.3076921195908016,6.070000171661378,-1.1568645417171908,6.199999809265138,0.11999997225674708
2332,2009-01-23,4.920000076293945,5.480000019073486,4.699999809265137,5.480000019073486,2297159.0,-0.10545453158291906,1.785715319672515,1.4736836161311453,17.361110421242586,46.85050210913291,1.036658242514548,1.2387783423627372,0.6441476289165253,2.1808683080394387,5.478124786560115,0.8000001907348633,0.1473927349972124,-1.1809999704360958,-1.9834147817072036,-0.378585159164988,-1.5822073760716497,-0.7797925648005419,1.7733997154235839,11.518336632496677,-27.252923794566634,0.40120740563555374,1,0.7899997234344482,0.8250000476837158,0.46999990940093994,1.1599998474121094,0.3299999237060547,4,0.19308938913284246,1.1111118960282962,5.5,1.1142856364347284,5.75,1.3076921195908016,6.070000171661378,0.19308938913284246
2333,2009-01-26,5.019999980926514,5.150000095367432,4.710000038146973,4.900000095367432,1625281.0,0.020325183553227655,1.3157890774207635,-0.21428553182249735,21.89780856761587,42.45338599352033,0.8697910287739088,1.1231155355786804,0.495081962821871,2.019443637924099,6.374374118201978,0.440000057220459,0.021825458448046398,-1.0345000743865969,-1.970437021308797,-0.09856312746439677,-1.5024685478476973,-0.5665316009254964,1.5936638114929202,19.393948676719177,-15.669597864968082,0.46796847346110015,1,0.6899998188018799,0.7999999523162842,0.3700000047683716,1.059999942779541,0.09000015258788974,0,0.08565733664788988,1.785715319672515,4.920000076293945,1.1111118960282962,5.5,1.1142856364347284,5.75,0.08565733664788988
2334,2009-01-27,5.179999828338623,5.210000038146973,4.96999979019165,5.070000171661377,774407.0,0.03187247968526474,1.8235310617195302,0.9166646798432794,25.951546074688878,38.87058854920746,0.6250222176472722,0.9470913704909716,0.3000814791734907,1.7936953474650963,7.165470329995774,0.24000024795532227,-0.09814735580005074,-0.8335002183914186,-1.8480320759794475,0.18103163919661025,-1.340766147185433,-0.3262342895974042,1.3571174047546393,35.82089286680161,4.201838071201191,0.5072659287940143,1,0.5299999713897705,0.6400001049041748,0.2100001573562622,0.8949999809265137,0.18000030517578036,1,0.017374547407418728,1.3157890774207635,5.019999980926514,1.785715319672515,4.920000076293945,1.1111118960282962,5.5,0.017374547407418728
2335,2009-01-28,5.579999923706055,5.6599998474121085,5.269999980926514,5.28000020980835,717495.0,0.07722009818979547,-1.437497857959222,2.7272786384956174,38.85135048057467,37.299028131866535,0.19540549724090805,0.5185462676167942,-0.1258347912160076,1.332319700185657,7.578126884696845,0.48000001907348544,-0.17984258852188972,-0.3985001087188724,-1.422574091192665,0.6255738737549201,-0.9105370999557687,0.11353688251802385,0.8836326124340825,69.84126623705917,36.613394502212024,0.512036991236896,1,0.12999987602233887,0.24000000953674316,-0.31999993324279785,0.49499988555908203,-0.679999828338623,2,-0.023297511867092613,1.8235310617195302,5.179999828338623,1.3157890774207635,5.019999980926514,1.785715319672515,4.920000076293945,-0.023297511867092613
2336,2009-01-29,5.570000171661377,5.829999923706055,5.389999866485597,5.579999923706055,874938.0,-0.0017920702834053337,-1.378376358179109,-0.03333253860397842,39.383560413489796,35.34586454423524,0.14545280172164166,0.4973385453569561,-0.15046122784810656,1.2858511636667576,7.8221472364249225,0.4400000572204581,-0.25265439078400576,-0.3724998712539671,-1.4010784175288054,0.6560786750208711,-0.8867891443913862,0.14178940188345202,0.8230870554037599,76.99117471564895,39.9471434635784,0.514289273137419,1,0.08499979972839355,0.2499997615814209,-0.25250017642974854,0.5049996376037598,-1.2899999618530265,3,0.01795330368952963,-1.437497857959222,5.579999923706055,1.8235310617195302,5.179999828338623,1.3157890774207635,5.019999980926514,0.01795330368952963
2337,2009-01-30,5.690000057220459,5.800000190734862,5.489999771118164,5.570000171661377,950561.0,0.021543964427435336,-1.21428328144903,-12.000286109389156,44.097217853053316,34.22703745017293,-0.0749183490684997,0.3470913696167015,-0.2860311893698597,1.1136589681285933,8.426997211445213,0.31000041961669833,-0.3010253013615527,-0.22199997901916468,-1.2420846557686431,0.7980846977303138,-0.7320423173939039,0.28804235935557454,0.6353636731326775,87.50001064368766,44.75457253703999,0.510042338374739,1,-0.16500020027160645,0.12999987602233887,-0.40000009536743164,0.38499975204467773,-1.1399998664855957,4,-0.01933218495750577,-1.378376358179109,5.570000171661377,-1.437497857959222,5.579999923706055,1.8235310617195302,5.179999828338623,-0.01933218495750577
2338,2009-02-02,5.230000019073486,5.579999923706055,5.210000038146973,5.579999923706055,563952.0,-0.0808435911284825,1.1142856364347284,-2.916668653490054,35.91331305913961,33.18036862500813,0.26040130587041066,0.7203741197347702,0.1765885651786263,1.5157072105169451,8.429556300799792,0.48000001907348633,-0.35948916898808747,-0.6035000085830688,-1.5764018291115134,0.3694018119453757,-1.0899509188472916,-0.11704909831884613,1.0303491544361298,30.23258006011474,-13.042239555840286,0.48645091026422244,2,0.1399998664855957,0.5899999141693115,0.05249989032745361,0.8449997901916504,-0.3899998664855948,0,0.0038240881173183805,-1.21428328144903,5.690000057220459,-1.378376358179109,5.570000171661377,-1.437497857959222,5.579999923706055,0.0038240881173183805
2339,2009-02-03,5.440000057220459,5.480000019073486,5.170000076293945,5.329999923706055,591476.0,0.040152970818568834,2.263156309683054,-0.31428618139162917,42.81249897554509,33.55363212519923,-0.05404570693531596,0.44497857892410764,-0.029909411730465685,1.2613215604498702,8.457525884951462,0.309999942779541,-0.4497263301763592,-0.3374999761581421,-1.2620625056216541,0.5870625533053699,-0.7997812408898977,0.12478128857361348,0.7579351417193783,40.90909747709736,-5.436968000247582,0.46228126473175596,2,-0.1100001335144043,0.37999987602233887,-0.1875,0.6349997520446777,-0.690000057220459,1,-0.06066175004319163,1.1142856364347284,5.230000019073486,-1.21428328144903,5.690000057220459,-1.378376358179109,5.570000171661377,-0.06066175004319163
2340,2009-02-04,5.75,5.8499999046325675,5.440000057220459,5.519999980926514,653132.0,0.05698528299978256,-1.1025640398635954,2.090906726430185,45.535710991239554,34.644901870732156,-0.4068279554488754,0.0742007631413859,-0.30919917891909154,0.9094057395609898,8.258525132734754,0.4099998474121085,-0.5263610805092114,0.013499975204467773,-0.8324756565584588,0.8594756069673943,-0.40948784067699506,0.4364877910859306,0.38801778335284887,85.29412795928381,39.80340049278186,0.4229878158814632,2,-0.47500014305114746,0.06999993324279785,-0.372499942779541,0.3249998092651367,-1.1599998474121085,2,-0.06782606373662547,2.263156309683054,5.440000057220459,1.1142856364347284,5.230000019073486,-1.21428328144903,5.690000057220459,-0.06782606373662547
2341,2009-02-05,5.769999980926514,5.789999961853027,5.489999771118164,5.679999828338622,685500.0,0.003478257552437247,3.6153834867769503,0.3913049788014841,41.90475729137085,37.37197374519085,-0.4296869050315655,0.018112843316517413,-0.2982681632418833,0.843508189040886,8.759701507558637,0.3000001907348633,-0.5737193409764245,0.05699994564056432,-0.7555360995743472,0.8695359908554758,-0.3492680769668919,0.4632679682480205,0.3104970834628267,88.23530236742708,43.38766334787339,0.40626802260745576,2,-0.49000000953674316,0.04999995231628418,-0.38249993324279785,0.30499982833862305,-0.6599998474121103,3,-0.150779876678506,-1.1025640398635954,5.75,2.263156309683054,5.440000057220459,1.1142856364347284,5.230000019073486,-0.150779876678506
2342,2009-02-06,5.96999979019165,6.070000171661378,5.690000057220459,5.8400001525878915,697159.0,0.03466201211893627,1.3030282012712682,1.4444379688890532,46.48317909031982,40.103681581046835,-0.5197368529223167,-0.20997967824776786,-0.4743689841967864,0.5965514572470543,9.230809753006627,0.38000011444091886,-0.5751266392034466,0.2679997682571411,-0.5230182653247022,1.0590178018389844,-0.1275092485337801,0.6635087850480623,-1.2699999809265137,88.8888476807437,43.944823986806156,0.39550901679092165,2,-0.4499998092651367,-0.14999985694885254,-0.5024999380111694,0.10500001907348633,-0.6699995994567871,4,-0.2830820167129432,3.6153834867769503,5.769999980926514,-1.1025640398635954,5.75,2.263156309683054,5.440000057220459,-0.2830820167129432
2343,2009-02-09,6.1500000953674325,6.210000038146973,5.8400001525878915,5.920000076293945,705448.0,0.03015080594667885,1.1142856364347233,1.7692358479839092,51.204818238850635,42.90960071039814,-0.5840042431672785,-0.4010931999154641,-0.6288530808191837,0.3810218573607633,9.760146840057521,0.36999988555908114,-0.5365986017190307,0.442000079154969,-0.3612197844098848,1.2452199427198227,0.040390147372542096,0.8436100109373958,-1.4226002788543708,94.2307745211226,47.72066762922991,0.4016099317824269,2,-0.46000003814697354,-0.3300001621246347,-0.557500123977662,-0.07500028610229581,-1.0300002098083505,0,-0.2601625820848019,1.3030282012712682,5.96999979019165,3.6153834867769503,5.769999980926514,-1.1025640398635954,5.75,-0.2601625820848019
2344,2009-02-10,5.730000019073486,6.0900001525878915,5.559999942779541,6.0900001525878915,774666.0,-0.06829269427334106,1.9444445180303889,-1.5652178420010552,49.70760258378846,44.11585094408857,-0.08692293206859958,-0.014107495848074691,-0.18607924240421525,0.7617316381767569,9.927278213160385,0.5900001525878915,-0.39146884517312763,0.04249999523162806,-0.7348064666596796,0.8198064571229358,-0.34615323571402534,0.43115322617728147,-0.9432961936950681,37.66233364111005,-11.257867482993674,0.38865323094565374,2,-0.039999961853027344,0.08499979972839355,0.1650000810623169,0.3449997901916504,-0.40000009536743164,1,-0.15532283831117744,1.1142856364347233,6.1500000953674325,1.3030282012712682,5.96999979019165,3.6153834867769503,5.769999980926514,-0.15532283831117744
2345,2009-02-11,5.739999771118164,5.829999923706055,5.550000190734863,5.699999809265138,765759.0,0.0017451574190909813,1.5454490283370974,-0.11111096393920054,53.77358207643731,45.714742239971635,-0.08028248181113007,-0.038692454973266344,-0.17078521527335155,0.7184877092826314,10.333694500341014,0.2799997329711914,-0.2649068835016335,0.060499763488769176,-0.7108688469342388,0.8318683739117771,-0.32518454172273437,0.4461840687002727,-0.8963640972290037,34.72220934468029,-18.540971333934436,0.385684305211504,2,-0.04999971389770508,-0.029999971389770508,0.1975003480911255,0.33500003814697266,-0.3899998664855957,2,-0.17247383459830867,1.9444445180303889,5.730000019073486,1.1142856364347233,6.1500000953674325,1.3030282012712682,5.96999979019165,-0.17247383459830867
2346,2009-02-12,5.829999923706055,5.8400001525878915,5.639999866485597,5.699999809265138,853041.0,0.015679469717184036,1.6666603088621121,3.250005960470212,66.91449794357294,48.24999558336269,-0.14474458396296797,-0.15391063063417487,-0.24262851419780418,0.5906390772304819,10.022850432657874,0.20000028610229492,-0.14872493251450258,0.16149992942810076,-0.5937281805006878,0.9167280393568893,-0.2161141255362935,0.539113984392495,-0.9317096752465819,42.42421177354564,-15.4535346882869,0.37761405496439415,2,-0.1399998664855957,-0.12000012397766113,0.10750019550323486,0.24499988555908203,-0.46000003814697266,3,-0.21269293093402164,1.5454490283370974,5.739999771118164,1.9444445180303889,5.730000019073486,1.1142856364347233,6.1500000953674325,-0.21269293093402164
2347,2009-02-13,6.059999942779541,6.360000133514403,5.800000190734862,5.9099998474121085,1342649.0,0.03945111871069784,-2.0270315550715434,1.1538458716942523,68.439717631208,51.86404053581474,-0.3539637456872322,-0.42292097291012354,-0.4507799464943325,0.3152811877852706,10.641708967710816,0.559999942779541,-0.09617539210389925,0.40249996185302717,-0.3209675372656333,1.1259674609716877,0.040766212293696924,0.7642337114123574,-1.1092413027325678,62.962936799056756,0.20827441514061462,0.36173374955933024,2,-0.2949998378753662,-0.35000014305114746,0.012500166893005371,0.014999866485595703,-0.6399998664855957,4,-0.15676564657348846,1.6666603088621121,5.829999923706055,1.5454490283370974,5.739999771118164,1.9444445180303889,5.730000019073486,-0.15676564657348846
2348,2009-02-16,5.9099998474121085,6.059999942779541,5.8499999046325675,5.960000038146973,344004.0,-0.024752491218445805,-1.4705875753121727,-0.3333343929707929,62.98932444730582,54.10591003267704,-0.10880370503902181,-0.3117441978156972,-0.27313147215608513,0.4152375856447508,11.316538391739321,0.21000003814697354,-0.045388350903657226,0.26699986457824654,-0.4214644716564857,0.9554642008129788,-0.07723230353911958,0.6112320326956127,-0.8746867177570898,44.44440519858497,-20.820082845837327,0.34423216811736634,2,-0.009999752044676846,-0.20000004768371493,0.17750024795532315,0.16499996185302823,-0.5199999809265119,0,-0.10321483458994574,-2.0270315550715434,6.059999942779541,1.6666603088621121,5.829999923706055,1.5454490283370974,5.739999771118164,-0.10321483458994574
2349,2009-02-17,6.0,6.050000190734862,5.860000133514403,5.920000076293945,533569.0,0.015228452607710441,1.1111081676768741,-1.599992370634544,58.40000152587889,55.53527564763696,-0.12406038772328998,-0.42926617616157703,-0.335479273287941,0.28399096338737806,12.161056806907238,0.19000005722045898,-0.015964075138188427,0.36050002574920637,-0.31948368544349304,1.0404837369419058,0.020508170152856664,0.7004918813455561,-0.8852056501134182,55.55553593262591,-8.752868724069067,0.33999185559634965,2,-0.07500004768371582,-0.29000020027160645,0.08750009536743164,0.07499980926513672,-0.5,1,-0.14666668574015296,-1.4705875753121727,5.9099998474121085,-2.0270315550715434,6.059999942779541,1.6666603088621121,5.829999923706055,-0.14666668574015296
2350,2009-02-18,6.050000190734862,6.070000171661378,5.760000228881836,6.0,451341.0,0.008333365122477066,5.888875937778038,0.6250029802350698,59.44881764116956,57.48461568650348,-0.14195880848253317,-0.48026201131579693,-0.35861024781866835,0.20075955884942331,12.465405524493828,0.3099999427795419,0.08980089052146756,0.3955002069473261,-0.30758995600416217,1.0985903698988144,0.04395512547158198,0.7470452884230703,-0.860493493830611,56.944468359879366,-5.521725931974046,0.35154508147574437,2,-0.0950000286102286,-0.34000039100646884,0.01999986171722501,0.024999618530274326,-0.5700001716613761,2,-0.1190083048478967,1.1111081676768741,6.0,-1.4705875753121727,5.9099998474121085,-2.0270315550715434,6.059999942779541,-0.1190083048478967
2351,2009-02-19,6.1599998474121085,6.4000000953674325,6.010000228881836,6.03000020980835,576418.0,0.018181760861049723,-3.58824453389059,2.5999828339278164,59.28853263271571,58.90743274676969,-0.21324408699799324,-0.5673702772108378,-0.4386189820242814,0.05591490514112163,12.472413424947826,0.3899998664855966,0.16227063637597006,0.47249987125396675,-0.2613400394523424,1.206339781960276,0.10557991590081262,0.8394198266071209,-0.9002635443112483,62.499953433861336,3.068164624612976,0.36691995535315447,2,-0.18499970436096103,-0.45000004768371493,-0.10749971866607577,-0.08500003814697177,0.03999996185302912,3,-0.13149350046166497,5.888875937778038,6.050000190734862,1.1111081676768741,6.0,-1.4705875753121727,5.9099998474121085,-0.13149350046166497
2352,2009-02-20,5.869999885559082,6.300000190734862,5.820000171661378,6.0,613283.0,-0.04707791705138742,-3.173921516593983,-1.000003667988372,63.559318438099766,60.280154991130715,0.06825711261402656,-0.21349555016161226,-0.12395862134107993,0.3091894409546949,11.184486920065154,0.48000001907348455,0.1991494352775316,0.13499991893768293,-0.5068887347694737,0.7768885726448396,-0.18594440791589584,0.4559442457912617,-0.5190424790768962,17.187449941401148,-44.040197514649776,0.3209443268535783,2,0.10500025749206543,-0.16000008583068848,0.10000014305114746,0.2049999237060547,0.2000002861022958,4,-0.08517887729948026,-3.58824453389059,6.1599998474121085,5.888875937778038,6.050000190734862,1.1111081676768741,6.0,-0.08517887729948026
2353,2009-02-23,5.449999809265137,5.949999809265138,5.400000095367432,5.949999809265138,513370.0,-0.07155026992882862,1.199998855590816,3.846150460330858,50.19454769215469,60.3342600031714,0.42300326375913944,0.2533607083779721,0.3085927665191557,0.6960358361016503,9.53717257696306,0.549999713897706,0.23943349567778682,-0.30650014877319354,-0.8717863036738525,0.2587860061274654,-0.5891432262235226,-0.02385707132286452,0.9500002861022958,4.999971389770503,-56.36895803479442,0.28264307745032935,2,0.4500002861022949,0.2050001621246338,0.5175001621246338,0.625,0.8400001525878906,0,-0.005504538352495203,-3.173921516593983,5.869999885559082,-3.58824453389059,6.1599998474121085,5.888875937778038,6.050000190734862,-0.005504538352495203
2354,2009-02-24,5.269999980926514,5.380000114440918,4.96999979019165,5.380000114440918,883017.0,-0.03302749259414994,6.454542301906913,0.2200002670288082,40.16393426604504,58.822076913127816,0.5932797809897661,0.46425123820199055,0.4973768001260357,0.8480452388933477,8.256075322768774,0.48000001907348633,0.24294699915755658,-0.49099998474121076,-1.0381033430496922,0.05610337356727069,-0.7645516638954515,-0.21744830558697004,1.1100001144409184,20.979029839996148,-35.820074287705495,0.2735516791542407,2,0.41499996185302734,0.2799999713897705,0.6449999809265137,0.804999828338623,0.8600001335144043,1,0.0227703768488412,1.199998855590816,5.449999809265137,-3.173921516593983,5.869999885559082,-3.58824453389059,6.1599998474121085,0.0227703768488412
2355,2009-02-25,5.449999809265137,5.630000114440918,5.400000095367432,5.400000095367432,465713.0,0.03415556527326169,-8.20005340606731,-0.4545423019069128,43.84615031925166,56.258927177092126,0.4110429666418298,0.28882075420380104,0.33649338234582693,0.6373047339173903,7.809352930518145,0.3600001335144043,0.21516339179566035,-0.3045001506805418,-0.8636150494829762,0.25461474812189255,-0.584057600081759,-0.02494270127932463,0.8736002738952644,33.56642773684461,-18.460754614908303,0.2795574494012172,2,0.2350001335144043,0.10000014305114746,0.4650001525878906,0.625,0.9800000190734854,2,0.009174347244904846,6.454542301906913,5.269999980926514,1.199998855590816,5.449999809265137,-3.173921516593983,5.869999885559082,0.009174347244904846
2356,2009-02-26,5.670000076293945,5.710000038146973,5.480000019073486,5.480000019073486,300735.0,0.040367022885909654,-1.4210521032276846,3.8000228883145617,44.27481541217562,53.573938041644084,0.1854633938823751,0.08084112048288983,0.14661956744870874,0.3934388464645133,7.653109999005495,0.26000022888183594,0.22870055027262204,-0.08949987888336164,-0.6434322407457183,0.464432482978995,-0.36646605981453995,0.18746630204781667,0.5994559951477054,52.63158460827484,5.049574270864909,0.2769661809311784,2,0.014999866485595703,-0.12000012397766113,0.24499988555908203,0.4049997329711914,0.7300000190734872,3,-0.0335097098172612,-8.20005340606731,5.449999809265137,6.454542301906913,5.269999980926514,1.199998855590816,5.449999809265137,-0.0335097098172612
2357,2009-02-27,5.579999923706055,5.6500000953674325,5.349999904632568,5.6500000953674325,487964.0,-0.015873042570877183,7.571413001273641,-0.3684218451584777,38.735175407266944,50.879032592750875,0.22374428474910513,0.17094209042947384,0.2650319890987234,0.4556143093267373,7.580556173010919,0.32000017166137695,0.22357522649872763,-0.17400002479553223,-0.7329991428112104,0.3849990932201459,-0.45349958380337174,0.10549953421230729,0.6374778964855956,62.244910371645844,19.71419159683788,0.27949955900783924,2,0.10500001907348633,-0.029999971389770508,0.3200000524520874,0.49499988555908203,0.630000114440918,4,0.11111109212118042,-1.4210521032276846,5.670000076293945,-8.20005340606731,5.449999809265137,6.454542301906913,5.269999980926514,0.11111109212118042
2358,2009-03-02,5.25,5.449999809265137,5.179999828338623,5.440000057220459,583794.0,-0.05913977208208987,1.5714337615037204,2.714279875477653,40.16393426604503,48.85280289721378,0.5031939568653447,0.5296738407788908,0.6182610799397654,0.7734713328456735,7.099396097397853,0.40000009536743164,0.16024959485719759,-0.5049999475479128,-1.060110195168395,0.05011030007256956,-0.7825550713581544,-0.22744482373767116,0.9175786989916501,37.837853511807836,-5.089387011927691,0.2775551238102414,3,0.434999942779541,0.30500006675720215,0.47749996185302734,0.5149998664855957,0.940000057220459,0,0.15619050888788144,7.571413001273641,5.579999923706055,-1.4210521032276846,5.670000076293945,-8.20005340606731,5.449999809265137,0.15619050888788144
2359,2009-03-03,5.110000133514403,5.329999923706055,5.019999980926514,5.170000076293945,578498.0,-0.026666641235351785,-1.583330187535887,0.31578907742076817,37.743198530673695,46.44106744049201,0.5628617707331038,0.6784687741486897,0.773249886735548,0.9061391053012171,6.626599643143091,0.309999942779541,0.06255436315029694,-0.6284998178482066,-1.239806428836026,-0.017193206860387278,-0.9341531233421163,-0.32284651235429696,1.0096754091252471,13.043499293382546,-29.64428216354198,0.30565330549390984,3,0.5749998092651376,0.5749998092651376,0.6549997329711923,0.6549997329711923,0.9099998474121103,1,0.23091972553963092,1.5714337615037204,5.25,7.571413001273641,5.579999923706055,-1.4210521032276846,5.670000076293945,0.23091972553963092
2360,2009-03-04,5.360000133514403,5.400000095367432,4.960000038146973,5.199999809265137,833841.0,0.04892367778238449,2.666663355300934,-2.6666746139601614,41.3919452947264,44.452557736270975,0.22874748526490496,0.4192479335289283,0.5259786856246906,0.6517830255578954,6.9269629096523495,0.440000057220459,-0.004898417952940548,-0.3589998245239263,-0.9932137658846187,0.2752141168367661,-0.6761067952042721,-0.041892853843580546,0.7136883790273272,53.33334604899077,10.173844739990706,0.31710697068034605,3,0.26999998092651456,0.31999993324279874,0.4049997329711923,0.4049997329711923,0.690000057220459,2,0.14365670928102148,-1.583330187535887,5.110000133514403,1.5714337615037204,5.25,7.571413001273641,5.579999923706055,0.14365670928102148
2361,2009-03-05,4.900000095367432,5.360000133514403,4.809999942779541,5.360000133514403,638162.0,-0.08582090050161295,1.3913049788014857,-2.874994412075887,30.40540823542868,40.76878993597419,0.5489484050888391,0.8545406138475231,0.9869647195746296,1.0967243080373166,7.346232325168617,0.5500001907348624,-0.07699867719314835,-0.7754998683929442,-1.5068856574269134,-0.044114079358974934,-1.1411927629099283,-0.40980697387596,1.1068671087106132,10.714301933233717,-28.703399278019656,0.3656928945169844,3,0.4799997806549072,0.7049999237060547,0.8649997711181641,0.6499998569488525,1.2599997520446768,3,0.31224483738636777,2.666663355300934,5.360000133514403,-1.583330187535887,5.110000133514403,1.5714337615037204,5.25,0.31224483738636777
2362,2009-03-06,4.2800002098083505,4.920000076293945,4.2199997901916495,4.820000171661377,1617833.0,-0.12653058642697634,-1.1212104135329082,1.1739128631995774,26.239071148973267,38.10707032006515,1.027769041655259,1.4139312428432493,1.58722654787399,1.6955122231613649,8.302067646135768,0.7000002861022958,-0.18034583626244327,-1.3109997749328608,-2.2578815332745723,-0.3641180165911493,-1.784440654103716,-0.8375588957620055,1.6311176133658138,4.878082820022804,-32.503244206032505,0.47344087917085576,3,0.684999704360961,1.0299997329711905,1.4574997425079337,1.2699997425079337,1.869999885559082,4,0.49532705178395564,1.3913049788014857,4.900000095367432,2.666663355300934,5.360000133514403,-1.583330187535887,5.110000133514403,0.49532705178395564
2363,2009-03-09,4.550000190734863,4.579999923706055,4.300000190734863,4.309999942779541,680203.0,0.06308410460068714,-1.1538461538461537,-0.44444493501768784,29.916898238713927,36.9685107614728,0.6891499209596716,1.07292679135346,1.2992518480485398,1.3965536828911222,9.021797998972058,0.2999997138977042,-0.29606020531263155,-0.9609997987747194,-1.976871580782806,0.05487198323336706,-1.468935689778763,-0.45306390777067573,1.1920058291410491,27.966128406556155,-6.822317094093815,0.5079358910040433,3,0.41499972343444824,0.7599997520446777,1.122499704360962,0.9999997615814209,1.7599997520446777,0,0.36483511600556784,-1.1212104135329082,4.2800002098083505,1.3913049788014857,4.900000095367432,2.666663355300934,5.360000133514403,0.36483511600556784
2364,2009-03-10,4.8400001525878915,4.860000133514403,4.420000076293945,4.559999942779541,769431.0,0.06373625268050609,1.7499988824135198,1.166666335530097,34.28571145476971,35.90623977653036,0.37072577177043886,0.7513538597279936,0.9926644902209043,1.0799455323208758,9.93152897930474,0.4400000572204581,-0.4042272975491139,-0.6264998435974114,-1.6792809522619168,0.42628126506709396,-1.1528903979296645,-0.10010928926515827,0.749805244319595,52.542390004202744,19.707363238719672,0.5263905543322529,3,0.12499976158142001,0.4699997901916495,0.7549997568130484,0.7099997997283927,1.5,1,0.2789255913371693,-1.1538461538461537,4.550000190734863,-1.1212104135329082,4.2800002098083505,1.3913049788014857,4.900000095367432,0.2789255913371693
2365,2009-03-11,4.75,5.0,4.6599998474121085,4.8400001525878915,517043.0,-0.01859507226250179,-1.5185153788553003,-0.3214288755336762,31.592690920372945,34.49711483299673,0.39223663417571775,0.8046370314387445,1.0556628163541486,1.1458971199484846,10.74819345773811,0.3400001525878915,-0.4511515326230633,-0.6670000076293947,-1.7580370264831053,0.4240370112243159,-1.2125185170562496,-0.12148149820253984,0.7028248362359033,46.491232473102706,16.689487311684047,0.5455185094268552,3,0.18499994277954102,0.559999942779541,0.8249999284744263,0.7999999523162842,2.1999998092651376,2,0.26736841703716085,1.7499988824135198,4.8400001525878915,-1.1538461538461537,4.550000190734863,-1.1212104135329082,4.2800002098083505,0.26736841703716085
2366,2009-03-12,4.5900001525878915,4.78000020980835,4.510000228881836,4.760000228881836,605301.0,-0.033684178402549114,1.571427922670651,1.8888865341414542,32.70270541952523,33.82684038991432,0.4279289868706302,0.9138285158162622,1.1859225347199596,1.2829092640011286,11.727495209307728,0.26999998092651367,-0.46170702488261917,-0.7649998664855948,-1.897365652315318,0.3673659193441283,-1.3311827594004564,-0.19881697357073325,0.7395421790435863,47.4359311373971,15.376025995443776,0.5661828929148615,3,0.24499964714050204,0.7199997901916495,0.9574997425079337,0.9599997997283927,2.359999656677246,3,0.31808278640771004,-1.5185153788553003,4.75,1.7499988824135198,4.8400001525878915,-1.1538461538461537,4.550000190734863,0.31808278640771004
2367,2009-03-13,5.110000133514403,5.46999979019165,4.900000095367432,5.110000133514403,1981935.0,0.11328975242698647,-1.7142837680119642,-0.0,45.52631971908766,34.422660995807945,-0.18523062682401115,0.33624731658708473,0.6412893063320206,0.7409555976541826,11.396024255044136,0.8799996376037589,-0.48603930945691776,-0.19749989509582644,-1.284124157467251,0.8891243672755982,-0.7408120262815387,0.34581223608988587,-0.8900003433227539,69.2307880409199,32.35388889115325,0.5433121311857121,3,-0.265000343322753,0.1999998092651376,0.43999981880188077,0.43999981880188077,1.929999828338624,4,0.20547939069730847,1.571427922670651,4.5900001525878915,-1.5185153788553003,4.75,1.7499988824135198,4.8400001525878915,0.20547939069730847
2368,2009-03-16,5.300000190734863,5.349999904632568,5.070000171661377,5.239999771118164,651128.0,0.03718200631235358,2.5,100.0,50.39370354670482,35.82827266425584,-0.41056788224084073,0.10351154233848803,0.4122369741652676,0.5271694014256498,11.046640198529047,0.2799997329711914,-0.5278595593166955,0.02300014495849645,-1.0260112796777214,1.0720115695947143,-0.5015055673596125,0.5475058572766054,-1.0550004005432134,83.80955754495099,43.06601638367848,0.5245057123181089,3,-0.4550004005432129,0.009999752044677734,0.3699997663497925,0.2499997615814209,2.0999999046325692,0,0.16037733472509808,-1.7142837680119642,5.110000133514403,1.571427922670651,4.5900001525878915,-1.5185153788553003,4.75,0.16037733472509808
2369,2009-03-17,5.119999885559082,5.320000171661377,5.059999942779541,5.320000171661377,836553.0,-0.033962320509053345,1.5999985694905718,-3.333314789795756,45.66929281678066,36.30353350003965,-0.255911801655059,0.22578000062054482,0.5580253208678592,0.6789019587060752,10.671042973892087,0.26000022888183594,-0.5557291561873914,-0.11300015449523926,-1.1066874620059348,0.8806871530154563,-0.609843808250587,0.3838434992601085,-0.8505000953674324,63.541659940444994,20.985998048735986,0.496843653755348,3,-0.27500009536743164,0.19000005722045898,0.6350001096725464,0.6100001335144043,2.30999994277954,1,0.23242189137090508,2.5,5.300000190734863,-1.7142837680119642,5.110000133514403,1.571427922670651,4.5900001525878915,0.23242189137090508
2370,2009-03-18,5.329999923706055,5.380000114440918,5.0,5.25,759192.0,0.04101563336735148,3.2222163353537066,-0.39999904632704786,45.52631400628773,37.98363414124621,-0.525921119452395,-0.04313806630489658,0.31522577997744783,0.44747618369492326,10.539857016557386,0.38000011444091797,-0.5626306965177674,0.13299989700317383,-0.7853760633062468,1.0513758573125944,-0.32618808315153647,0.5921878771578841,-1.0364901335144054,85.41667391029,42.312354496768954,0.45918798015471024,3,-0.4850001335144043,-0.019999980926513672,0.42250001430511475,0.41500020027160645,2.1800003051757812,2,0.18949347905047698,1.5999985694905718,5.119999885559082,2.5,5.300000190734863,-1.7142837680119642,5.110000133514403,0.18949347905047698
2371,2009-03-19,5.349999904632568,5.510000228881836,5.25,5.28000020980835,672535.0,0.0037523416909557294,-3.0,0.8749970197649191,46.91688984051779,40.281169551417825,-0.5312415126483145,-0.13379222332356733,0.2726209700146205,0.4140924883945525,9.820298359976654,0.26000022888183594,-0.5499721611508992,0.19349987506866473,-0.6103662742828782,0.9973660244202076,-0.20843319960710716,0.5954329497444366,-1.0329603144409187,73.77044438868317,31.72047955522939,0.40193307467577166,3,-0.44499969482421875,-0.039999961853027344,0.3500000238418579,0.3950002193450928,2.0300002098083496,3,0.2990654080661064,3.2222163353537066,5.329999923706055,1.5999985694905718,5.119999885559082,2.5,5.300000190734863,0.2990654080661064
2372,2009-03-20,5.369999885559082,5.449999809265137,5.260000228881836,5.349999904632568,935009.0,0.0037383142585096785,1.1111084620132614,0.28571525885558585,51.75438425266234,42.707556886300985,-0.4250652064441818,-0.20361080897924744,0.2313943858025853,0.3808488930377063,9.564300356000285,0.18999958038330078,-0.5667831232649903,0.23849985599517787,-0.5004117016856426,0.9774114136759984,-0.1309559228452324,0.6079556348355881,-1.0052418698198249,72.548964609349,28.72832337495145,0.36945577884041025,3,-0.4049997329711914,-0.059999942779541016,0.33000004291534424,0.3750002384185791,2.1500000953674316,4,0.2942271801448202,-3.0,5.349999904632568,3.2222163353537066,5.329999923706055,1.5999985694905718,5.119999885559082,0.2942271801448202
2373,2009-03-23,5.420000076293945,5.53000020980835,5.349999904632568,5.460000038146973,557695.0,0.009311022681643522,1.0,-2.0,54.65465323561182,44.97077263972788,-0.3784788567233388,-0.2698068800808553,0.16546901424655402,0.320156450970396,10.189088953549206,0.18000030517578125,-0.5048346681328315,0.29000003337860125,-0.44630640253507003,1.0263064692922725,-0.07815318457823484,0.6581532513354373,-1.0094323720289848,79.24526604353971,30.228988638370787,0.36815321795683575,3,-0.39999985694885254,-0.1100001335144043,0.31749987602233887,0.3250000476837158,2.5199999809265137,0,0.2988929636079998,1.1111084620132614,5.369999885559082,-3.0,5.349999904632568,3.2222163353537066,5.329999923706055,0.2988929636079998
2374,2009-03-24,5.389999866485597,5.619999885559082,5.230000019073486,5.53000020980835,591770.0,-0.005535093982666939,1.4375014901175405,3.5000119209403016,50.482310724816905,47.0696192846661,-0.2930767647487693,-0.2428043343176105,0.17532093519149594,0.33135751062309726,9.885572973843807,0.3899998664855957,-0.360538898227837,0.25399982929229825,-0.48903505307003226,0.9970347116546288,-0.117517611888867,0.6255172704734635,-0.9122662118880331,62.90321588267972,13.836805515429617,0.37151744118116536,3,-0.3249998092651376,-0.07999992370605558,0.415000081062316,0.35500025749206454,2.559999942779541,1,0.37291285318572776,1.0,5.420000076293945,1.1111084620132614,5.369999885559082,-3.0,5.349999904632568,0.37291285318572776
2375,2009-03-25,5.5,5.53000020980835,5.360000133514403,5.360000133514403,429977.0,0.020408188541593875,-1.42857483455436,-0.9999965940286637,60.869560710425006,50.19926987254385,-0.31905318586407283,-0.36771969554069095,0.05377240359110935,0.2050827508390416,10.117025559931983,0.1700000762939462,-0.23444780551419875,0.3614999532699583,-0.3863044241953961,1.1093043307353128,-0.012402235462719347,0.735402142002636,-0.930885046925515,69.23078804091998,14.68052577722493,0.37390218873267744,3,-0.24000000953674316,-0.19000005722045898,0.31749987602233887,0.24500012397766113,2.3499999046325675,2,0.3509090596979314,1.4375014901175405,5.389999866485597,1.0,5.420000076293945,1.1111084620132614,5.369999885559082,0.3509090596979314
2376,2009-03-26,5.480000019073486,5.5900001525878915,5.119999885559082,5.400000095367432,1252711.0,-0.0036363601684570312,2.1333331214058298,0.5714285714285678,77.777763060587,53.782763577154896,-0.1782780673275326,-0.38228376832176103,0.056917790715004024,0.20261873254854024,10.59102342368671,0.4700002670288095,-0.1372900888911026,0.35099997520446813,-0.3728172504365457,1.074817200845482,-0.010908637616038774,0.712908588024975,-0.8268142714002336,72.00002670288086,10.70528840737444,0.361908612820507,3,-0.1700000762939453,-0.1700000762939453,0.35249996185302734,0.2650001049041748,2.4099998474121103,3,0.3704379932012418,-1.42857483455436,5.5,1.4375014901175405,5.389999866485597,1.0,5.420000076293945,0.3704379932012418
2377,2009-03-27,6.199999809265138,6.429999828338622,5.400000095367432,5.559999942779541,1543099.0,0.13138682257037337,-1.1458337576026982,8.000005960470173,81.60918070260571,57.25114992781055,-0.8128849606988409,-1.110383062395207,-0.6793323604917525,-0.5354073343498547,11.19215718057527,1.0299997329711905,0.005260025121611278,1.0399997711181648,0.19234062293722864,1.887658919299101,0.6161701970276967,1.4638293452086328,-1.4694689305610185,82.44274586871556,16.23271240059232,0.423829574090468,3,-0.4849998950958261,-0.8750000000000018,-0.3574998378753671,-0.4549996852874765,1.2800002098083487,4,0.19032263572208752,2.1333331214058298,5.480000019073486,-1.42857483455436,5.5,1.4375014901175405,5.389999866485597,0.19032263572208752
2378,2009-03-30,6.070000171661378,6.239999771118164,5.800000190734862,6.079999923706055,712571.0,-0.02096768412952066,1.666668593284682,-0.015624615829356417,75.10203827425454,60.521454978640975,-0.6282406279734669,-0.9652922770598025,-0.5648496916908679,-0.4291630689872301,11.489370538611837,0.43999958038330167,0.16075375251177082,0.8690001249313362,-0.07125503476979755,1.8092552846324699,0.39887254508076975,1.3391277047819026,-1.1695223979938083,72.5191089769514,4.391006758561161,0.47012757985056663,3,-0.3550002574920663,-0.745000362396242,-0.22750020027160733,-0.3250000476837167,1.1599998474121085,0,0.23887969823043131,-1.1458337576026982,6.199999809265138,2.1333331214058298,5.480000019073486,-1.42857483455436,5.5,0.23887969823043131
2379,2009-03-31,6.289999961853027,6.3499999046325675,5.960000038146973,6.050000190734862,649038.0,0.036243786485995244,1.1666679912155973,-24.000572218780533,79.8449613835819,64.33463802056255,-0.7429518515927276,-1.1513890779814702,-0.7939390421249666,-0.6789056513411564,11.567847829058598,0.3899998664855948,0.23456773844344347,1.0299999237060549,-0.027046481347642093,2.087046328759752,0.5014767211792064,1.5585231262329033,-1.2365699827183523,89.31298682437001,17.685899649694576,0.5285232025268484,3,-0.5150001049041748,-0.9650001525878915,-0.5124999284744263,-0.5449998378753662,0.7300000190734863,1,0.26232116142673934,1.666668593284682,6.070000171661378,-1.1458337576026982,6.199999809265138,2.1333331214058298,5.480000019073486,0.26232116142673934
2380,2009-04-01,6.130000114440918,6.389999866485597,6.050000190734862,6.289999961853027,683631.0,-0.02543717780325294,-1.1249999999999993,-0.6666666666666642,79.84496138358188,67.99331263645857,-0.5113074843628738,-0.9810436143825836,-0.6347592339173422,-0.5390232837087101,11.850552105324383,0.3399996757507342,0.27321649573763196,0.83150007724762,-0.2947095743314785,1.9577097288267185,0.2683952514580712,1.3946049030371688,-0.9389131503858481,77.09925748079279,2.3125082614762817,0.5631048257895491,4,-0.35500025749206543,-0.8050003051757821,-0.5125001668930054,-0.38499999046325684,1.1500000953674316,2,0.2969004340696022,1.1666679912155973,6.289999961853027,1.666668593284682,6.070000171661378,-1.1458337576026982,6.199999809265138,0.2969004340696022
2381,2009-04-02,6.429999828338622,6.489999771118164,6.130000114440918,6.190000057220459,673040.0,0.04893959352316668,1.0,-1.4999999999999944,77.96609929771577,70.90572541924229,-0.7174454529050527,-1.223259626015568,-0.9240503912905291,-0.8491376457538626,11.92037023855897,0.3599996566772461,0.36142744330739607,1.054999804496764,-0.16147469315308438,2.271474302146612,0.44676255567183976,1.663237053321688,-1.115021577855197,94.49541645613635,18.22076240130619,0.6082372488249239,4,-0.6249999999999991,-1.075000047683715,-0.8124998807907096,-0.684999704360961,0.6600003242492694,3,0.22083983113586547,-1.1249999999999993,6.130000114440918,1.1666679912155973,6.289999961853027,1.666668593284682,6.070000171661378,0.22083983113586547
2382,2009-04-03,6.4000000953674325,6.5900001525878915,6.260000228881836,6.4000000953674325,484878.0,-0.004665588456001735,-1.3571445601343233,0.0,75.00000541860578,73.16632010624161,-0.5877873678109218,-1.0817534223589949,-0.8647719222972015,-0.8332021383302424,11.056212433385644,0.3299999237060556,0.4418148087016851,0.9190000772476203,-0.2647476772178363,2.102747831713077,0.32712620001489157,1.5108739544803491,-0.9440192624078385,75.94935868417087,0.6018846801740523,0.5918738772327284,4,-0.5450000762939462,-0.995000123977662,-0.7825001478195199,-0.6549999713897714,0.9899997711181641,4,0.23281246076803708,1.0,6.429999828338622,-1.1249999999999993,6.130000114440918,1.1666679912155973,6.289999961853027,0.23281246076803708
2383,2009-04-06,6.210000038146973,6.550000190734862,6.050000190734862,6.440000057220459,712396.0,-0.02968750849831847,1.2222208093722902,-100.0,74.66064715243955,75.85280193153301,-0.3061343543042607,-0.802139994480064,-0.6503210712439786,-0.6605896540641112,9.924161528580397,0.5,0.516402387023768,0.6460000276565552,-0.49490260856921964,1.78690266388233,0.07554870954366777,1.2164513457694426,-0.595256500439417,39.68253247411829,-35.62332666540243,0.5704513181128874,4,-0.35500001907348633,-0.8050000667572021,-0.5925000905990601,-0.4649999141693115,1.119999885559082,0,0.20450885235509175,-1.3571445601343233,6.4000000953674325,1.0,6.429999828338622,-1.1249999999999993,6.130000114440918,0.20450885235509175
2384,2009-04-07,6.190000057220459,6.3400001525878915,6.130000114440918,6.260000228881836,380807.0,-0.003220608825065585,-1.2105260516138516,0.30434854720169174,71.28714226868374,77.01031099356175,-0.17960812200188325,-0.7123376358251674,-0.6107566380653706,-0.6517235385403355,9.463433032454772,0.21000003814697354,0.5739584890891116,0.5585000514984131,-0.5615990698236404,1.6785991728204666,-0.0015495091626140933,1.1185496121594403,-0.4387205934296565,25.925903032508014,-46.11400309558155,0.5600495606610268,4,-0.33500003814697266,-0.7850000858306885,-0.5700000524520874,-0.44499993324279785,1.320000171661377,1,0.16801291635529103,1.2222208093722902,6.210000038146973,-1.3571445601343233,6.4000000953674325,1.0,6.429999828338622,0.16801291635529103
2385,2009-04-08,6.019999980926514,6.179999828338622,5.940000057220459,6.179999828338622,461336.0,-0.0274636631215609,2.000000000000022,2.285706500636904,65.43779601821038,75.63920354440879,0.08036192335248771,-0.4662171501430592,-0.4356593201491439,-0.4914041616408591,9.12764502896568,0.25,0.6177931783936081,0.3249999761581419,-0.7265852603304621,1.376585212646746,-0.2007926420861601,0.8507925944024439,-0.15129962070411906,12.307678764390376,-57.05489180812967,0.5257926182443021,4,-0.02499985694885254,-0.6150000095367432,-0.33500003814697266,-0.20000004768371582,1.4000000953674316,2,0.16611295733693576,-1.2105260516138516,6.190000057220459,1.2222208093722902,6.210000038146973,-1.3571445601343233,6.4000000953674325,0.16611295733693576
2386,2009-04-09,6.050000190734862,6.170000076293945,5.820000171661378,6.119999885559082,680715.0,0.0049834235719934394,3.1176440889048354,0.4374985098824675,65.59634191421742,73.85999923458789,0.15613883522045136,-0.40183170941320245,-0.4597862179784702,-0.5350006886400278,8.382054582872769,0.34999990463256747,0.6881712085365956,0.2820001840591422,-0.6415080154031179,1.2055083835214022,-0.17975391567198784,0.7437542837902722,0.5399999618530291,29.87013308711173,-37.47463810038482,0.4617540997311301,4,0.14499998092651456,-0.6450002193450919,-0.39500010013580233,-0.23000025749206454,1.4399995803833017,3,0.20330578186710535,2.000000000000022,6.019999980926514,-1.2105260516138516,6.190000057220459,1.2222208093722902,6.210000038146973,0.20330578186710535
2387,2009-04-14,6.1599998474121085,6.289999961853027,5.980000019073486,6.0999999046325675,773491.0,0.018181760861049723,-1.0666682561253888,-0.8571457765667466,66.51786075410986,72.90620173234957,0.044553795368341476,-0.45232567875003404,-0.5663818089282495,-0.648993774855529,9.044472613584354,0.309999942779541,0.7240461238103819,0.3394998550415034,-0.5450690492811638,1.2240687593641706,-0.10278459711982979,0.7817843072028365,0.41460030555725247,46.5752968311231,-18.468359966592047,0.44228445216133355,4,0.04500031471252619,-0.754999876022338,-0.6674998998641959,-0.33999991416931064,0.940000057220459,1,0.15097407925529205,3.1176440889048354,6.050000190734862,2.000000000000022,6.019999980926514,-1.2105260516138516,6.190000057220459,0.15097407925529205
2388,2009-04-15,6.1500000953674325,6.269999980926514,6.079999923706055,6.110000133514403,406863.0,-0.0016233364111002402,-2.799986648610502,0.6666666666666963,67.11713491967011,71.49199879191494,0.07497986244111043,-0.39566705638405875,-0.5381945597520206,-0.6312704561048337,9.742688537790809,0.19000005722045898,0.7293082665858233,0.28700010776519846,-0.5736264055594829,1.1476266210898798,-0.14331314889714264,0.7173133644275396,0.40950805797576884,63.46152611738081,-1.776341414122264,0.4303132566623409,4,0.05500006675720215,-0.7049999237060556,-1.0125001668930063,-0.5700001716613778,0.9899997711181641,2,0.20162597591701026,-1.0666682561253888,6.1599998474121085,3.1176440889048354,6.050000190734862,2.000000000000022,6.019999980926514,0.20162597591701026
2389,2009-04-16,6.309999942779541,6.460000038146973,6.0999999046325675,6.210000038146973,460122.0,0.02601623494813121,-1.249999627471163,2.499999999999889,67.8414235722864,70.15827236843765,-0.09150764619434959,-0.48690801966716624,-0.6845426756953552,-0.7833362871969047,10.659619501272243,0.3600001335144052,0.6577821493514948,0.38749995231628453,-0.4197273071225993,1.1947272117551684,-0.01611367740315739,0.7911135820357265,0.23471805093002374,76.56248020939113,11.34101796593528,0.40361362971944176,4,-0.10499978065490634,-0.804999828338623,-1.1725000143051147,-0.7300000190734863,1.2200002670288086,3,0.16164817593915948,-2.799986648610502,6.1500000953674325,-1.0666682561253888,6.1599998474121085,3.1176440889048354,6.050000190734862,0.16164817593915948
2390,2009-04-17,6.3400001525878915,6.420000076293945,6.119999885559082,6.21999979019165,798066.0,0.004754391454896867,1.1428568995730608,1.2000047683761383,68.85966609244002,69.14644645674035,-0.09899731784995058,-0.46099745802235415,-0.7102548335423533,-0.7934914643561148,11.62610255339111,0.3000001907348633,0.6213367181296805,0.3670001506805427,-0.4099602307466341,1.1439605321077195,-0.02148004003304571,0.7554803413941311,0.19022348468070938,81.25001396984165,16.18845152568275,0.38848019071358847,4,-0.13499999046325684,-0.7899999618530282,-1.2025002241134652,-0.7600002288818368,1.9999999999999973,4,0.18454259434305653,-1.249999627471163,6.309999942779541,-2.799986648610502,6.1500000953674325,-1.0666682561253888,6.1599998474121085,0.18454259434305653
2391,2009-04-20,6.949999809265138,7.0999999046325675,6.460000038146973,6.480000019073486,1756161.0,0.09621445457351507,-1.5098046182168678,3.9166530900941137,67.28112057266218,68.28879258496885,-0.7012185410699798,-0.9960511921933355,-1.3094345364172382,-1.3802168421178704,12.836721448473726,0.759999752044676,0.5633589131965993,0.8969998121261602,0.06275640064584831,1.731243223606472,0.47987810638600426,1.3141215178663161,-1.1299996376037598,86.60713297371876,22.76332602941202,0.4171217057401557,4,-0.48999977111816495,-1.1449997425079355,-1.8274998664855966,-1.369999885559083,2.140000343322753,0,0.06762593955790397,1.1428568995730608,6.3400001525878915,-1.249999627471163,6.309999942779541,-2.799986648610502,6.1500000953674325,0.06762593955790397
2392,2009-04-21,6.949999809265138,7.139999866485597,6.550000190734862,6.880000114440918,1033827.0,0.0,1.6222218925568843,0.1489355873875517,71.56863409663958,67.94523557876886,-0.6872703227729575,-0.9187153966406818,-1.304839076677328,-1.361656093316304,14.136301750612185,0.5899996757507342,0.5172697979353975,0.8179998159408575,-0.042736631671862035,1.678736263553577,0.3876315921344977,1.2483680397472172,-1.104399642944336,82.07546533236228,18.530563634867377,0.43036822380635953,4,-0.4699997901916504,-0.9299998283386239,-1.8774999380111703,-1.369999885559083,2.0700006484985343,1,0.07769783837017452,-1.5098046182168678,6.949999809265138,1.1428568995730608,6.3400001525878915,-1.249999627471163,6.309999942779541,0.07769783837017452
2393,2009-04-22,7.039999961853027,7.070000171661378,6.75,6.929999828338622,968305.0,0.012949662598250589,2.7646956526616955,1.5714373297002653,69.63351922503686,67.7614996850303,-0.7232064107319021,-0.9287435558006525,-1.394906047100231,-1.432862736029918,15.321796772669835,0.32000017166137784,0.46426185433047884,0.8269999742507936,-0.056226101918293914,1.7102260504198812,0.38538693616624986,1.2686130123353374,-1.1426238075256334,90.38462420187078,28.8558445736535,0.4416130380845437,4,-0.5599999427795401,-0.9700000286102295,-1.9625000953674316,-1.4600000381469727,2.020000457763672,2,0.008522719191002226,1.6222218925568843,6.949999809265138,-1.5098046182168678,6.949999809265138,1.1428568995730608,6.3400001525878915,0.008522719191002226
2394,2009-04-23,7.4000000953674325,7.46999979019165,6.949999809265138,7.0,1069944.0,0.05113638287856581,-1.079997940065445,3.6363600896452555,80.09479797576907,69.39005545809238,-0.9985233615270896,-1.1915288993669204,-1.7372512137631642,-1.7709868205502604,17.110998763568215,0.5199999809265128,0.4356536160491249,1.0865000963211067,0.14225944421345726,2.030740748428756,0.6143797702672815,1.5586204223749318,-1.4529189925537107,94.81483705413521,33.79924493745363,0.47212032605382487,4,-0.7550001144409189,-1.1650002002716073,-2.322500228881837,-1.8200001716613778,1.7099995613098136,3,-0.03513516561230878,2.7646956526616955,7.039999961853027,1.6222218925568843,6.949999809265138,-1.5098046182168678,6.949999809265138,-0.03513516561230878
2395,2009-04-24,7.429999828338622,7.619999885559082,7.25,7.429999828338622,795316.0,0.004054017916833574,-1.0555568801044906,0.0,77.1739248742731,70.67645356476524,-0.9023754813402061,-1.1273226877068305,-1.749205744411083,-1.7777559395639253,19.072630471836494,0.36999988555908203,0.42476026256416954,1.019999837875365,0.032328563275394906,2.007671112475335,0.5261642005753799,1.51383547517535,-1.3915436042822247,83.62068256781768,25.73132774575585,0.493835637299985,4,-0.629999876022338,-1.1199998855590811,-2.3524999618530265,-1.8499999046325675,1.809999942779542,4,0.013459001854659203,-1.079997940065445,7.4000000953674325,2.7646956526616955,7.039999961853027,1.6222218925568843,6.949999809265138,0.013459001854659203
2396,2009-04-27,7.510000228881836,7.539999961853027,7.199999809265138,7.360000133514403,468591.0,0.010767214319182816,2.2381034557142154,100.0,79.36508497163072,72.10392292226756,-0.8420455289179065,-1.1040479301147457,-1.8127606958240516,-1.8381358157926089,20.908052260176536,0.34000015258788974,0.4356229651906274,0.9985002279281616,-0.003881633526891193,2.0008820893832144,0.4973092972006352,1.499691158655688,-1.3450205119052239,89.7196553223955,32.70552358904798,0.5011909307275262,4,-0.6600003242492676,-1.140000343322754,-2.4325003623962402,-1.9350004196167,1.8299999237060547,0,0.11051929406260896,-1.0555568801044906,7.429999828338622,-1.079997940065445,7.4000000953674325,2.7646956526616955,7.039999961853027,0.11051929406260896
2397,2009-04-28,7.380000114440918,7.460000038146973,6.9099998474121085,7.4099998474121085,709226.0,-0.017310267706912352,7.4615339471078155,-0.19999809265257273,81.9672165320232,73.7539319903068,-0.5819917755479693,-0.9287288849735944,-1.6749013978725813,-1.68875258725277,21.445653083809493,0.6000003814697275,0.4739558826629988,0.8095000982284546,-0.25280074859528145,1.8718009450521906,0.278349674816587,1.3406505216403222,-1.0986187839777086,72.41381578298316,12.661771163908,0.531150423411868,4,-0.5200002193450928,-1.010000228881836,-2.2725000381469727,-1.9100003242492676,2.0,1,0.23170731864907523,2.2381034557142154,7.510000228881836,-1.0555568801044906,7.429999828338622,-1.079997940065445,7.4000000953674325,0.23170731864907523
2398,2009-04-29,7.519999980926514,7.730000019073486,7.210000038146973,7.449999809265138,575808.0,0.018970171316345708,1.1224478277159025,-2.3333598245224034,84.10256548197488,75.56072553582773,-0.5668283545115242,-1.0061124965748567,-1.8004175395892155,-1.804845696674093,22.170530581942028,0.5199999809265137,0.5206291553650875,0.8769999742507935,-0.2380850864437143,1.9920850349453012,0.3194574439035396,1.4345425045980473,-1.1315291660556346,74.39024461159589,9.93148359811697,0.5575425303472539,4,-0.5950000286102295,-1.0950000286102295,-2.382499933242798,-2.0500001907348633,1.440000057220459,2,0.19946814902150423,7.4615339471078155,7.380000114440918,2.2381034557142154,7.510000228881836,-1.0555568801044906,7.429999828338622,0.19946814902150423
2399,2009-04-30,7.940000057220459,8.010000228881836,7.559999942779541,7.6599998474121085,870528.0,0.05585107411691759,1.1428556831534789,3.9999931880573656,93.63636915348833,78.31369254261087,-0.8172389254775716,-1.3662067668606541,-2.203656248321572,-2.1990523826978823,22.87775961618257,0.49000024795532227,0.574366554639119,1.2145000457763668,-0.027543675253139277,2.456543766805873,0.5934781852616142,1.8355219062911194,-1.4173763219293196,93.63635023763823,21.648037342131943,0.6210218605147529,4,-0.7049999237060547,-1.375,-2.774999976158142,-2.4700002670288086,0.7099995613098127,3,0.14105797913411067,1.1224478277159025,7.519999980926514,7.4615339471078155,7.380000114440918,2.2381034557142154,7.510000228881836,0.14105797913411067
2400,2009-05-04,7.949999809265138,8.0,7.8499999046325675,8.0,504392.0,0.0012594146061226663,4.999980926586467,-0.17857197596060953,93.5779858654926,81.23556646403647,-0.6423982247800293,-1.2994912167896366,-2.1980447539266086,-2.183896764819406,23.54836360515612,0.15000009536743253,0.6379145772481198,1.133499813079835,-0.18892654993482072,2.4559261760944917,0.4722866315725067,1.7947129945871634,-1.2488908947431145,94.54541829007997,16.517708561565428,0.6612131815073282,5,-0.669999599456788,-1.3849997520446786,-2.7624998092651376,-2.480000019073487,0.4700002670288077,0,0.1459119339927799,1.1428556831534789,7.940000057220459,1.1224478277159025,7.519999980926514,7.4615339471078155,7.380000114440918,0.1459119339927799
2401,2009-05-05,7.8499999046325675,7.989999771118164,7.75,7.989999771118164,766752.0,-0.012578604658081582,2.4285714285714284,2.7999866486105693,88.94010067198893,83.16572941685307,-0.44846892797364735,-1.1464320553445777,-2.0868199006526087,-2.0584289172071015,23.945126687016767,0.23999977111816406,0.6941554335967348,0.9624999046325673,-0.4235033783257238,2.3485031875908584,0.2694982631534213,1.6555015461117133,-0.9918240323873668,85.4545210215755,3.305847181628309,0.6930016414791457,5,-0.4699997901916495,-1.2849998474121085,-2.5649999380111685,-2.380000114440917,0.7800002098083505,1,0.1770700488372372,4.999980926586467,7.949999809265138,1.1428556831534789,7.940000057220459,1.1224478277159025,7.519999980926514,0.1770700488372372
2402,2009-05-06,7.889999866485597,8.050000190734862,7.739999771118164,7.929999828338622,882820.0,0.005095536603691331,1.2142832814490518,0.2857142857142712,89.545452772093,85.37816647763708,-0.38119414475401303,-1.1268559975848147,-2.1055496807990526,-2.0737471609596936,24.210125973893756,0.31000041961669744,0.7561479805355633,0.9279998779296887,-0.5069854758303913,2.362985231689769,0.2105072010496487,1.6454925548097288,-0.893605071444,80.95234581132719,-3.4130613820848765,0.7174926768800403,5,-0.40999984741211204,-1.16499972343445,-2.5799999237060556,-2.420000076293946,0.8099999427795419,2,0.18377697219761302,2.4285714285714284,7.8499999046325675,4.999980926586467,7.949999809265138,1.1428556831534789,7.940000057220459,0.18377697219761302
2403,2009-05-07,7.480000019073486,7.989999771118164,7.420000076293945,7.920000076293945,1458140.0,-0.05196449358049671,-1.0357134038087372,11.000011920940812,73.87755443631805,84.68736163992031,0.10927478671383373,-0.6501669422781777,-1.6650654113376326,-1.6450312629201882,24.75008557821597,0.5699996948242188,0.7767261460515682,0.4545000314712526,-0.9524970840591536,1.861497147001658,-0.24899852629395003,1.1579985892364553,-0.33610046863483234,9.523798711177541,-72.69622393563279,0.7034985577652028,5,-1.7763568394002505e-15,-0.5549998283386248,-1.9600001573562622,-2.010000228881836,1.059999942779541,3,0.25401070728911246,1.2142832814490518,7.889999866485597,2.4285714285714284,7.8499999046325675,4.999980926586467,7.949999809265138,0.25401070728911246
2404,2009-05-08,7.230000019073486,7.5999999046325675,7.139999866485597,7.440000057220459,857640.0,-0.0334224598078231,-1.3589724779615857,0.4772727519027426,66.66666666666661,83.5198885057418,0.3717140133056409,-0.3354568997958589,-1.3810546681216218,-1.378536969063945,25.032735932745425,0.4600000381469709,0.7870924050808457,0.15250003337860107,-1.2003118007340774,1.5053118674912795,-0.5239058836777382,0.8289059504349403,0.8200001716613752,9.890123133982218,-69.45965695490176,0.6764059170563395,5,0.24999999999999822,-0.2949998378753662,-1.7100001573562622,-1.760000228881836,0.9000000953674316,4,0.23928077655733992,-1.0357134038087372,7.480000019073486,1.2142832814490518,7.889999866485597,2.4285714285714284,7.8499999046325675,0.23928077655733992
2405,2009-05-11,7.019999980926514,7.300000190734862,6.829999923706055,7.300000190734862,1444708.0,-0.029045648353107967,2.357142248932667,1.3333340902175697,51.54185401430719,80.42841839937252,0.5782484344695007,-0.04922174052294004,-1.144585697964592,-1.1491045365283226,25.6118118226053,0.4700002670288077,0.796747259273423,-0.1075000047683714,-1.3664029790332002,1.1514029694964565,-0.7369514919007853,0.5219514823640425,1.0118002033233626,15.573771773278855,-60.26140276167991,0.6294514871324141,5,0.4200000762939444,-0.08499979972839355,-1.470000147819519,-1.6050000190734872,1.2699999809265137,0,0.23219368120121087,-1.3589724779615857,7.230000019073486,-1.0357134038087372,7.480000019073486,1.2142832814490518,7.889999866485597,0.23219368120121087
2406,2009-05-12,7.28000020980835,7.4000000953674325,6.960000038146973,7.0,653334.0,0.03703706974191756,-1.444443855756818,-1.000000000000003,56.52174650547182,77.60114395197793,0.31535460186719977,-0.22382429932473435,-1.3816423886718194,-1.3839714136879913,26.63924149839547,0.4400000572204599,0.7541851795129046,0.0910002231597904,-1.0619894674209167,1.2439899137404975,-0.48549462213056316,0.667495068450144,0.703727964019774,36.885261279346054,-36.58418513254476,0.5764948452903537,5,0.1599998474121085,-0.3450000286102295,-1.730000376701355,-1.9550004005432138,0.6499996185302725,1,0.15659338374052156,2.357142248932667,7.019999980926514,-1.3589724779615857,7.230000019073486,-1.0357134038087372,7.480000019073486,0.15659338374052156
2407,2009-05-13,7.0900001525878915,7.550000190734862,6.980000019073486,7.300000190734862,693267.0,-0.026098908206688032,-1.6511617075637368,-0.74999957425285,50.95057392698047,73.91758933475631,0.5139382068334459,0.04155179737047998,-1.1675321466685071,-1.1703263723982245,27.547283037422915,0.5700001716613761,0.7200808849973388,-0.14549984931945747,-1.1940371240623202,0.9030374254234044,-0.6697684866908888,0.3787687880519739,0.847578891235349,22.413815782983235,-46.89530595523148,0.524268637371431,5,0.3499999046325666,-0.1549999713897714,-1.5100003480911264,-1.7350003719329843,1.0299997329711905,2,0.21720732421859212,-1.444443855756818,7.28000020980835,2.357142248932667,7.019999980926514,-1.3589724779615857,7.230000019073486,0.21720732421859212
2408,2009-05-14,7.389999866485597,7.449999809265138,6.949999809265138,7.0999999046325675,714715.0,0.04231307580271393,1.4390252979651734,-1.3809519484471207,49.80544299476036,69.047486428231,0.21630555009812813,-0.16947622446404864,-1.4288000416129725,-1.4456545979869206,28.475915499276567,0.5,0.6787532766331887,0.09249987602234011,-0.8241271982281111,1.0091269502727913,-0.3658136611028855,0.5508134131475657,0.5032760125329565,72.72726709755428,6.3699715668055745,0.4583135371252256,5,0.050000190734861505,-0.4549996852874765,-1.7599998712539682,-1.984999895095826,0.6600003242492649,3,0.17726657191436845,-1.6511617075637368,7.0900001525878915,-1.444443855756818,7.28000020980835,2.357142248932667,7.019999980926514,0.17726657191436845
2409,2009-05-15,7.329999923706055,7.480000019073486,7.210000038146973,7.380000114440918,455675.0,-0.008119072241347114,1.1599998474121094,-0.17241447348949374,48.0769248403742,63.991812980995626,0.20191038061878253,-0.03071725242691148,-1.3254536136045578,-1.3645943707991108,29.0204522413157,0.26999998092651367,0.6407454947663593,-0.018500065803527477,-0.8085506399826183,0.7715505083755634,-0.4135253528930729,0.37652522128601795,0.5207449170999983,69.44441868936066,5.053093150536725,0.3950252870895455,5,0.11000013351440341,-0.39499974250793457,-1.6999999284744263,-1.9249999523162842,0.5300002098083487,4,0.16507504102881287,1.4390252979651734,7.389999866485597,-1.6511617075637368,7.0900001525878915,-1.444443855756818,7.28000020980835,0.16507504102881287
2410,2009-05-18,7.510000228881836,7.579999923706055,7.269999980926514,7.289999961853027,479221.0,0.024556658533329445,-1.3846128452481385,-4.399988555951858,50.0,59.66513512855241,-0.05259885406239828,-0.1249774799072032,-1.4671815839283875,-1.5299381220976294,29.675489897469376,0.309999942779541,0.5852772217434445,0.10300023555755633,-0.5303567301723238,0.7363572012874364,-0.21367824730738327,0.41967871842249593,0.2999148152402169,88.88893934783825,26.557157735703477,0.3166784828649399,5,-0.07000017166137784,-0.5750000476837158,-1.8800002336502075,-2.1050002574920654,0.22999954223632812,0,0.08255657345717471,1.1599998474121094,7.329999923706055,1.4390252979651734,7.389999866485597,-1.6511617075637368,7.0900001525878915,0.08255657345717471
2411,2009-05-19,7.420000076293945,7.75,7.320000171661378,7.5900001525878915,884533.0,-0.01198404125765129,-1.3243241153379293,-0.7727266816075502,50.75187902533044,55.35473804557879,-0.03353525452082451,0.0021495105531244008,-1.3243363685530811,-1.423899577408159,29.127660306902765,0.42999982833862216,0.4545211031246108,-0.010499930381774547,-0.6062205978903172,0.5852207371267681,-0.3083602641360459,0.2873604033724968,0.35071836301146764,58.75001937150489,-2.2111755408685667,0.2978603337542714,5,-0.010000228881835938,-0.4849998950958252,-1.7200000286102295,-2.015000104904175,0.680000305175783,1,0.11725065722554806,-1.3846128452481385,7.510000228881836,1.1599998474121094,7.329999923706055,1.4390252979651734,7.389999866485597,0.11725065722554806
2412,2009-05-20,7.489999771118164,7.75,7.320000171661378,7.449999809265138,613239.0,0.009433921038338067,-1.8666728125834577,-0.23529378765608752,49.4208452979892,52.63732591909781,-0.1857785284094362,-0.026688814162552532,-1.3196005399101445,-1.483997214077573,28.48278452527144,0.42999982833862216,0.31743147311837383,0.032499766349792125,-0.5188191449656916,0.5838186776652758,-0.24315968930794973,0.308159222007534,-0.6599998474121094,67.49997913837926,7.897187362469175,0.2756594556577417,5,-0.19999980926513672,-0.47499966621399015,-1.6899996995925903,-2.0849997997283936,0.6500005722045898,2,0.058745002759161835,-1.3243241153379293,7.420000076293945,-1.3846128452481385,7.510000228881836,1.1599998474121094,7.329999923706055,0.058745002759161835
2413,2009-05-21,7.0999999046325675,7.449999809265138,7.070000171661378,7.449999809265138,781750.0,-0.0520694096666674,1.1714270922598298,-8.7500059604704,33.59374359715599,48.962556689152194,0.16164879954384848,0.3879257262370288,-0.8665603359651994,-1.086741602182851,27.529859488430695,0.4199995994567862,0.18247684266530584,-0.36050009727478116,-0.9028331878697822,0.18183299332021896,-0.6316666425722817,-0.08933355197728066,-0.25159997940063406,4.411726550650032,-48.783998776280626,0.2711665452975001,5,0.19000005722045987,-0.034999847412109375,-1.2949998378753653,-1.694999933242797,0.9400000572204599,3,0.14366197107425172,-1.8666728125834577,7.489999771118164,-1.3243241153379293,7.420000076293945,-1.3846128452481385,7.510000228881836,0.14366197107425172
2414,2009-05-22,7.139999866485597,7.320000171661378,7.039999961853027,7.190000057220459,645100.0,0.005633797519762007,-1.240001678466804,0.14285772673953323,34.36293350992885,47.05378774422126,0.12017771698409074,0.3451441949069052,-0.8511043980003139,-1.119977919521106,25.842322781656463,0.2800002098083505,0.03264095311373705,-0.30750012397766024,-0.8680965549793394,0.253096307024018,-0.5877983394784998,-0.02720190847682069,-0.2735679397583022,14.084492853487552,-32.48119456482939,0.2802982155008393,5,0.21000003814697177,-0.06499981880188255,-1.3149996995925912,-1.734999895095826,1.130000591278077,4,0.1274510281884893,1.1714270922598298,7.0999999046325675,-1.8666728125834577,7.489999771118164,-1.3243241153379293,7.420000076293945,0.1274510281884893
2415,2009-05-25,7.53000020980835,7.539999961853027,7.1599998474121085,7.289999961853027,325607.0,0.05462189784531701,1.923080591058568,-4.799986648610587,44.444449963392834,45.71186590621248,-0.2121846948157673,-0.03897870216431443,-1.177072205101931,-1.5053489244958271,24.037681389185284,0.40000009536743075,-0.04901603981449121,0.07750020027160609,-0.4842217255673429,0.6392221261105551,-0.2033607626478684,0.3583611631910806,-0.6458969216156012,69.01411572232766,26.237076712138226,0.2808609629194747,5,-0.18000030517578125,-0.44500017166137784,-1.6750000715255737,-2.125000238418579,0.8099999427795392,0,0.043824689842133946,-1.240001678466804,7.139999866485597,1.1714270922598298,7.0999999046325675,-1.8666728125834577,7.489999771118164,0.043824689842133946
2416,2009-05-26,8.340000152587889,8.380000114440918,7.809999942779541,7.829999923706055,1929758.0,0.10756971051932473,-1.0727271781480345,2.124998758237843,56.16438731978982,46.29117850541351,-0.9566088207639547,-0.8259560905525358,-1.9071490669143918,-2.3061220883460702,22.87178480573607,0.8499999046325684,-0.0762255241193106,0.8460001468658431,0.1579548661691863,1.5340454275625008,0.5019775065175143,1.190022787214172,-1.4385789301589957,97.01492855983794,56.626820159888716,0.3440226403483287,5,-0.6750001907348615,-0.9200000762939435,-2.4624999761581403,-2.9350001811981183,0.05999946594238281,1,-0.07194249046668733,1.923080591058568,7.53000020980835,-1.240001678466804,7.139999866485597,1.1714270922598298,7.0999999046325675,-0.07194249046668733
2417,2009-05-27,9.09000015258789,9.18000030517578,8.270000457763674,8.369999885559082,2415960.0,0.0899280559086415,1.0222205974447904,1.4117645958853695,70.17543901581772,48.55451139664211,-1.55678674244853,-1.5191671212352311,-2.583626797982511,-3.0426000990646545,22.99766422083587,0.9099998474121058,-0.013452077239556104,1.5105001449584963,0.5224989249045979,2.4985013650123955,1.0164995349315475,2.004500754985446,-2.129435774478517,95.79438606780096,49.374649373352526,0.49400061002694956,5,-0.9800000190734863,-1.2249999046325701,-2.9575001001358032,-3.430000305175782,-0.8400001525878906,2,-0.1089108640813733,-1.0727271781480345,8.340000152587889,1.923080591058568,7.53000020980835,-1.240001678466804,7.139999866485597,-0.1089108640813733
2418,2009-05-28,9.020000457763672,9.100000381469727,8.590000152587889,9.0,1042816.0,-0.007700736375047312,4.666659602424468,0.02777840325838604,73.49081975817971,51.378277498620506,-1.3759521298170565,-1.40295974654153,-2.445527573733287,-2.967331756224878,22.677005726587907,0.5100002288818377,0.01983422748342889,1.365500426292419,0.1871253922939502,2.543875460290888,0.7763129092931855,1.9546879432916535,-1.926269924030314,92.52337281574087,39.769270465112854,0.5891875169992344,5,-0.9100003242492676,-1.0550003051757821,-2.770000457763672,-3.340000629425049,-1.0900006294250497,3,-0.09756098334601371,1.0222205974447904,9.09000015258789,-1.0727271781480345,8.340000152587889,1.923080591058568,7.53000020980835,-0.09756098334601371
2419,2009-05-29,9.0600004196167,9.06999969482422,8.699999809265138,9.050000190734863,989698.0,0.004434585346234421,23.667662767036752,0.5,78.02198507578238,54.49183139592966,-1.2792736746302786,-1.4279622522421391,-2.409756302698983,-2.997944864227776,21.91787018082979,0.36999988555908203,0.0939002087434524,1.349500370025635,0.017553025614175155,2.6814477144370947,0.6835266978199055,2.0154740422313653,-1.8410936995967964,94.05941295221629,35.09024769273236,0.66597367220573,5,-0.9500002861022949,-1.0550003051757812,-2.785000443458557,-3.380000591278076,-1.0200004577636719,4,-0.11258282676843678,4.666659602424468,9.020000457763672,1.0222205974447904,9.09000015258789,-1.0727271781480345,8.340000152587889,-0.11258282676843678
2420,2009-06-01,9.109999656677246,9.149999618530273,8.850000381469727,9.149999618530273,381257.0,0.005518679331657506,13.999976158119352,-3.999904634751097,76.67638552866867,57.37233211852279,-1.2051830005107629,-1.4615350170020154,-2.3886110373485625,-3.038330882261418,21.150611300738674,0.2999992370605469,0.1595962898207608,1.341499614715576,-0.12825559171225187,2.811254821143404,0.6066220115016616,2.0763772179294895,-1.7734273215479908,94.89046496483427,31.759357708992916,0.7348776032139138,6,-0.9999995231628418,-1.1049995422363281,-2.6699997186660767,-3.2649998664855957,-1.3099994659423837,0,-0.09220628217015225,23.667662767036752,9.0600004196167,4.666659602424468,9.020000457763672,1.0222205974447904,9.09000015258789,-0.09220628217015225
2421,2009-06-02,9.239999771118164,9.25,9.010000228881836,9.109999656677246,534796.0,0.014270046030751882,2.199984741269145,-3.250005960470162,81.89911424286154,60.981028667953055,-1.1732457912337697,-1.5621528761669552,-2.445133948976297,-3.152595072579741,20.729637440192157,0.23999977111816406,0.24792371168393412,1.4019997358322147,-0.20868308676222824,3.0126825584266577,0.5966583245349923,2.207341147129436,-1.7928217577861174,98.97956800479561,29.429894618289083,0.8053414112972217,6,-1.0949997901916504,-1.1999998092651367,-2.6849998235702515,-3.319999933242798,-1.7699999809265137,1,-0.09740255853073065,13.999976158119352,9.109999656677246,23.667662767036752,9.0600004196167,4.666659602424468,9.020000457763672,-0.09740255853073065
2422,2009-06-03,9.34000015258789,9.399999618530273,9.119999885559082,9.239999771118164,811741.0,0.010822552375196137,1.5454600625959096,0.7692330264460991,80.75710619074599,66.22140228946304,-1.0987742395534639,-1.6316063608659856,-2.469624931519764,-3.235319925509536,20.247895602018136,0.2799997329711914,0.32918148131491165,1.4295001029968262,-0.31593582896064554,3.174936034954298,0.5567821370180912,2.302218068975562,-1.7485963803224074,92.5926536417432,22.47643884239264,0.8727179659787357,6,-1.1200003623962402,-1.2250003814697266,-2.7300002574920654,-3.4200003147125244,-1.3299999237060547,2,-0.10064245382235537,2.199984741269145,9.239999771118164,13.999976158119352,9.109999656677246,23.667662767036752,9.0600004196167,-0.10064245382235537
2423,2009-06-04,9.380000114440918,9.399999618530273,9.15999984741211,9.300000190734863,558183.0,0.004282651092028633,3.0000317894268367,0.7999961853172862,82.53968950782526,71.57437517811822,-0.8731673285989778,-1.604213562546012,-2.4337057533667785,-3.255081635058864,20.809171677299172,0.23999977111816406,0.4265413158579392,1.3745000600814823,-0.475944919740078,3.2249450399030426,0.44927757017070213,2.2997225499922624,-1.607736757548956,97.14292720874437,25.82879944928837,0.9252224899107803,6,-1.1000003814697266,-1.265000343322754,-2.7650002241134644,-3.4600002765655518,-1.4000000953674316,3,-0.12046909388638849,1.5454600625959096,9.34000015258789,2.199984741269145,9.239999771118164,13.999976158119352,9.109999656677246,-0.12046909388638849
2424,2009-06-05,8.960000038146973,9.380000114440918,8.949999809265137,9.380000114440918,498529.0,-0.0447761269903757,1.0476201288822484,-5.250005960470162,71.38643171578136,74.56792870616138,-0.18757616225595974,-1.1045939620891794,-1.9401345420460867,-2.8188365045585293,21.964214870555725,0.43000030517578125,0.52437052424178,0.8679999828338616,-0.9915257842096707,2.727525749877395,-0.061762900687904576,1.7977628663556278,-1.0249630550911792,19.999965320885842,-47.06316563222311,0.9297628835217665,6,-0.35500025749206543,-0.8450002670288086,-2.2850000858306885,-2.9850001335144043,-0.7899999618530273,4,-0.11495538006954809,3.0000317894268367,9.380000114440918,1.5454600625959096,9.34000015258789,2.199984741269145,9.239999771118164,-0.11495538006954809
2425,2009-06-08,8.649999618530272,8.960000038146973,8.449999809265138,8.949999809265137,682528.0,-0.03459826097063412,2.187494970868278,0.7142860386646788,67.03600636029498,75.7758863773286,0.33302478676826475,-0.7022200006590005,-1.5621945175588738,-2.490396633014816,23.458464232710323,0.5100002288818342,0.7082933387944417,0.4764995813369737,-1.3272424812158317,2.280241643889779,-0.4253714499394299,1.3783706126133763,-0.5684663719270304,21.052615728401197,-45.11798245009042,0.9018710312764029,6,0.185000419616701,-0.5349998474121076,-1.74999952316284,-2.5349996089935285,-0.5199995040893537,0,-0.07052019463336001,1.0476201288822484,8.960000038146973,3.0000317894268367,9.380000114440918,1.5454600625959096,9.34000015258789,-0.07052019463336001
2426,2009-06-09,8.420000076293945,8.710000038146973,8.130000114440918,8.659999847412111,888503.0,-0.026589543627680068,2.4117627259365637,0.7999987284350544,62.33422317651502,74.90464017296165,0.6432056567677726,-0.4031027888207248,-1.2648824599436983,-2.245502947842483,24.525265446966483,0.5799999237060547,0.8993476851776627,0.18950004577636648,-1.5667816800365557,1.9457817715892887,-0.6886408171300946,1.0676409086828276,0.9799995422363281,22.834651582086234,-41.38457201688553,0.8781408629064609,6,0.3449997901916504,-0.30500030517578125,-1.497499942779541,-2.305000066757202,0.10000038146972834,1,-0.0736341900167744,2.187494970868278,8.649999618530272,1.0476201288822484,8.960000038146973,3.0000317894268367,9.380000114440918,-0.0736341900167744
2427,2009-06-10,8.630000114440918,8.800000190734863,8.420000076293945,8.439999580383299,621212.0,0.02494062188172852,-2.304355397807374,-0.7916696469017491,71.30919704732842,74.66223764953374,0.4035278665550699,-0.5183926213758241,-1.4269532220985361,-2.4429089393062178,25.38039544356925,0.38000011444091797,1.0521895126227587,0.3225000858306881,-1.3565834034190534,2.0015835750804305,-0.5170416587941826,1.1620418304555589,0.7445995140075681,39.37009411342421,-31.075371211548834,0.8395417446248711,6,0.13499975204467773,-0.5150003433227539,-1.6575000286102295,-2.515000104904175,-0.21000003814697266,2,-0.13441486777134493,2.4117627259365637,8.420000076293945,2.187494970868278,8.649999618530272,1.0476201288822484,8.960000038146973,-0.13441486777134493
2428,2009-06-11,8.699999809265138,8.75,8.579999923706055,8.630000114440918,279325.0,0.00811120439118973,1.0,0.3684184108819012,71.54696405503441,73.94279086945063,0.31666299303888223,-0.5114401676234532,-1.4430311224577759,-2.4985023070940127,26.363340294050865,0.1700000762939453,1.108827194356973,0.32699978351593195,-1.3028675676380406,1.9568671346699054,-0.4879338920610543,1.1419334590929182,0.6497078289031961,45.59997558593764,-30.653928787436968,0.8149336755769866,6,0.06500005722045721,-0.5850000381469744,-1.5974997282028234,-2.5649998188018834,-0.32999992370605646,3,-0.07931029833454495,-2.304355397807374,8.630000114440918,2.4117627259365637,8.420000076293945,2.187494970868278,8.649999618530272,-0.07931029833454495
2429,2009-06-12,8.539999961853027,8.789999961853027,8.539999961853027,8.680000305175781,385328.0,-0.018390787462054692,-2.571419813216531,-2.000013623978151,64.89675628254255,72.63394317543661,0.44158063238281287,-0.2699844800021012,-1.23694927807197,-2.3228045445278287,27.330419058573558,0.25,1.034346785016921,0.10649993419647252,-1.4484619558343965,1.6614618242273407,-0.6709810108189611,0.8839808792119062,0.7853135258407598,49.397576518008364,-26.624875112325455,0.7774809450154341,6,0.22499990463256836,-0.4250001907348633,-1.3374998569488543,-2.4049999713897723,0.15999984741211115,4,-0.06557376408442406,1.0,8.699999809265138,-2.304355397807374,8.630000114440918,2.4117627259365637,8.420000076293945,-0.06557376408442406
2430,2009-06-15,8.130000114440918,8.600000381469728,8.090000152587889,8.600000381469728,664323.0,-0.04800935002851536,1.170212506924279,3.3571365317675075,46.48829228757857,68.69940740262739,0.7799707376923095,0.19905124115557626,-0.7795234943261526,-1.8942220524056639,27.720387225576548,0.5100002288818395,0.9386778471518173,-0.3344999074935906,-1.8357342139340247,1.1667343989468426,-1.0851170607138076,0.41611724572662645,1.1714071057878126,5.633797141395206,-64.93525676083475,0.7506171532202167,6,0.6149997711181641,-0.015000343322753906,-0.9225000143051156,-1.995000123977663,0.7799997329711914,0,0.004920044439111093,-2.571419813216531,8.539999961853027,1.0,8.699999809265138,-2.304355397807374,8.630000114440918,0.004920044439111093
2431,2009-06-16,8.289999961853027,8.430000305175781,8.090000152587889,8.159999847412111,474617.0,0.01968017775644415,-1.518524274588045,-0.27659583102523505,33.33332008784937,63.430097835638875,0.52639827548977,0.11338479035036997,-0.8989317402351338,-2.0305284219405806,27.750211300283862,0.3400001525878924,0.8217388958588359,-0.21800005435943604,-1.6401349393635307,1.2041348306446586,-0.9290674968614834,0.4930673881426113,0.9629509756700703,28.16898570697503,-37.5895403431955,0.7110674425020476,6,0.4549999237060547,-0.11500024795532227,-1.1024998426437378,-2.1549999713897723,0.48999977111816406,1,-0.01930034356433763,1.170212506924279,8.130000114440918,-2.571419813216531,8.539999961853027,1.0,8.699999809265138,-0.01930034356433763
2432,2009-06-17,7.929999828338622,8.300000190734862,7.75,8.300000190734862,749600.0,-0.04342583053932081,1.9729710920977754,-2.8461541283057943,29.739758500511513,57.56343883482623,0.7435483516242263,0.5354938230861004,-0.5007191983067996,-1.639426707855253,27.955821525507684,0.5500001907348615,0.69733337815628,-0.6000001907348649,-1.9684261757797712,0.7684257943100414,-1.284213183257319,0.08421280178758828,1.2764330777870674,17.30767643663238,-43.20367641549538,0.6842129925224532,6,0.6350002288818368,0.24499988555908292,-0.7424997091293326,-1.794999837875367,1.0800004005432138,2,0.07440108981044702,-1.518524274588045,8.289999961853027,1.170212506924279,8.130000114440918,-2.571419813216531,8.539999961853027,0.07440108981044702
2433,2009-06-18,8.119999885559082,8.180000305175781,7.78000020980835,8.0,457714.0,0.023959654644817974,2.333324061527702,-0.32432369736592914,33.45069015482105,53.348356439163986,0.3978606050556994,0.4488399418348976,-0.6433859659117029,-1.798501307401815,28.955308860006834,0.40000009536743164,0.5379097715215373,-0.4610001325607307,-1.6720006538975145,0.750000388776054,-1.0665003932291235,0.14450012810766122,0.9990470461990668,35.57691337794206,-19.83611842436369,0.6055002606683922,6,0.2350001335144043,0.05499982833862305,-0.9324997663497925,-1.984999895095827,0.619999885559082,3,0.03694583681810082,1.9729710920977754,7.929999828338622,-1.518524274588045,8.289999961853027,1.170212506924279,8.130000114440918,0.03694583681810082
2434,2009-06-19,8.050000190734862,8.25,7.9099998474121085,8.210000038146973,864586.0,-0.008620652193445322,1.8333373069801153,-1.3333333333333481,31.468538580632355,49.39641557475703,0.3634194066296512,0.6224220211448159,-0.525245716339322,-1.70022397971913,30.035826641675083,0.3400001525878915,0.3696345993686343,-0.5764998435974142,-1.6157359089622947,0.4627362217674662,-1.0961178762798554,-0.05688181091497313,0.9869039251177991,35.29412424687784,-14.500468139602248,0.5196180326824403,6,0.22499990463257014,0.16999959945678889,-0.862500071525572,-1.9150002002716064,0.5599994659423846,4,0.03975151394313303,2.333324061527702,8.119999885559082,1.9729710920977754,7.929999828338622,-1.518524274588045,8.289999961853027,0.03975151394313303
2435,2009-06-22,7.860000133514403,8.149999618530272,7.769999980926514,8.029999732971191,532193.0,-0.023602491020949135,-1.1714270922598307,1.0624985098824533,26.36986597771312,45.400375886001264,0.48005633681865145,0.8837213093765781,-0.2828399186358892,-1.4891509116018637,30.739136075459733,0.379999637603758,0.17347050481119553,-0.7829998970031751,-1.7573898905972358,0.19139009659088657,-1.2701948938002063,-0.2958049002061438,1.0996897353870976,16.176482962896348,-26.264817956318478,0.48719499679703077,6,0.41499996185302823,0.359999656677247,-0.6725000143051139,-1.7250001430511483,0.6500000953674325,0,0.10687018593918896,1.8333373069801153,8.050000190734862,2.333324061527702,8.119999885559082,1.9729710920977754,7.929999828338622,0.10687018593918896
2436,2009-06-23,7.739999771118164,7.989999771118164,7.5,7.71999979019165,665097.0,-0.015267221419573151,-1.1304358192122022,-0.11764722381947403,22.78910527495509,40.00925457795978,0.5514451566380121,1.008155026971373,-0.11171488200503354,-1.3484017296652704,30.09440881510792,0.48999977111816406,0.02972183970534914,-0.8730002403259274,-1.920847241284907,0.17484676063305127,-1.3969237408054163,-0.3490767398464385,1.1471087056492468,29.999964237221725,-5.845645264728752,0.5239235004794894,6,0.4050002098083496,0.48000001907348633,-0.5524996519088745,-1.604999780654909,1.119999885559082,1,0.15116280502485346,-1.1714270922598307,7.860000133514403,1.8333373069801153,8.050000190734862,2.333324061527702,8.119999885559082,0.15116280502485346
2437,2009-06-24,8.100000381469728,8.159999847412111,7.739999771118164,7.789999961853027,523267.0,0.046511708139179486,-1.0487768569281977,15.50003576282106,30.368103633381935,35.43382564222062,0.12109197108853209,0.6009966895230203,-0.4188996597967698,-1.6872655443949967,28.24202718573247,0.4200000762939471,-0.07768779536309722,-0.4634996414184549,-1.510003129088446,0.5830038462515361,-0.9867513852534504,0.05975210241654061,0.6761394171562891,80.00005086263045,49.76386809076069,0.5232517438349957,6,0.04499959945678533,0.11999940872192205,-0.9275003671646136,-1.9650003910064733,0.8699998855590803,2,0.08395053326875002,-1.1304358192122022,7.739999771118164,-1.1714270922598307,7.860000133514403,1.8333373069801153,8.050000190734862,0.08395053326875002
2438,2009-06-25,8.140000343322754,8.350000381469728,8.050000190734862,8.149999618530272,461810.0,0.004938266662867452,-2.1579037188360917,-0.03225568281449853,35.76389475277156,32.19684102780162,-0.00748476393357933,0.5182605085003225,-0.4042076667670216,-1.6983366388541628,26.117207380855305,0.30000019073486683,-0.15410442580007455,-0.3794996738433838,-1.4191650737202828,0.6601657260335143,-0.8993323737818333,0.1403330260950657,0.534048271413182,75.29412424687796,41.95531910157479,0.519832699938449,6,-0.09000015258789062,0.07999944686889648,-0.9875003099441528,-2.005000352859499,0.8099994659423828,3,0.10687958831263966,-1.0487768569281977,8.100000381469728,-1.1304358192122022,7.739999771118164,-1.1714270922598307,7.860000133514403,0.10687958831263966
2439,2009-06-26,8.039999961853027,8.380000114440918,7.980000019073486,8.220000267028809,292659.0,-0.01228505863046514,-1.666665607029211,18.001335240823416,38.5767857818951,31.31778474939234,0.01579267734351042,0.566997173571167,-0.25470777640874154,-1.5730482975957703,23.933975497942903,0.40000009536743164,-0.2923630660952803,-0.4285000324249264,-1.4565338485679806,0.5995337837181278,-0.9425169404964535,0.08551687564660071,0.5401247637040338,61.363624048628715,25.37722131872483,0.5140169080715271,6,-0.07499980926513672,0.17999982833862305,-0.8624999523162842,-1.9049999713897723,0.9899997711181658,4,0.08706465330676494,-2.1579037188360917,8.140000343322754,-1.0487768569281977,8.100000381469728,-1.1304358192122022,7.739999771118164,0.08706465330676494
2440,2009-06-29,8.270000457763674,8.340000152587889,8.010000228881836,8.090000152587889,333635.0,0.028607026990288276,1.0625014901175522,-1.0000000000000198,47.19101946316376,32.85752912442727,-0.21485458074078245,0.2854758920830278,-0.4324827093261874,-1.7811164788823888,21.538490884043384,0.3299999237060529,-0.44129236333021993,-0.15649957656860103,-1.1419361157215295,0.8289369625843275,-0.6492178461450653,0.3362186930078632,0.22371428974882335,87.50004063952545,47.790776528884706,0.49271826957646414,6,-0.33000040054321467,0.009999275207517755,-1.0575004816055324,-2.0950002670288113,0.6599998474121076,0,0.041112355513159615,-1.666665607029211,8.039999961853027,-2.1579037188360917,8.140000343322754,-1.0487768569281977,8.100000381469728,0.041112355513159615
2441,2009-06-30,8.340000152587889,8.550000190734862,8.220000267028809,8.319999694824219,471182.0,0.008464291529573176,-2.000008669793556,0.11111346585850529,44.26877701291189,34.47186451469398,-0.30957052240062666,0.15240736113632458,-0.4680317814156929,-1.8288734957521093,18.708113318555995,0.3299999237060529,-0.5506799611702071,-0.04149990081787358,-0.9496912801899651,0.866691478554217,-0.4955955905039193,0.41259578886817216,-0.8400001525878888,74.07408279537097,32.90411301657319,0.45409568968604536,6,-0.3150000572204572,0.10999965667724787,-1.1225001811981183,-2.1050000190734854,0.5799999237060565,1,0.020383701820580358,1.0625014901175522,8.270000457763674,-1.666665607029211,8.039999961853027,-2.1579037188360917,8.140000343322754,0.020383701820580358
2442,2009-07-01,8.399999618530272,8.550000190734862,8.220000267028809,8.310000419616701,396320.0,0.007194180437007036,-1.4444483690373038,4.499856952126867,44.04761634446098,35.649300757987305,-0.3306619739194758,0.019367620468889513,-0.4921731283755779,-1.869249004411885,15.550494983697538,0.3299999237060529,-0.5557583176851679,0.06549959182739151,-0.723276242650007,0.85427542630479,-0.32888832541130775,0.45988750906609077,-0.8789996147155748,73.68411806484472,31.708240161437786,0.3943879172386993,7,-0.37499952316284,0.05000019073486506,-0.8574995994567853,-1.9549994468688947,0.5799999237060565,2,0.05476191179011747,-2.000008669793556,8.340000152587889,1.0625014901175522,8.270000457763674,-1.666665607029211,8.039999961853027,0.05476191179011747
2443,2009-07-02,8.25,8.5,8.100000381469728,8.319999694824219,341455.0,-0.01785709825502546,-1.1621663419009731,-0.7777813099363459,44.22310885640401,37.06647523307304,-0.17911883185579924,0.0847131341708458,-0.3102205006184491,-1.7031725344157822,12.325361507391976,0.39999961853027166,-0.540069658582981,-0.028000020980835316,-0.6445301353491804,0.5885300933875097,-0.33626507816500784,0.2802650362033372,-0.7084199924468999,47.36840344092297,6.0697801794760196,0.3082650571841725,7,-0.22499990463256836,0.19999980926513672,-0.2624998092651376,-1.4049997329711923,0.5100002288818359,3,0.08727275963985548,-1.4444483690373038,8.399999618530272,-2.000008669793556,8.340000152587889,1.0625014901175522,8.270000457763674,0.08727275963985548
2444,2009-07-03,7.929999828338622,8.289999961853027,7.880000114440918,8.289999961853027,247382.0,-0.038787899595318476,1.2777760853008377,5.142881471389659,45.867763628327964,39.23290830536359,0.13641465071593384,0.34107908355984673,0.02706739624846488,-1.3620868776228843,9.857321248143252,0.4099998474121094,-0.48599378470358623,-0.29650018215179497,-0.8410337156392602,0.24803335133567117,-0.5687669488955285,-0.024233415408062342,-0.36825141712188714,7.4626430155462,-36.76325179380783,0.2722667667437329,7,0.09500026702880948,0.5199999809265146,0.1075003147125253,-0.8899996280670166,0.7800002098083505,4,0.128625473266903,-1.1621663419009731,8.25,-1.4444483690373038,8.399999618530272,-2.000008669793556,8.340000152587889,0.128625473266903
2445,2009-07-06,8.039999961853027,8.060000419616701,7.75,7.9000000953674325,372823.0,0.013871391664008526,2.444434142451785,-0.3888883737872081,44.72574026427634,41.670312193065946,0.061053000778306554,0.19292764299275156,-0.06497749447901047,-1.4503074841141528,8.878165535407007,0.310000419616701,-0.45087754693465243,-0.15600006580352854,-0.6680198072533603,0.3560196756463041,-0.4120099365284453,0.10000980492138734,-0.4584865150459301,36.24998658895821,-9.5936204168406,0.2560098707249162,7,0.10500001907348633,0.4099998474121094,0.01750016212463379,-0.9499998092651376,0.5100002288818342,0,0.12313430047454799,1.2777760853008377,7.929999828338622,-1.1621663419009731,8.25,-1.4444483690373038,8.399999618530272,0.12313430047454799
2446,2009-07-07,7.800000190734862,8.100000381469728,7.739999771118164,8.010000228881836,459452.0,-0.02985071794239791,-1.1818160800622017,-1.5000017029914907,47.11111977659442,43.53064732008956,0.3469437215339406,0.4048540802127407,0.18797985272687345,-1.191139708695192,8.619966355829398,0.3600006103515643,-0.40776934527763764,-0.36499984264373797,-0.8946869161843312,0.16468723089685433,-0.6298433794140346,-0.10015630587344138,-0.1991170090492096,7.407455374540584,-40.308888167536054,0.2648435367702962,7,0.3449997901916513,0.6499996185302743,0.25749993324279874,-0.7100000381469727,0.6700000762939462,1,0.14487180600113003,2.444434142451785,8.039999961853027,1.2777760853008377,7.929999828338622,-1.1621663419009731,8.25,0.14487180600113003
2447,2009-07-08,7.46999979019165,7.889999866485597,7.4000000953674325,7.730000019073486,655783.0,-0.04230774262482695,-1.4500011920940432,1.2380961031057935,36.401676311476294,43.601511937723416,0.6461277966515375,0.6782695427501189,0.5315612864531722,-0.8473680872267924,8.449525338855468,0.48999977111816406,-0.3365444203724799,-0.6370002269744877,-1.2049550260358703,-0.06904542791310586,-0.920977626505179,-0.3530228274437963,1.0800004005432111,6.363609172093504,-41.11661959694111,0.283977399530691,7,0.5050003528594971,0.9300000667572021,0.6225001811981201,-0.3449997901916504,2.09999990463257,2,0.19410981617512113,-1.1818160800622017,7.800000190734862,2.444434142451785,8.039999961853027,1.2777760853008377,7.929999828338622,0.19410981617512113
2448,2009-07-09,8.010000228881836,8.130000114440918,7.5999999046325675,7.619999885559082,916802.0,0.07228921738381078,-1.465115505402666,-1.5,49.30070035002499,44.79305800084896,0.09582455094154696,0.08846104667328092,0.007183440057440649,-1.3679223467984185,8.012228880023324,0.6600003242492676,-0.22494592380695444,-0.06249980926513743,-0.5579900693832016,0.43299045085292676,-0.3102449393241695,0.18524532079389466,0.5169999599456769,68.539351126327,18.711407603547023,0.2477451300590319,7,-0.03500008583068848,0.3899996280670166,0.1574995517730713,-0.7500004768371582,1.6899995803833008,3,0.12109853753273869,-1.4500011920940432,7.46999979019165,-1.1818160800622017,7.800000190734862,2.444434142451785,8.039999961853027,0.12109853753273869
2449,2009-07-10,7.980000019073486,8.170000076293945,7.9000000953674325,8.050000190734862,383656.0,-0.0037453444383406254,-1.3478257263991646,-0.17948746163909116,52.2222186900974,45.35208013717492,0.1301001447532304,0.07837467387121322,0.03923981179037739,-1.3198900319982592,7.509927482060045,0.2699999809265128,-0.156274889797551,-0.06450002193450999,-0.5094708472251384,0.3804708033561175,-0.2869854345798242,0.1579853907108042,0.5244601678848255,75.32466728222008,20.36263616216253,0.22248541264531385,7,-0.004999876022338867,0.4100000858306885,0.2174997329711914,-0.7200002670288086,1.6500000953674316,4,0.097744386960404,-1.465115505402666,8.010000228881836,-1.4500011920940432,7.46999979019165,-1.1818160800622017,7.800000190734862,0.097744386960404
2450,2009-07-13,8.170000076293945,8.239999771118164,7.880000114440918,7.989999771118164,427414.0,0.023809530923098787,1.25,-2.5714266251592943,57.76173440562538,46.851297625254205,-0.0844584191099127,-0.11433716230414959,-0.14677624385319632,-1.4913684381534384,8.044657056581947,0.3599996566772461,-0.11243645092917376,0.12350003719329905,-0.3234440696175458,0.5704441440041439,-0.09997201621212248,0.34697209059872147,0.31237090883254837,91.66669978037099,32.161337533973544,0.22347205340542228,7,-0.19499993324279785,0.009999990463256836,0.18999969959259033,-0.9100003242492676,1.6099996566772479,0,0.06609546594985849,-1.3478257263991646,7.980000019073486,-1.465115505402666,8.010000228881836,-1.4500011920940432,7.46999979019165,0.06609546594985849
2451,2009-07-14,8.130000114440918,8.270000457763674,8.0,8.260000228881836,412098.0,-0.0048959561174413135,2.599992370634511,-0.7222216335353706,50.61223925773796,47.58070017117386,-0.08647320198642028,-0.0916368569985977,-0.09995115295722812,-1.434647768479758,8.576192656554005,0.27000045776367365,-0.0732209225073781,0.09150006771087682,-0.34263681757915165,0.5256369530009062,-0.1255683749341383,0.30856851035589106,0.3307234528903944,83.9080132177011,25.87995187290879,0.2170684426450146,7,-0.18000006675720215,-0.029999971389770508,0.3449997901916504,-0.8700003623962402,1.4600000381469727,1,0.0516605252622222,1.25,8.170000076293945,-1.3478257263991646,7.980000019073486,-1.465115505402666,8.010000228881836,0.0516605252622222
2452,2009-07-15,8.520000457763674,8.539999961853027,8.060000419616701,8.149999618530272,676489.0,0.04797052125866741,1.3414620530522154,-2.8461577962807008,56.78571355586183,48.976545137780285,-0.5114452561499636,-0.45868659101899745,-0.47974332541202713,-1.8008593465626301,8.454075678331009,0.47999954223632635,-0.06929207117238256,0.4520003795623797,-0.02877110097210256,0.932771860096862,0.21161463929513857,0.6923861198296208,-1.1200003623962411,97.87239331149709,40.29222407532844,0.2403857402672413,7,-0.5500004291534442,-0.4200003147125262,-0.08000063896179377,-1.260000705718996,1.2599992752075195,2,-0.005868566672353137,2.599992370634511,8.130000114440918,1.25,8.170000076293945,-1.3478257263991646,7.980000019073486,-0.005868566672353137
2453,2009-07-16,8.420000076293945,8.619999885559082,8.220000267028809,8.470000267028809,444801.0,-0.011737133344705941,1.2857158427361233,-0.1351353441209965,56.78571355586179,50.189650685284036,-0.4300150814260384,-0.353165552433671,-0.3572687731428328,-1.6707039852680747,8.401375629483306,0.39999961853027344,-0.06476489550795783,0.33699998855590785,-0.16867741876862397,0.8426773958804388,0.08416128489364283,0.5898386922181738,-0.9971999835968006,72.97299038850642,15.215771465333532,0.25283870366226563,7,-0.4100000858306885,-0.3250000476837158,0.01999974250793457,-1.1600003242492676,1.380000114440918,3,0.1365795259038105,1.3414620530522154,8.520000457763674,2.599992370634511,8.130000114440918,1.25,8.170000076293945,0.1365795259038105
2454,2009-07-17,8.369999885559082,8.590000152587889,8.329999923706055,8.449999809265138,334640.0,-0.005938264879074784,-2.2500059604701397,1.599992370634608,51.90838541533956,50.987722368735504,-0.34759002204834033,-0.2929840308272027,-0.2768525692017949,-1.5876593400382149,8.526526269789134,0.26000022888183416,-0.06655375248871209,0.27099981307983434,-0.25029022475351326,0.7922898509131828,0.010354794163159653,0.5316448319965081,-0.8993118011474595,66.21620576689615,11.716406372190505,0.26064501891667413,7,-0.3599998950958252,-0.27499985694885254,0.06999993324279785,-0.9700000286102295,1.4400005340576172,4,0.15890082937763572,1.2857158427361233,8.420000076293945,1.3414620530522154,8.520000457763674,2.599992370634511,8.130000114440918,0.15890082937763572
2455,2009-07-20,8.699999809265138,8.699999809265138,8.479999542236326,8.5,291943.0,0.03942651472139347,1.200004768376126,-2.4999999999999667,56.24999172158022,52.00315258484504,-0.6415939298796385,-0.5869182371787947,-0.5652047747928126,-1.885234485992246,8.446070289836326,0.32999992370605646,-0.05022111819090824,0.5589997529983535,-0.014003495245184183,1.1320030012418902,0.27249812887658464,0.8455013771201223,-1.1833392528076176,100.0,45.99436782395102,0.2865016241217685,7,-0.6499998569488525,-0.6499998569488525,-0.2599999904632586,-1.0999999046325701,0.970000267028805,0,0.10689658914536615,-2.2500059604701397,8.369999885559082,1.2857158427361233,8.420000076293945,1.3414620530522154,8.520000457763674,0.10689658914536615
2456,2009-07-21,8.90999984741211,9.010000228881836,8.670000076293945,8.720000267028809,414697.0,0.024137935948381317,-1.3448289469789896,0.9499988079059591,58.415840805089545,54.44917086191318,-0.7572110157529632,-0.7428572128242372,-0.7386400571710539,-2.0647722006448097,8.061408347190353,0.3400001525878906,-0.007676865246995845,0.7104997873306278,0.07444370356878416,1.3465558710924723,0.392471745449706,1.0285278292115496,-1.3223389357861315,89.47364194240406,36.389232864134996,0.3180280418809221,7,-0.6049997806549072,-0.7049996852874756,-0.48000001907348633,-1.2999999523162842,1.1000003814697266,1,0.09764308647118258,1.200004768376126,8.699999809265138,-2.2500059604701397,8.369999885559082,1.2857158427361233,8.420000076293945,0.09764308647118258
2457,2009-07-22,8.779999732971191,8.930000305175781,8.680000305175781,8.930000305175781,324006.0,-0.014590361017646547,2.3333206177242873,-0.7894784393838247,58.80397602698926,55.505090381575876,-0.47142049411040965,-0.5895265345878826,-0.5667067067409075,-1.903319401686983,8.122018076055634,0.25,0.030779484746439323,0.5464997053146359,-0.13801389092244243,1.2310133015517142,0.20424290719609672,0.888756503433175,-1.0785516759647447,70.88601177003169,16.373068459115814,0.34225679811853893,7,-0.33499956130981445,-0.5749995708465576,-0.31999993324279785,-1.1699998378753662,1.260000228881836,2,0.09225517588285759,-1.3448289469789896,8.90999984741211,1.200004768376126,8.699999809265138,-2.2500059604701397,8.369999885559082,0.09225517588285759
2458,2009-07-23,9.010000228881836,9.079999923706056,8.779999732971191,8.779999732971191,318399.0,0.026195957050765273,-1.6086916860511074,-1.533330790211524,68.4931419606711,57.31297074497295,-0.6086607527451946,-0.7915922788001737,-0.7609081354238842,-2.094941299691852,8.805653275561848,0.30000019073486506,0.09072138363659654,0.7330002069473274,-0.032302620325014075,1.4983030342196697,0.35034879331115576,1.115651620583498,-1.2038679981253582,90.66670735677062,28.954595040279898,0.3826514136361711,7,-0.5300002098083496,-0.770000219345091,-0.6400003433227539,-1.4000003337860107,0.9899997711181641,3,0.08546054212308452,2.3333206177242873,8.779999732971191,-1.3448289469789896,8.90999984741211,1.200004768376126,8.699999809265138,0.08546054212308452
2459,2009-07-24,8.739999771118164,9.0,8.649999618530272,8.9399995803833,329908.0,-0.029966753707527882,1.1874979510944992,-0.8695625132166536,61.36362299306696,57.71318058802202,-0.24531454100449324,-0.4916688309300987,-0.4555736667044066,-1.785507257717308,9.202665833387771,0.3600006103515643,0.2104169137177614,0.4279997587203983,-0.3554769376601925,1.2114764551009891,0.03626141053010379,0.8197381069106937,-0.8064807710667283,43.33334392970793,-20.707300668382523,0.3917383481902952,7,-0.19999980926513672,-0.4999997615814191,-0.47499990463256836,-1.1299998760223389,1.119999885559082,4,0.1212815157180589,-1.6086916860511074,9.010000228881836,2.3333206177242873,8.779999732971191,-1.3448289469789896,8.90999984741211,0.1212815157180589
2460,2009-07-27,8.609999656677246,8.899999618530273,8.529999732971191,8.880000114440918,374050.0,-0.014874155359878904,1.3871001482812297,1.3500035762820972,63.6363402834818,59.16030292421578,-0.05178228941830376,-0.35298872145782134,-0.29682447886864693,-1.6204209530343476,9.477419627419234,0.36999988555908203,0.2571704892462492,0.2809996843338016,-0.5133195658225471,1.0753189344901504,-0.11615994074437275,0.678159309411976,-0.5618325642603477,14.545435629606848,-54.318404714583075,0.39715962507817454,7,-0.039999485015867364,-0.36999964714050115,-0.3624997138977051,-0.9999997615814209,0.9200000762939471,0,0.13937291646798444,1.1874979510944992,8.739999771118164,-1.6086916860511074,9.010000228881836,2.3333206177242873,8.779999732971191,0.13937291646798444
2461,2009-07-28,8.510000228881836,8.689999580383299,8.380000114440918,8.550000190734862,353458.0,-0.011614335863284087,-1.0666617923343589,0.14814775569024052,68.9780952667684,60.515012003205406,0.12045601157682206,-0.25254859893122017,-0.16574381833306795,-1.4782157358366481,10.132085146398067,0.30999946594238104,0.29904272290754186,0.17250025272369385,-0.6259422674573525,0.9709427729047402,-0.2267210073668302,0.571721512814217,-0.35864985333602206,18.571449980449625,-55.794139623435385,0.39922126009052317,7,0.1399998664855957,-0.270000219345091,-0.2625002861022949,-0.9000003337860107,0.8000001907348633,1,0.13631020167017383,1.3871001482812297,8.609999656677246,1.1874979510944992,8.739999771118164,-1.6086916860511074,9.010000228881836,0.13631020167017383
2462,2009-07-29,8.859999656677246,9.020000457763672,8.420000076293945,8.449999809265138,594347.0,0.04112801626109919,-1.5531968427246718,-10.250005960470572,66.66664796717863,61.61289360446283,-0.19695448827271633,-0.596923583367694,-0.482210806408121,-1.7736460327410377,11.1226532678936,0.6000003814697266,0.32065162853914053,0.49949967861175537,-0.3323270220579122,1.3313263792814238,0.0835863282769207,0.9154130289465892,-0.6157843263154081,68.57138186083691,-6.261391098745861,0.4159133503348341,7,-0.1549997329711914,-0.6199996471405012,-0.6774997711181641,-1.249999761581421,0.49000072479248047,2,0.1297969093416278,-1.0666617923343589,8.510000228881836,1.3871001482812297,8.609999656677246,1.1874979510944992,8.739999771118164,0.1297969093416278
2463,2009-07-30,8.970000267028809,9.109999656677246,8.779999732971191,8.970000267028809,417469.0,0.012415419256665672,1.3571525885558584,0.0,68.82128643337435,63.492104828688916,-0.24667332419469545,-0.6853564580074583,-0.5441366091452693,-1.8321949972746001,11.945750625352442,0.3299999237060547,0.37802721700683684,0.5735002756118774,-0.2994927276296302,1.446493278853385,0.13700377399112362,1.0099967772326313,-0.6422064773325484,80.82198939199958,5.801459104529812,0.43649650162075365,7,-0.22500038146972656,-0.7150003910064697,-0.7875003814697266,-1.3600003719329834,0.7799997329711914,3,0.11928647301798145,-1.5531968427246718,8.859999656677246,-1.0666617923343589,8.510000228881836,1.3871001482812297,8.609999656677246,0.11928647301798145
2464,2009-07-31,8.949999809265137,8.979999542236328,8.680000305175781,8.949999809265137,378232.0,-0.0022297053699305014,9.000063578853673,0.0,65.85364057128922,64.55917692310103,-0.15170072825393355,-0.6166374017087151,-0.4765920680580109,-1.764967320629137,12.139783417884532,0.2999992370605469,0.38839088118338516,0.5024998188018799,-0.37490957022414406,1.3799092078279038,0.06379512428886791,0.9412045133148919,-0.5299997329711914,78.08219893919996,4.953841425739753,0.4387046945130118,7,-0.2049999237060547,-0.6949999332427979,-0.8149998188018799,-1.2599999904632568,0.9300003051757812,4,0.1173184595655401,1.3571525885558584,8.970000267028809,-1.5531968427246718,8.859999656677246,-1.0666617923343589,8.510000228881836,0.1173184595655401
2465,2009-08-03,9.029999732971193,9.100000381469727,8.819999694824219,8.960000038146973,258154.0,0.008938539152061109,1.6666606116202396,100.0,67.99997863771162,65.6240811267257,-0.20111701916088087,-0.6520996749537264,-0.5197108466293248,-1.7953583239245967,12.139764940472336,0.2800006866455078,0.4111315366834898,0.5329997539520281,-0.35919081692643573,1.425190324830492,0.0869044685127971,0.9790950393912592,-0.5271997070312526,89.04109946960023,16.562629942253935,0.4460952854392317,8,-0.28499984741211115,-0.7749998569488543,-0.9374997615814227,-1.2899999618530291,0.8600006103515607,0,0.09191583037101081,9.000063578853673,8.949999809265137,1.3571525885558584,8.970000267028809,-1.5531968427246718,8.859999656677246,0.09191583037101081
2466,2009-08-04,8.930000305175781,9.029999732971193,8.84000015258789,9.0,185260.0,-0.011074134081121234,1.923089337852259,-0.9999999999999746,59.276010484371334,65.67652939976816,-0.10949694476389205,-0.48812950967181834,-0.4093445807144178,-1.6432730865955492,12.265198540494266,0.18999958038330256,0.45693608619961523,0.3765003204345696,-0.471885718159033,1.2248863590281722,-0.04769269886223171,0.8006933397313709,-0.3543363235473649,73.91312159907784,4.454857609005927,0.42419301929680137,8,-0.18500041961669922,-0.6750004291534424,-0.820000410079956,-1.1800005435943604,1.0799999237060547,1,0.06718918334724533,1.6666606116202396,9.029999732971193,9.000063578853673,8.949999809265137,1.3571525885558584,8.970000267028809,0.06718918334724533
2467,2009-08-05,8.920000076293945,9.029999732971193,8.850000381469727,9.0,276360.0,-0.0011198464210622205,1.5714305177111318,1.1428610354223434,61.792448161973404,64.93200786657953,-0.08666273609379971,-0.3835962570520035,-0.413058416326038,-1.589019330628596,11.628905276258203,0.17999935150146662,0.4649303953320434,0.29400007724762034,-0.3979200944206571,0.9859202489158978,-0.05196000858651928,0.63996016308176,-0.2802158136596695,55.81398443512454,-12.654424712812684,0.3459600858341389,8,-0.17500019073486328,-0.6650002002716064,-0.6825001239776611,-1.1600003242492676,1.1999998092651367,2,0.04372201120930819,1.923089337852259,8.930000305175781,1.6666606116202396,9.029999732971193,9.000063578853673,8.949999809265137,0.04372201120930819
2468,2009-08-06,8.979999542236328,9.1899995803833,8.890000343322754,8.989999771118164,375905.0,0.00672639746964121,-2.157909530788845,0.12500298023508094,64.31923999772549,65.26040975598603,-0.16915364509750397,-0.38704372722878055,-0.484100857388313,-1.6070008641420035,11.841449351528206,0.2999992370605469,0.4496767588606474,0.3054995775222782,-0.338973975919437,0.9499731309639934,-0.0167371991985803,0.6277363542431367,-0.2837894323168957,58.823463413448316,-9.519643102496893,0.32223677672085776,8,-0.19499969482421875,-0.6849997043609619,-0.742499589920044,-1.049999713897705,1.2300004959106445,3,0.04120276816197421,1.5714305177111318,8.920000076293945,1.923089337852259,8.930000305175781,1.6666606116202396,9.029999732971193,0.04120276816197421
2469,2009-08-07,8.760000228881836,8.979999542236328,8.399999618530272,8.899999618530273,688114.0,-0.024498811199238135,2.866675991505931,13.999618539004388,51.485159266010484,63.91027853182255,0.060324895612374974,-0.11132001081036869,-0.27921812823512937,-1.3429622376415615,11.600010406882308,0.5799999237060565,0.4370976715155024,0.046500253677368875,-0.5093214461453144,0.6023219535000521,-0.23141059623397275,0.3244111035887105,0.42999935150146484,45.56969971329422,-17.99369371583812,0.27791084991134174,8,0.024999618530273438,-0.4650003910064697,-0.5225002765655518,-0.7850003242492676,1.1399993896484375,4,0.11301366954924519,-2.157909530788845,8.979999542236328,1.5714305177111318,8.920000076293945,1.923089337852259,8.930000305175781,0.11301366954924519
2470,2009-08-10,8.710000038146973,8.829999923706055,8.600000381469728,8.619999885559082,280641.0,-0.005707784181330444,-2.5384773390848294,-0.6428610354223433,44.62366004888352,61.20423017427978,0.14080951246544515,-0.019805540971255198,-0.24683907096538604,-1.2521194884663487,11.556222003735725,0.22999954223632635,0.36979099653497194,-0.030499935150146484,-0.5241425676547848,0.4631426973544919,-0.27732125140246566,0.2163213811021727,0.4799995422363281,39.24056133997297,-20.17599779991471,0.24682131625231882,8,0.08499956130981445,-0.41500020027160645,-0.4725000858306885,-0.6350002288818359,1.1999998092651367,0,0.13432836637999146,2.866675991505931,8.760000228881836,-2.157909530788845,8.979999542236328,1.5714305177111318,8.920000076293945,0.13432836637999146
2471,2009-08-11,8.550000190734862,8.869999885559082,8.539999961853027,8.630000114440918,458805.0,-0.018369672412326454,-5.599973297221004,-0.8888865341415024,43.91535406053459,58.6763086290971,0.34316781218897674,0.18263687294362363,-0.11087381225650184,-1.0521121748710733,11.53722415577885,0.3299999237060547,0.33957859443868976,-0.21149978637695455,-0.6250224115487146,0.20202283879480554,-0.4182610989628337,-0.004738473791075393,0.6241993904113787,18.987415119963742,-37.36818057052845,0.2067613125858796,8,0.2449994087219256,-0.2550003528594953,-0.2525002956390363,-0.43500041961669744,1.5000000000000018,1,0.15672516054911578,-2.5384773390848294,8.710000038146973,2.866675991505931,8.760000228881836,-2.157909530788845,8.979999542236328,0.15672516054911578
2472,2009-08-12,8.470000267028809,8.659999847412111,8.430000305175781,8.489999771118164,490876.0,-0.009356716014198962,-3.600017166235957,0.24999403952983257,34.48274917087831,54.86091559993088,0.40457379532739957,0.27267925136605164,-0.059557428918008526,-0.9324831596069529,12.135091711083893,0.2299995422363299,0.30941128950950514,-0.288999700546265,-0.7092201012238899,0.1312207001313599,-0.49910990088507745,-0.07888950020745256,0.688715314865112,8.860842009959462,-41.37195560945394,0.21011020033881217,8,0.3249993324279785,-0.17500042915344238,-0.1725003719329834,-0.35500049591064453,1.7199993133544922,2,0.18181817158233038,-5.599973297221004,8.550000190734862,-2.5384773390848294,8.710000038146973,2.866675991505931,8.760000228881836,0.18181817158233038
2473,2009-08-13,9.56999969482422,9.760000228881836,8.800000190734863,8.800000190734863,1851092.0,0.12987005821916942,-1.493508198508056,-38.50092985551485,66.147872339636,54.89360801863607,-0.6720371581282496,-0.7765624077582824,-1.1773392157042597,-1.986853090951298,13.232371402709454,1.2899999618530273,0.3005783616283253,0.7534997463226336,0.22725099493110257,1.2797484977141647,0.4903753706268681,1.0166241220183991,-1.1700000762939489,86.02937876560955,33.48117857536957,0.26312437569576524,8,-0.48999977111816584,-0.8899996280670184,-1.3824996948242205,-1.4549999237060565,0.6900005340576154,3,0.05747128613100383,-3.600017166235957,8.470000267028809,-5.599973297221004,8.550000190734862,-2.5384773390848294,8.710000038146973,0.05747128613100383
2474,2009-08-14,9.699999809265137,9.890000343322754,9.5,9.5,959284.0,0.013584129423872993,-2.900007152564194,0.2597401793156571,71.20624690612198,55.24986004845945,-0.7648990118234114,-0.8451443891774524,-1.310437780848055,-2.0695255071458103,14.464299061832964,0.3900003433227539,0.2830437218056616,0.8169998645782464,0.20000903251652424,1.4339906966399685,0.5085044485473844,1.1254952806091083,-1.2728001785278344,86.98626513059786,28.40694596816607,0.3084954160308614,8,-0.554999828338623,-0.8149995803833008,-1.5124998092651367,-1.5850000381469727,0.28999996185302734,4,0.05257734421754323,-1.493508198508056,9.56999969482422,-3.600017166235957,8.470000267028809,-5.599973297221004,8.550000190734862,0.05257734421754323
2475,2009-08-17,9.630000114440918,9.8100004196167,9.300000190734863,9.720000267028807,651121.0,-0.0072164635258401555,2.7777730682829653,-0.4500011920940235,72.04725872866102,56.668887631158306,-0.6714488234809153,-0.7398305332767272,-1.2344200535695204,-1.953881067236896,15.246490973224603,0.5100002288818359,0.2477311061246148,0.7005001544952396,0.006238837365820871,1.3947614716246584,0.35336949593052935,1.0476308130599499,-1.144288455200197,82.19176561037442,17.78536764594368,0.34713065856470937,8,-0.4850001335144043,-0.744999885559082,-1.4474999904632568,-1.515000343322754,0.5999994277954102,0,0.028037331347947836,-2.900007152564194,9.699999809265137,-1.493508198508056,9.56999969482422,-3.600017166235957,8.470000267028809,0.028037331347947836
2476,2009-08-18,9.779999732971193,10.18000030517578,9.699999809265137,9.699999809265137,580455.0,0.01557628418979351,-11.000023841880603,-0.88888653414152,69.6581360299242,57.54285294981951,-0.7690724061843923,-0.8656946681422415,-1.3691198450848656,-2.05658096308119,15.493512404911531,0.5500001907348615,0.23130275076358764,0.80699977874756,0.0156493263821762,1.5983502311129438,0.411324552564869,1.202675004930251,-1.2381165263671914,77.14282444545219,12.715376974468782,0.3956752261826915,8,-0.4899997711181676,-0.6899995803833026,-1.7024996280670184,-1.6649999618530291,0.3200006484985334,1,0.013292445602288483,2.7777730682829653,9.630000114440918,-2.900007152564194,9.699999809265137,-1.493508198508056,9.56999969482422,0.013292445602288483
2477,2009-08-19,9.59000015258789,9.84000015258789,9.460000038146973,9.800000190734863,638760.0,-0.019427360487829004,1.620690789149158,-2.6250029802350228,62.80992973146152,57.37515180912351,-0.5297472238481564,-0.6449683327650355,-1.1724827647818792,-1.831402645906243,15.521114657793088,0.38000011444091797,0.1975987730098705,0.5765001773834229,-0.2551442219615456,1.4081445767283913,0.16067797771093772,0.992322377055908,-0.9498299200695826,57.24636929998245,-4.896302455668945,0.4158221996724843,8,-0.30000019073486506,-0.4699997901916504,-1.565000057220459,-1.4750003814697266,0.3899993896484375,2,0.04796663512282007,-11.000023841880603,9.779999732971193,2.7777730682829653,9.630000114440918,-2.900007152564194,9.699999809265137,0.04796663512282007
2478,2009-08-20,9.779999732971193,9.899999618530273,9.6899995803833,9.699999809265137,718207.0,0.019812260412950033,-3.199984741269145,-0.38095194844710906,66.02318720616478,58.99048824691843,-0.6641782819244213,-0.8161691341849036,-1.355756827290314,-1.9826857861755212,15.225277078315866,0.3099994659423828,0.20776415430460204,0.7279997825622573,-0.17148762721897448,1.627487192343489,0.2782560776716423,1.1777434874528723,-1.047439696093436,54.54539543341814,-5.350486603171454,0.4497437048906155,8,-0.47499942779541193,-0.5799994468688983,-1.7449996471405047,-1.6649999618530291,-0.2299995422363299,3,0.041922275931141506,1.620690789149158,9.59000015258789,-11.000023841880603,9.779999732971193,2.7777730682829653,9.630000114440918,0.041922275931141506
2479,2009-08-21,9.800000190734863,9.880000114440918,9.710000038146973,9.729999542236328,453726.0,0.0020450366369890727,-2.0909201251918192,0.8750089407052234,65.21741916563565,61.278683704335336,-0.5823845927403113,-0.7933613371101025,-1.3635026320464583,-1.966973214561075,15.377398189135247,0.1700000762939453,0.21677975563709317,0.6950002193450935,-0.2508047905866295,1.6408052292768165,0.2220977143792311,1.1679027243109559,-0.9805937377592251,56.81817442917735,0.5838106114306996,0.4729025049658618,8,-0.49499988555908203,-0.5450000762939453,-1.7475001811981201,-1.6850004196166992,0.34999942779541016,4,0.04693877848919503,-3.199984741269145,9.779999732971193,1.620690789149158,9.59000015258789,-11.000023841880603,9.779999732971193,0.04693877848919503
2480,2009-08-24,9.8100004196167,9.920000076293944,9.789999961853027,9.899999618530273,371887.0,0.001020431498694352,1.0000000000000273,-1.2856909306412718,68.03280642777099,63.958400634028266,-0.46929163066505275,-0.7471582009479043,-1.3476617972578335,-1.9382849561347069,15.975395147902049,0.1300001144409162,0.21786141281189764,0.6450004100799553,-0.32062990315576023,1.610630723315671,0.16218525346209667,1.127815566697814,-0.9089583355090518,48.61114606443934,-5.164443460172613,0.4828151566178579,8,-0.505000114440918,-0.5300002098083496,-1.757500410079956,-1.6950006484985352,0.5499992370605469,0,0.01834855696249793,-2.0909201251918192,9.800000190734863,-3.199984741269145,9.779999732971193,1.620690789149158,9.59000015258789,0.01834855696249793
2481,2009-08-25,9.670000076293944,9.789999961853027,9.56999969482422,9.65999984741211,476736.0,-0.014271186272612368,-1.315785775234678,-0.11111464326962878,64.59145225056193,67.30381208732645,-0.17177586454712035,-0.5436720750151682,-1.1880724821883035,-1.764807587554472,16.8689707352695,0.2400007247924787,0.2707860817566754,0.4470000743865956,-0.49196009025305365,1.3859602390262449,-0.022480007933229018,0.9164801567064202,-0.6922204989222074,45.652178420010365,-7.54064936275369,0.46948008231982424,8,-0.17999982833862127,-0.3899998664855939,-1.6200001239776576,-1.5550003051757795,0.6400003433227557,1,0.05791100946474925,1.0000000000000273,9.8100004196167,-2.0909201251918192,9.800000190734863,-3.199984741269145,9.779999732971193,0.05791100946474925
2482,2009-08-26,10.010000228881836,10.100000381469727,9.619999885559082,9.619999885559082,728622.0,0.03516030505743273,-1.4615388377410166,38.9991417127668,68.07019715972208,67.51740373400267,-0.30212597337466995,-0.8359597146307642,-1.4925232934885333,-2.0685347550138715,17.15749191296881,0.48000049591064453,0.3597686878770183,0.7295001983642582,-0.2555773510299826,1.714577747758499,0.2369614236671378,1.2220389730613785,-0.9600874078418578,83.01886113440307,29.276766421031596,0.4925387746971205,8,-0.26999998092651367,-0.7300000190734863,-1.755000114440918,-1.8950004577636719,0.05999946594238459,2,0.008991024028971895,-1.315785775234678,9.670000076293944,1.0000000000000273,9.8100004196167,-2.0909201251918192,9.800000190734863,0.008991024028971895
2483,2009-08-27,10.039999961853027,10.43000030517578,9.90999984741211,10.06999969482422,598124.0,0.002996976252271466,-2.586210525277293,-0.07692232451797151,74.06015536293232,67.83450467364827,-0.2888171912349371,-0.8239309840900368,-1.4920173420994942,-2.0586850461927755,17.442344643877405,0.5200004577636701,0.4743026814326914,0.7059999465942379,-0.32330534004570133,1.7353052332341772,0.1913473032742683,1.2206525899142076,-0.9222818917649018,54.65115505402673,-0.11954173889279218,0.5146526433199694,8,-0.17499971389770508,-0.6349997520446777,-1.714999794960022,-1.8650002479553223,-0.35000038146972656,3,-0.005976137434728135,-1.4615388377410166,10.010000228881836,-1.315785775234678,9.670000076293944,1.0000000000000273,9.8100004196167,-0.005976137434728135
2484,2009-08-28,10.0,10.170000076293944,9.859999656677246,10.100000381469727,476057.0,-0.003984059960658093,1.5833392938035187,3.3333757192355846,74.33963418474293,68.08921305765737,-0.2255007914051177,-0.7391298988389359,-1.4190908931710755,-1.9783443383007722,18.02889045843982,0.31000041961669744,0.6268179598396131,0.6134999752044674,-0.44016074355239354,1.6671606939613284,0.08666961582603783,1.140330334582897,-0.7772993511048618,50.0,-6.456932197175604,0.5268303593784304,8,-0.05499982833862305,-0.5949997901916504,-1.6399999856948853,-1.825000286102295,0.0,4,-0.044999980926513694,-2.586210525277293,10.039999961853027,-1.4615388377410166,10.010000228881836,-1.315785775234678,9.670000076293944,-0.044999980926513694
2485,2009-08-31,9.859999656677246,9.9399995803833,9.720000267028807,9.920000076293944,339339.0,-0.014000034332275368,3.4000114441573164,0.6000019073413391,74.90494075976318,68.67219136097282,-0.055254628185494425,-0.5626048458717623,-1.240986799304732,-1.795693380383316,18.204764902563227,0.2799997329711932,0.6169312956887207,0.4319996356964104,-0.6279029192433256,1.4919021906361465,-0.09795164177345761,0.9619509131662785,-0.540715035279657,33.72090186476457,-26.340680566482803,0.5299512774698679,8,0.08500051498413086,-0.4549994468688965,-1.4699996709823608,-1.684999942779541,0.4400005340576172,0,0.02941176186113137,1.5833392938035187,10.0,-2.586210525277293,10.039999961853027,-1.4615388377410166,10.010000228881836,0.02941176186113137
2486,2009-09-01,9.529999732971193,9.920000076293944,9.3100004196167,9.770000457763672,598971.0,-0.033468553265372125,1.2592581472932507,3.9999841055393084,68.4027738685214,69.2936184873128,0.2632354620865609,-0.19536624920138657,-0.872063573992385,-1.4250077958887193,18.00556138665999,0.6099996566772443,0.572938528405313,0.071999740600587,-0.9622066962879892,1.1062061774891632,-0.44510347784370197,0.589102959044876,0.9000005722045863,19.64279784231183,-44.958136036620125,0.5171032184442882,9,0.34000062942504705,-0.12499952316284357,-1.1249996423721313,-1.3099999427795428,0.7400007247924787,1,0.08709338373163633,3.4000114441573164,9.859999656677246,1.5833392938035187,10.0,-2.586210525277293,10.039999961853027,0.08709338373163633
2487,2009-09-02,9.3100004196167,9.5,9.210000038146973,9.5,577775.0,-0.023084923349300457,2.0526379191784327,0.79166252746773,43.500015020377624,66.79104380000312,0.4909707609461442,0.058340130719948036,-0.6265005273853106,-1.1669454390339347,17.70983477733244,0.3199996948242205,0.5251256145262548,-0.16749958992004466,-1.1733115407894452,0.8383123609493559,-0.6704055653547449,0.3354063855146556,1.097599887847899,8.196750785413176,-51.475600505239015,0.5029059754347002,9,0.5099997520446777,0.10499954223632635,-0.8650003671646118,-1.0900006294250488,1.1599998474121076,2,0.10741138076567025,1.2592581472932507,9.529999732971193,3.4000114441573164,9.859999656677246,1.5833392938035187,10.0,0.10741138076567025
2488,2009-09-03,9.350000381469727,9.489999771118164,9.25,9.369999885559082,359267.0,0.004296451133207757,-1.1818134528603692,0.10526078030808768,40.837706007502604,64.08218678243279,0.42863663215092096,0.05004690140457768,-0.6412343997467325,-1.1681036684964585,16.982603916549298,0.23999977111816406,0.47689249502446174,-0.14599967002868652,-1.1265772003456576,0.8345778602882845,-0.636288435187172,0.344289095129799,1.0096959152221672,14.583368516629225,-39.91410057892891,0.49028876515848585,9,0.4699997901916504,0.064999580383299,-0.8775004148483276,-1.1300005912780762,1.1499996185302734,3,0.07700527101383048,2.0526379191784327,9.3100004196167,1.2592581472932507,9.529999732971193,3.4000114441573164,9.859999656677246,0.07700527101383048
2489,2009-09-04,9.75,9.75,9.329999923706056,9.449999809265137,481526.0,0.04278070611879459,1.7999987284350414,-15.000381479185542,52.67857028817583,62.376160544699985,0.02324284643698782,-0.28667979964525614,-1.0075751618306104,-1.5290959887885762,18.082344416135747,0.42000007629394354,0.47002267130213937,0.2044999599456787,-0.7178646955576529,1.1268646154490103,-0.25668236780598797,0.6656822876973454,0.5637084463500965,73.97264390039976,22.029106483672813,0.46118232775166584,9,0.07000017166137695,-0.33500003814697443,-1.2500001192092896,-1.5300002098083496,0.9099998474121094,4,-0.006153889191456319,-1.1818134528603692,9.350000381469727,2.0526379191784327,9.3100004196167,1.2592581472932507,9.529999732971193,-0.006153889191456319
2490,2009-09-07,9.880000114440918,10.020000457763672,9.760000228881836,9.770000457763672,344543.0,0.013333345070863478,-3.0,0.36666528913797436,52.25226154053671,61.00513935469718,-0.10703999566776012,-0.3420702980621879,-1.1091265722714923,-1.619415868683614,19.423063341737855,0.2700004577636719,0.4389830509488508,0.2760000705719001,-0.5683593798032245,1.1203595209470247,-0.14617965461566307,0.6981797957594633,0.38955999558105425,82.71601595107771,32.55716551924034,0.4221797251875624,9,-0.059999942779541016,-0.4650001525878924,-1.3800002336502075,-1.6600003242492676,0.5500001907348615,0,0.012145737264080303,1.7999987284350414,9.75,-1.1818134528603692,9.350000381469727,2.0526379191784327,9.3100004196167,0.012145737264080303
2491,2009-09-08,9.890000343322754,9.9399995803833,9.800000190734863,9.890000343322754,249272.0,0.0010121689034414683,1.8000305180437934,0.0,57.352945988841064,59.81433366904373,-0.09225270862286195,-0.25985678883264995,-1.0922319876097717,-1.5990148258370347,21.021873797318275,0.1399993896484375,0.40934073377943214,0.2190002918243401,-0.4719303006626383,0.9099308843113185,-0.1264650044191491,0.5644655880678293,0.3371773638242175,83.95061146975264,33.25534725700515,0.3454652962434892,9,-0.07000017166137695,-0.47500038146972834,-1.3900004625320435,-1.6700005531311035,0.6899995803833026,1,0.04145599931034605,-3.0,9.880000114440918,1.7999987284350414,9.75,-1.1818134528603692,9.350000381469727,0.04145599931034605
2492,2009-09-09,10.010000228881836,10.029999732971193,9.770000457763672,9.850000381469727,494977.0,0.012133456157066735,1.6000076294381589,100.0,55.837575247071754,57.789602545059225,-0.2371963213882502,-0.27254155688489945,-1.1853223957260113,-1.687607006472227,22.50231318363093,0.2599992752075213,0.37395669304164514,0.26200017929077113,-0.15387424282496198,0.6778746014065042,0.054062968232903685,0.4699373903486386,0.17649037150513536,97.4359601363997,45.276783578380304,0.20793721105786672,9,-0.32000017166137695,-0.5950002670288104,-1.5100003480911255,-1.7300004959106445,0.5399999618530273,2,0.025974048245439363,1.8000305180437934,9.890000343322754,-3.0,9.880000114440918,1.7999987284350414,9.75,0.025974048245439363
2493,2009-09-10,10.119999885559082,10.329999923706056,9.920000076293944,10.100000381469727,790409.0,0.01098897643976704,-1.1578932838761313,0.12499701976491906,57.76698489768366,55.94819706871931,-0.37398289313912336,-0.3575559690501571,-1.261743878340507,-1.7666775041860419,22.289859228795613,0.4099998474121129,0.3597624424956649,0.3444998264312744,-0.09394107933431606,0.7829407321968649,0.12527937354848007,0.5637202793140688,-0.9099998474121094,78.99999618530256,26.297040259677743,0.21922045288279515,9,-0.34999990463256836,-0.7049999237060565,-1.6200000047683716,-1.7200000286102295,0.26000022888183594,3,0.03458501832289196,1.6000076294381589,10.010000228881836,1.8000305180437934,9.890000343322754,-3.0,9.880000114440918,0.03458501832289196
2494,2009-09-11,10.210000038146973,10.59000015258789,10.170000076293944,10.369999885559082,906892.0,0.008893295810834756,-2.5000039736467374,-8.000190739592771,59.345788145200956,54.21940233376795,-0.4817198729378589,-0.4294049590115474,-1.3061115977338584,-1.8306593280551802,21.997060323888974,0.4700002670288086,0.3041494222682921,0.40899996757507395,-0.06853304911667912,0.886532984266827,0.17023345922919653,0.6477664759209514,-0.9776000022888187,54.21684947341087,0.955150700013796,0.23876650834587657,9,-0.309999942779541,-0.7150001525878906,-1.6700001955032349,-1.8100001811981201,0.01999950408935547,4,0.028403522112587565,-1.1578932838761313,10.119999885559082,1.6000076294381589,10.010000228881836,1.8000305180437934,9.890000343322754,0.028403522112587565
2495,2009-09-14,9.899999618530273,10.149999618530273,9.789999961853027,10.149999618530273,712465.0,-0.030362430799066087,1.8799972534179688,1.5625014901175405,54.978346221013076,52.72779926182258,-0.18489214709055268,-0.10344330947114955,-0.956686310587866,-1.496658084022739,21.895130687228875,0.4200000762939453,0.2196033799530639,0.08549957275390696,-0.3869173714439018,0.5579165169517157,-0.15070889934499654,0.32170804485281046,-0.6132955780029299,15.85356209119921,-36.78563621315092,0.23620847209890436,9,4.76837158203125e-07,-0.3899993896484375,-1.3599997758865356,-1.499999761581421,0.23000049591064453,0,0.07676770284508994,-2.5000039736467374,10.210000038146973,-1.1578932838761313,10.119999885559082,1.6000076294381589,10.010000228881836,0.07676770284508994
2496,2009-09-15,9.90999984741211,10.0,9.829999923706056,9.970000267028807,618130.0,0.00101012416840085,1.8333373069800782,0.24000167846678977,47.474737257848545,53.16943506598602,-0.15122350650131366,-0.1087822130725371,-0.9185955193584494,-1.4836330548292729,21.170068461048817,0.17000007629394354,0.13288100780795098,0.088999795913697,-0.3849931737378647,0.5629927655652587,-0.14799668891208384,0.32599628073947784,-0.5711639624023448,17.073102652611208,-30.412816950461835,0.2369964848257805,9,0.010000228881835938,-0.39999961853027344,-1.3650001287460327,-1.5099999904632568,0.09000015258789062,1,0.052472297252301514,1.8799972534179688,9.899999618530273,-2.5000039736467374,10.210000038146973,-1.1578932838761313,10.119999885559082,0.052472297252301514
2497,2009-09-16,10.050000190734863,10.130000114440918,9.859999656677246,9.9399995803833,569691.0,0.0141271791602815,1.0,-1.8333306842565908,50.23923990793621,54.21404994381197,-0.19580721722259753,-0.22404018743357312,-0.997247966816909,-1.597484556781275,21.155758710455412,0.2700004577636719,0.05482799051489273,0.20600013732910227,-0.2654320481819301,0.6774323228401347,-0.029715955426413032,0.4417162300846176,-0.661117735021973,32.5000208616207,-13.49793318000782,0.23571609275551614,9,-0.09000015258789062,-0.5399999618530273,-1.5050004720687866,-1.6500003337860107,-0.13000011444091975,2,0.05273629083706899,1.8333373069800782,9.90999984741211,1.8799972534179688,9.899999618530273,-2.5000039736467374,10.210000038146973,0.05273629083706899
2498,2009-09-17,10.1899995803833,10.229999542236328,9.960000038146973,10.140000343322754,484458.0,0.01393028726283041,3.1538653403172088,0.4545359966708281,54.337890794254086,54.39841888893178,-0.22811034072261016,-0.3496766048605373,-1.090416286281048,-1.7124909459250297,21.100373190151032,0.26999950408935547,0.01940277220261777,0.3254995346069336,-0.1692931575919321,0.8202922268057993,0.07810318850750164,0.5728958807063655,-0.7530724167954101,49.999940395369435,4.321988406443722,0.24739634609943248,9,-0.0149993896484375,-0.49499940872192383,-1.6449998617172241,-1.7899997234344482,-0.22999954223632812,3,0.035328815032004135,1.0,10.050000190734863,1.8333373069800782,9.90999984741211,1.8799972534179688,9.899999618530273,0.035328815032004135
2499,2009-09-18,10.260000228881836,10.270000457763672,9.9399995803833,10.1899995803833,949590.0,0.0068695438058008484,6.333262691659691,1.4000343327992675,59.433976268803015,55.196387192072486,-0.2437974797604312,-0.40417024617362785,-1.1108397513286228,-1.7635440133669853,21.06744252089876,0.3300008773803711,0.08818896247936436,0.3725001811981201,-0.15156776357018487,0.8965681259664251,0.11046620881396763,0.6345341535822726,-0.7769501457339452,97.91662113538784,48.63073643861159,0.26203397238415255,9,-0.07999992370605469,-0.3600001335144043,-1.3800002336502075,-1.6800000667572021,-0.8200006484985352,4,0.011695895017749036,3.1538653403172088,10.1899995803833,1.0,10.050000190734863,1.8333373069800782,9.90999984741211,0.011695895017749036
2500,2009-09-21,9.989999771118164,10.289999961853027,9.81999969482422,10.289999961853027,446467.0,-0.0263158335029684,2.13333312140583,-4.28567730684868,61.16504719529527,55.61995399278962,0.04855323109963727,-0.12647785048119076,-0.7995025717512121,-1.4761333219798178,20.82660892108886,0.4700002670288068,0.1603420408474321,0.09349975585937464,-0.4311463431267626,0.6181458548455119,-0.16882329363369308,0.3558228053524424,-0.46267168519267265,36.17020844873776,-16.168638096657695,0.2623230494930685,9,0.1900005340576172,-0.08999967575073242,-0.9749996662139893,-1.3449995517730713,-0.6499996185302734,0,0.024024001663345507,6.333262691659691,10.260000228881836,3.1538653403172088,10.1899995803833,1.0,10.050000190734863,0.024024001663345507
2501,2009-09-22,10.229999542236328,10.270000457763672,9.960000038146973,10.0,576653.0,0.024024001663345507,-1.000006152748125,-0.7666646533555009,72.1153541958672,57.42859609821134,-0.15438050265964698,-0.3397941911276199,-0.9932350134751946,-1.6955538070337397,21.225576401839927,0.3100004196166992,0.18442010021793287,0.3054995536804199,-0.2279488122245752,0.838947919585415,0.038775370727922365,0.5722237366329175,-0.6601645736443409,87.23396052602206,28.10061056518549,0.2667241829524973,9,-0.03999948501586914,-0.3299994468688965,-1.2149994373321533,-1.5849993228912354,-1.6699991226196271,1,-0.009775115568925075,2.13333312140583,9.989999771118164,6.333262691659691,10.260000228881836,3.1538653403172088,10.1899995803833,-0.009775115568925075
2502,2009-09-23,10.100000381469727,10.329999923706056,10.050000190734863,10.199999809265137,464588.0,-0.0127076409172725,-1.8000000000000178,-0.43478098618413413,67.28110538320567,58.48572059660267,-0.011479435661314596,-0.21366125490033383,-0.8300979931124957,-1.546161059343989,21.09513786152462,0.2799997329711932,0.1994270024172753,0.17100038528442418,-0.36698398175624014,0.7089847523250885,-0.09799179823590798,0.43999256880475635,-0.48935880551790234,54.90207078130166,-9.458975121306622,0.26899218352033216,9,0.08999967575073242,-0.20000028610229492,-0.9100003242492676,-1.3100001811981201,-1.5600004196166992,2,-0.00990102749433508,-1.000006152748125,10.229999542236328,2.13333312140583,9.989999771118164,6.333262691659691,10.260000228881836,-0.00990102749433508
2503,2009-09-24,9.979999542236328,10.170000076293944,9.960000038146973,10.06999969482422,409417.0,-0.011881270762480578,-2.2307906744721473,0.9000066757584316,56.08463979897165,58.12337078035497,0.09674799667685008,-0.10370287369497433,-0.6744466792322505,-1.4007210161488501,20.294309472790374,0.21000003814697088,0.1998683556719154,0.05399956703186071,-0.48204423713012545,0.5900433711938469,-0.21402233504913148,0.3220214691128529,-0.33018362321906203,31.37250502081218,-30.460239328826706,0.26802190208099286,9,0.08000040054321289,-0.07999944686889648,-0.7749993801116943,-1.1899993419647217,-1.119999885559082,3,-0.006011970811066747,-1.8000000000000178,10.100000381469727,-1.000006152748125,10.229999542236328,2.13333312140583,9.989999771118164,-0.006011970811066747
2504,2009-09-25,9.550000190734863,9.970000267028807,9.40999984741211,9.949999809265137,843971.0,-0.04308610934115431,1.5454533632151048,4.444432670707325,42.46575700384344,56.73308308955834,0.47302445070981136,0.3065732261348266,-0.21144654535455132,-0.943532834933853,19.038745376591862,0.5699996948242188,0.18510150204264164,-0.353499794006348,-0.9136978609981998,0.2066982729855038,-0.6335988275022739,-0.0734007605104221,1.0399999618530273,15.217427360084557,-42.15721441906225,0.2800990334959263,9,0.31999969482421875,0.34999990463256836,-0.2974998950958252,-0.7599999904632568,-0.619999885559082,4,0.0429319203375389,-2.2307906744721473,9.979999542236328,-1.8000000000000178,10.100000381469727,-1.000006152748125,10.229999542236328,0.0429319203375389
2505,2009-09-28,10.149999618530273,10.170000076293944,9.5,9.600000381469727,672223.0,0.06282716395938004,1.271186111919317,-1.3749994039529838,54.67624640613974,57.533250772701805,-0.09809931344143585,-0.2852089812859582,-0.7814312518604467,-1.509225337403528,18.299937199754652,0.6700000762939435,0.1698545966070757,0.23199963569641113,-0.3383776530602063,0.8023769244530286,-0.053189008681897576,0.5171882800747198,0.4164005279541012,80.43475105992583,25.33033379291831,0.28518864437830843,9,-0.2799997329711914,-0.2499995231628418,-0.8699994087219238,-1.359999418258667,-1.2299995422363281,0,-0.06995074530355316,1.5454533632151048,9.550000190734863,-2.2307906744721473,9.979999542236328,-1.8000000000000178,10.100000381469727,-0.06995074530355316
2506,2009-09-29,10.359999656677246,10.56999969482422,10.149999618530273,10.199999809265137,880297.0,0.020689659708320374,-2.2307669735539144,0.2909092170149606,56.09755125002783,58.18417425515643,-0.26547117341339543,-0.45306831488776567,-0.9651274760546968,-1.6875004818882768,18.91953843670527,0.4200000762939471,0.1468999662987489,0.4004996776580807,-0.1717890273411271,0.9727883826572885,0.11435532515847768,0.6866440301576837,-0.9499998092651367,81.89654605425409,30.81883376582951,0.28614435249960374,9,-0.36999988555908203,-0.45999956130981445,-1.0674993991851807,-1.5699994564056396,-0.880000114440918,1,-0.09845555385051996,1.271186111919317,10.149999618530273,1.5454533632151048,9.550000190734863,-2.2307906744721473,9.979999542236328,-0.09845555385051996
2507,2009-09-30,10.3100004196167,10.56999969482422,10.199999809265137,10.399999618530273,763622.0,-0.004826181343386526,-1.3870928046908522,-0.5624955296473786,53.380793063494366,58.077830062849785,-0.19524440706212332,-0.3418364658222153,-0.8846721594497069,-1.602711257732608,19.818335578806582,0.3699998855590838,0.15688816717596765,0.3005004405975349,-0.20352422464602782,0.8045251058410976,0.048488107975753536,0.5525127732193162,-0.8768005752563468,77.58626643033068,28.7995917419356,0.25201233262178163,9,-0.32000064849853516,-0.4100003242492676,-0.9250001907348633,-1.5200002193450928,-0.9700002670288086,2,-0.16973811142338047,-2.2307669735539144,10.359999656677246,1.271186111919317,10.149999618530273,1.5454533632151048,9.550000190734863,-0.16973811142338047
2508,2009-10-01,10.06999969482422,10.5,10.039999961853027,10.470000267028807,518486.0,-0.023278439866581624,1.0,4.444490362505391,47.635129366241564,56.7668470736763,0.02899318910101556,-0.04756835262588943,-0.6237909839593296,-1.3337530835796887,20.609903559236944,0.46000003814697266,0.18294005997100626,0.024499750137330523,-0.37272606286792254,0.4217255631425836,-0.174113156365296,0.22311265663995705,-0.6140638534545904,56.89654605425427,8.433367206798998,0.19861290650262628,10,-0.07999992370605646,-0.16999959945678889,-0.5599994659423846,-1.279999494552614,-0.6300001144409197,3,-0.15193642297303966,-1.3870928046908522,10.3100004196167,-2.2307669735539144,10.359999656677246,1.271186111919317,10.149999618530273,-0.15193642297303966
2509,2009-10-02,9.6899995803833,9.899999618530273,9.449999809265137,9.850000381469727,756858.0,-0.03773586156474584,2.4615466439740454,0.4000014305094318,46.53465253046328,55.14124766647275,0.3571990721581031,0.3454158545167658,-0.2181912902358114,-0.9257531921509354,20.7352821008924,0.6199998855590838,0.18336547705156292,-0.35250034332275426,-0.7598990062540079,0.054898319608499335,-0.5561996747883811,-0.14880101185712746,0.8800001144409197,21.4285531822497,-29.872355124021013,0.20369933146562666,10,0.3000001907348633,0.21000051498413086,-0.054999351501464844,-0.7749993801116943,-0.1599998474121076,4,-0.08565531059323561,1.0,10.06999969482422,-1.3870928046908522,10.3100004196167,-2.2307669735539144,10.359999656677246,-0.08565531059323561
2510,2009-10-05,10.0,10.050000190734863,9.65999984741211,9.760000228881836,387681.0,0.03199178875551989,1.2941186370317181,-1.4999910593480477,51.35135367342181,52.83413649731215,0.0544973401200739,0.04729111540721931,-0.49427115730807714,-1.2085410298395338,20.227562063668447,0.3900003433227539,0.1685600238298015,-0.048499917984008434,-0.4493030569643679,0.35230322099635103,-0.24890148747418905,0.1519016515061722,0.5475996971130392,49.10716490478149,-6.253858561994029,0.20040156949017998,10,-0.010000228881835938,-0.09999990463256836,-0.3249998092651367,-1.0849997997283936,-0.6499996185302734,0,-0.10699996948242185,2.4615466439740454,9.6899995803833,1.0,10.06999969482422,-1.3870928046908522,10.3100004196167,-0.10699996948242185
2511,2009-10-06,10.300000190734863,10.34000015258789,10.079999923706056,10.109999656677246,514011.0,0.030000019073486373,-1.0800018310547028,0.7916696469017476,53.58166212601072,51.31197613540159,-0.26209066286433824,-0.23232966445299397,-0.7529416250958043,-1.4778708388446162,19.815523985543592,0.3400001525878906,0.1410201805740563,0.23100028038024867,-0.17753504188582525,0.6395356026463226,0.026732619247212597,0.43526794151328474,0.2256475086212184,75.89289895734423,16.911417562884253,0.2042676611330368,10,-0.3100004196166992,-0.40000009536743164,-0.625,-1.3849999904632568,-1.010000228881836,1,-0.13398059115399497,1.2941186370317181,10.0,2.4615466439740454,9.6899995803833,1.0,10.06999969482422,-0.13398059115399497
2512,2009-10-07,10.270000457763672,10.6899995803833,10.210000038146973,10.350000381469727,491550.0,-0.002912595380160976,-3.7999771119037176,-0.42105104652913716,51.18344489159291,50.76739892347063,-0.22958362807239396,-0.1916801822784855,-0.6923918932778044,-1.4181814948922185,19.441115320137822,0.4799995422363281,0.1285784573315727,0.18800053596496547,-0.2290872427565116,0.6050883146864425,-0.020543353395773067,0.396544425325704,-0.8200006484985352,66.12909676258273,5.763181524552941,0.20854388936073812,10,-0.2200007438659668,-0.32000064849853516,-0.632500171661377,-1.3550002574920654,-0.9600000381469727,2,-0.0769231626401864,-1.0800018310547028,10.300000190734863,1.2941186370317181,10.0,2.4615466439740454,9.6899995803833,-0.0769231626401864
2513,2009-10-08,10.470000267028807,10.56999969482422,10.34000015258789,10.43000030517578,470154.0,0.019474177249324542,-1.0909023915522398,-0.5,52.991454152573226,51.93692082888505,-0.39422417224217376,-0.3837915952798969,-0.8624340046393453,-1.5808001033776247,18.503598128488267,0.29999923706054865,0.07359001401917453,0.37050032615661443,-0.08123219351352873,0.8222328458267576,0.14463406632154197,0.5963665859916869,-0.9952004623413071,82.25811661593207,25.541554918893027,0.2258662598350716,10,-0.40000057220458807,-0.5000004768371564,-0.8525002002716047,-1.5550000667572004,-1.2300004959106428,3,-0.10792741983010368,-3.7999771119037176,10.270000457763672,-1.0800018310547028,10.300000190734863,1.2941186370317181,10.0,-0.10792741983010368
2514,2009-10-09,10.5,10.640000343322754,10.350000381469727,10.489999771118164,401641.0,0.002865303935632779,-1.0000065770867452,0.2500059604701619,57.79817209425223,52.28380146089754,-0.3076472870288569,-0.4120787888821358,-0.8608650041751336,-1.5735033725918246,17.140570049781445,0.28999996185302734,0.038119206517016835,0.3860000610351566,-0.09812276076149828,0.8701228828318115,0.14393865013683005,0.6280614719334832,-1.000896199798584,81.55343401544212,21.31927223637956,0.24206141089832736,10,-0.43000030517578125,-0.49000024795532227,-0.8824999332427979,-1.5849997997283936,-1.1700000762939435,4,-0.10095242091587608,-1.0909023915522398,10.470000267028807,-3.7999771119037176,10.270000457763672,-1.0800018310547028,10.300000190734863,-0.10095242091587608
2515,2009-10-12,10.65999984741211,10.869999885559082,10.600000381469727,10.600000381469727,338358.0,0.015238080705915147,-8.000063578853673,5.999809269502194,56.73981959702908,52.35516461056435,-0.4332573548845744,-0.5399030836351422,-0.9893650582771905,-1.7011249173569567,16.95022998097144,0.36999988555908203,0.04868627115064683,0.5079998970031738,-0.022485591018774898,1.0384853850251226,0.24275715299219947,0.7732426410141482,-1.1370781316070548,73.41771540666963,15.913165354304027,0.2652427440109747,10,-0.5,-0.5199999809265137,-1.0424997806549072,-1.744999647140503,-1.0900001525878888,0,-0.10600376459810568,-1.0000065770867452,10.5,-1.0909023915522398,10.470000267028807,-3.7999771119037176,10.270000457763672,-0.10600376459810568
2516,2009-10-13,10.43000030517578,10.779999732971193,10.31999969482422,10.65999984741211,342361.0,-0.021575942357275557,-1.044441147798092,-3.8333598245223937,55.01519792081541,52.536765150266696,-0.2148810273770021,-0.28348329363138625,-0.7266651063422458,-1.4526891872195211,16.49824151801198,0.46000003814697266,0.12591950094668647,0.25200033187866033,-0.2795160045252736,0.7835166682825943,-0.013757836323305739,0.5177585000806264,-0.8531954625805636,33.33338149871371,-23.488279886500038,0.26575816820196674,10,-0.2700004577636701,-0.29000043869018377,-0.8125002384185773,-1.515000104904173,-0.9600000381469727,1,-0.10354744890756273,-8.000063578853673,10.65999984741211,-1.0000065770867452,10.5,-1.0909023915522398,10.470000267028807,-0.10354744890756273
2517,2009-10-14,10.579999923706056,10.75,10.460000038146973,10.6899995803833,535403.0,0.014381554567725274,1.521733361528861,0.4782603287280333,59.03615634524184,53.80354592571117,-0.3604597102139415,-0.41291095765938657,-0.8412247083015174,-1.5951685711055017,15.783983332869141,0.3199996948242205,0.13014368970959644,0.37549996376037775,-0.1813890841138086,0.9323890116345641,0.09705543982328457,0.6539444876974709,-0.9514672793922863,47.272752493857624,-12.240620792210805,0.2784445239370932,10,-0.4200000762939471,-0.44000005722046076,-0.9624998569488543,-1.66499972343445,-1.5399999618530291,2,-0.12192816362527503,-1.044441147798092,10.43000030517578,-8.000063578853673,10.65999984741211,-1.0000065770867452,10.5,-0.12192816362527503
2518,2009-10-15,10.550000190734863,10.68000030517578,10.520000457763672,10.579999923706056,586079.0,-0.002835513533792633,-2.5555838128238153,0.27272569640118927,67.1232984087999,56.09117324552635,-0.2852037613127152,-0.3737187847087782,-0.7773371199574832,-1.5566290080285405,14.850767867793197,0.1599998474121076,0.11278829880444086,0.3275002002716061,-0.25029521640799324,0.9052956169512054,0.038602491931806426,0.6163979086114058,-0.8718088567712812,41.81825748157223,-22.33582817245552,0.28889770833979966,10,-0.2850003242492676,-0.4100003242492676,-0.9975001811981201,-1.6349999904632568,-1.4000005722045898,3,-0.11753552120379551,1.521733361528861,10.579999923706056,-1.044441147798092,10.43000030517578,-8.000063578853673,10.65999984741211,-0.11753552120379551
2519,2009-10-16,10.380000114440918,10.640000343322754,10.239999771118164,10.59000015258789,490482.0,-0.016113751016160305,1.580645359765458,7.000063578853259,54.61848604704871,56.45418795370712,-0.007860721850745378,-0.20476613415853961,-0.5676335893566868,-1.3796296310770622,13.543172374601303,0.40000057220458984,0.10441793369373897,0.1515001296997074,-0.43041247982541186,0.7334127392248266,-0.13945617506285224,0.442456434462267,-0.6541364384135164,22.222272681171596,-38.22532982256748,0.2909563047625595,10,0.09499979019165039,-0.24000024795532227,-0.7875001430511475,-1.4649999141693115,-1.0799999237060547,4,-0.10982662145993205,-2.5555838128238153,10.550000190734863,1.521733361528861,10.579999923706056,-1.044441147798092,10.43000030517578,-0.10982662145993205
2520,2009-10-19,10.229999542236328,10.550000190734863,10.18000030517578,10.5,719854.0,-0.014450922018382717,-1.0000051550111768,1.2857162319880473,47.325099812051555,55.75901436326721,0.1991377461310524,-0.037801588176730405,-0.377242081176437,-1.2242292911961314,12.491619106415422,0.3699998855590838,0.13182453623585566,-0.010500431060791016,-0.5815006166277588,0.5604997545061767,-0.296000523844274,0.27499966172269197,-0.4583704178276591,8.333214123930341,-47.36052695482884,0.2855000927834837,10,0.2950005531311035,-0.08999967575073242,-0.5324995517730713,-1.234999418258667,-0.9399995803833008,0,-0.08797650623682507,1.580645359765458,10.380000114440918,-2.5555838128238153,10.550000190734863,1.521733361528861,10.579999923706056,-0.08797650623682507
2521,2009-10-20,10.130000114440918,10.380000114440918,10.119999885559082,10.350000381469727,583505.0,-0.009775115568925075,-1.166662030763851,0.8148144223569138,46.370960919342224,55.22429392190602,0.30450908426714207,0.05725763907763337,-0.23202288343433963,-1.12143249917189,11.347351483356368,0.26000022888183594,0.1940434330148566,-0.10549988746643102,-0.6786345225327732,0.4676347475999112,-0.3920672049996021,0.1810674300667401,-0.31443615958623283,1.5873376294082828,-49.21646167303989,0.2865673175331712,10,0.36499977111816406,0.009999752044677734,-0.4249999523162842,-1.1349999904632568,-0.8500003814697248,1,-0.055281383345532564,-1.0000051550111768,10.229999542236328,1.580645359765458,10.380000114440918,-2.5555838128238153,10.550000190734863,-0.055281383345532564
2522,2009-10-21,10.0,10.289999961853027,9.84000015258789,10.210000038146973,802813.0,-0.012833179957776664,1.4324321537838973,0.9545444693459103,48.523212523801604,54.727822629820274,0.4382707786229556,0.18907586695383394,-0.05480224680810508,-0.9909592863947481,10.246304657417305,0.4499998092651367,0.2158671063150237,-0.2304999828338623,-0.8103177077367505,0.3493177420690259,-0.5204088452853064,0.05940887961758179,0.869999885559082,19.04759742235507,-29.70553092006684,0.28990886245144365,10,0.35500001907348633,0.1399998664855957,-0.2849998474121094,-1.0049998760223389,-1.1700000762939453,2,-0.05299997329711936,-1.166662030763851,10.130000114440918,-1.0000051550111768,10.229999542236328,1.580645359765458,10.380000114440918,-0.05299997329711936
2523,2009-10-22,9.920000076293944,10.0,9.829999923706056,9.859999656677246,551473.0,-0.007999992370605669,-1.8333373069801622,-0.2857162319880388,55.55557091263917,54.478644720752165,0.4828225408574358,0.2786361271240292,0.03700048309306858,-0.911585342358137,9.400747619265637,0.17000007629394354,0.20422360066590883,-0.30749993324280034,-0.8933642154350405,0.27836434894943984,-0.6004320743389204,-0.014567792146680247,0.9293998146057145,11.111124193056133,-39.40064749007884,0.29293214109611987,10,0.4299998283386248,0.21999979019165217,-0.18499994277953924,-0.9249999523162824,-0.9099998474121076,3,-0.08870968827347825,1.4324321537838973,10.0,-1.166662030763851,10.130000114440918,-1.0000051550111768,10.229999542236328,-0.08870968827347825
2524,2009-10-23,9.960000038146973,10.119999885559082,9.949999809265137,10.050000190734863,480497.0,0.004032254188043538,-2.0908933277847135,-1.4999920527696542,48.88888888888889,53.60631908651436,0.400259770227537,0.2855684834891683,0.00532054535011639,-0.9452788374414354,10.000933120011766,0.1999998092651385,0.20576917622380897,-0.2879999637603756,-0.7978029768895478,0.22180304936879658,-0.5429014703249617,-0.03309845719578952,0.8486238540649413,18.05556475379959,-31.285808310076202,0.2549015065645858,10,0.34499979019165217,0.17999982833862305,-0.02499985694885254,-0.9649999141693115,-0.9700002670288086,4,-0.08132534302353245,-1.8333373069801622,9.920000076293944,1.4324321537838973,10.0,-1.166662030763851,10.130000114440918,-0.08132534302353245
2525,2009-10-26,9.4399995803833,10.06999969482422,9.399999618530273,10.06999969482422,798410.0,-0.05220888110161259,1.1269839828156938,6.999989403636691,28.71284090340417,50.68383497346867,0.8146758000446432,0.7901622589317441,0.5300267619850878,-0.416981842901917,10.567227082019743,0.6700000762939471,0.16948929242167665,-0.7725004196166996,-1.397013094682812,-0.14798774455058705,-1.084756757149755,-0.4602440820836442,1.329479353088379,4.081626695082254,-40.170263342771705,0.31225633753305604,10,0.6350002288818359,0.695000171661377,0.6000006198883057,-0.3449995517730713,-0.2999992370605469,0,-0.01483044447791737,-2.0908933277847135,9.960000038146973,-1.8333373069801622,9.920000076293944,1.4324321537838973,10.0,-0.01483044447791737
2526,2009-10-27,9.34000015258789,9.65999984741211,9.279999732971193,9.489999771118164,944121.0,-0.010593160194965812,-1.8148108902358282,0.2380945893373169,27.75117019131008,47.207725400809586,0.831209251172254,0.8535919064159678,0.6288312932508671,-0.3055107051479631,10.393014557391782,0.3800001144409162,0.10465012360228698,-0.8214998722076423,-1.5527650011536167,-0.09023474326166792,-1.1871324366806295,-0.4558673077346551,1.3473100219873047,5.940634259372751,-34.075652918169006,0.36563256447298703,10,0.6399998664855957,0.7349996566772461,0.7000000476837158,-0.10500001907348633,-0.1400003433227539,1,-0.005353339391649725,1.1269839828156938,9.4399995803833,-2.0908933277847135,9.960000038146973,-1.8333373069801622,9.920000076293944,-0.005353339391649725
2527,2009-10-28,8.560000419616701,9.3100004196167,8.550000190734862,9.300000190734863,1323865.0,-0.08351174734778466,1.0000000000000047,4.933344353597892,14.232188066133105,41.3309353627355,1.4466718811727404,1.5765967712802613,1.4046730199506694,0.47818843861059257,10.608595283032821,0.7899999618530291,0.0052891459658344075,-1.5139996051788316,-2.532737719347507,-0.49526149101015626,-2.02336866226317,-1.004630548094493,2.014724919630174,0.6369573774317918,-32.63002949003181,0.509369057084338,10,1.0349998474121076,1.1499996185302717,1.4849996566772443,0.6749997138977033,0.6799993515014631,2,0.08411206519388603,-1.8148108902358282,9.34000015258789,1.1269839828156938,9.4399995803833,-2.0908933277847135,9.960000038146973,0.08411206519388603
2528,2009-10-29,8.539999961853027,8.579999923706055,8.289999961853027,8.489999771118164,2279645.0,-0.00233650196065871,3.4615339471078017,-0.06756784621610283,13.15787869759599,36.72420121279631,1.2869012028332811,1.5558664516811724,1.4140721438131205,0.5006918670866298,11.39796807816753,0.28999996185302734,-0.08150103011186616,-1.457500076293945,-2.6857444477709063,-0.22925570481698365,-2.0716222620324256,-0.8433778905554643,1.8322528625426457,13.66120275533719,-12.94029007116789,0.6141221857384808,10,0.880000114440918,1.0399999618530273,1.505000114440918,0.755000114440918,0.5799999237060547,3,0.03395784111808142,1.0000000000000047,8.560000419616701,-1.8148108902358282,9.34000015258789,1.1269839828156938,9.4399995803833,0.03395784111808142
2529,2009-10-30,8.859999656677246,9.25,8.399999618530272,8.649999618530272,2542785.0,0.03747069042782347,-1.3943671431008313,4.199984741269181,18.085088754314896,33.475311095270015,0.8142411127944307,1.233752116777417,1.086326189780614,0.1876360776014856,12.097355200402426,0.8500003814697283,-0.19923679418048934,-1.0960003852844231,-2.420321916759418,0.22832114619057187,-1.7581611510219197,-0.4338396195469265,1.2623828242133097,32.02245956929272,10.874340375853834,0.6621607657374975,10,0.47500038146972656,0.7200002670288086,1.1200003623962402,0.46500062942504883,0.3299999237060547,4,0.016930087812310868,3.4615339471078017,8.539999961853027,1.0000000000000047,8.560000419616701,-1.8148108902358282,9.34000015258789,0.016930087812310868
2530,2009-11-02,8.930000305175781,9.06999969482422,8.630000114440918,8.880000114440918,1012227.0,0.007900750701020698,1.6666724465290301,0.2380961031057968,21.8045096607932,30.74570539987568,0.6039552917749003,1.1378160555982682,1.0089105980511874,0.13160340923637825,13.177525785535932,0.43999958038330256,-0.3503692795353395,-0.9724997520446781,-2.373565151937541,0.42856564784818474,-1.6730324519911086,-0.27196705209824756,0.9724962734302718,46.71535742950641,25.988763995861063,0.7005326999464314,11,0.3599996566772461,0.6499996185302734,0.9549996852874756,0.47499990463256836,-0.07000064849853516,0,0.006718864937508062,-1.3943671431008313,8.859999656677246,3.4615339471078017,8.539999961853027,1.0000000000000047,8.560000419616701,0.006718864937508062
2531,2009-11-03,8.920000076293945,9.0,8.75,8.899999618530273,587167.0,-0.0011198464210622205,1.7777730682829653,0.40000762936542755,17.063501074018774,27.250181905455367,0.47412639463910367,1.0952850404270613,1.0157401201240432,0.15310053174244054,13.96330965540117,0.25,-0.4535519769453771,-0.9134999752044681,-2.367080313597576,0.5400803631886397,-1.6402901444010212,-0.1867098060079151,0.7889969083017441,61.7646893828047,42.56205330213633,0.7267901691965536,11,0.2849998474121094,0.6599998474121094,0.9649999141693115,0.5399999618530273,0.0,1,0.02466370685505792,1.6666724465290301,8.930000305175781,-1.3943671431008313,8.859999656677246,3.4615339471078017,8.539999961853027,0.02466370685505792
2532,2009-11-04,9.479999542236328,9.699999809265137,9.369999885559082,9.68000030517578,1271191.0,0.06278020864939826,1.7500019868233874,-9.999809269502105,32.45900685926303,24.68389701063579,-0.18706397585467371,0.4986311730701427,0.44805091889501725,-0.3862807765936598,13.607966523991323,0.7799997329711914,-0.5190390721370743,-0.3140004634857174,-1.7605557171342632,1.1325547901628283,-1.0372780903099912,0.40927716333855635,-1.1899995803833008,84.39714249383832,65.24393905300812,0.723277626824273,11,-0.27499961853027344,0.10000038146972656,0.4650003910064697,0.005000591278076172,-0.5199995040893555,2,-0.029535838237513157,1.7777730682829653,8.920000076293945,1.6666724465290301,8.930000305175781,-1.3943671431008313,8.859999656677246,-0.029535838237513157
2533,2009-11-05,9.34000015258789,9.43000030517578,9.239999771118164,9.420000076293944,841695.0,-0.014767868819475893,2.7999961853173856,0.3999980926586378,32.78145475777775,22.894182107178995,-0.15420609489703097,0.5793360310068216,0.5776080934093848,-0.22930175852265755,13.314084040472164,0.23999977111816406,-0.5850107293018869,-0.3974998474121101,-1.82097036430892,1.0259706694846997,-1.109235105860515,0.3142354110362948,-1.0218001937866212,72.30772278012165,51.33094076555197,0.711735258448405,11,-0.16000032424926758,0.23999977111816406,0.6049997806549072,0.14499998092651367,-0.31000041961669744,3,-0.01070667878329945,1.7500019868233874,9.479999542236328,1.7777730682829653,8.920000076293945,1.6666724465290301,8.930000305175781,-0.01070667878329945
2534,2009-11-06,9.4399995803833,9.520000457763672,9.279999732971193,9.350000381469727,732165.0,0.010706576676843271,-1.0869583245222476,-1.124991059294782,36.70032999718394,23.781680895376752,-0.3751787001701228,0.41724465026383584,0.469402672326531,-0.31044999002214624,12.810268590697174,0.2400007247924787,-0.6530802321948332,-0.24450039863586426,-1.626771199238723,1.1377704019669945,-0.9356357989372928,0.44663500166556425,-1.0941636245727544,75.70090625824439,50.93026733508579,0.6911354003014291,11,-0.44499969482421875,0.1400003433227539,0.5050003528594971,0.045000553131103516,-0.46000003814697266,4,-0.03389827426361236,2.7999961853173856,9.34000015258789,1.7500019868233874,9.479999542236328,1.7777730682829653,8.920000076293945,-0.03389827426361236
2535,2009-11-09,9.529999732971193,9.609999656677246,9.380000114440918,9.59000015258789,483694.0,0.009533914892847717,3.6000171662359213,-0.6666772631422592,39.86485528632152,25.127645905933576,-0.5040790595068625,0.25112227608351034,0.3765864663041878,-0.37785045957846286,11.793483813294966,0.22999954223632812,-0.7388399651391708,-0.09800024032592525,-1.4025768007315538,1.2065763200797033,-0.7502885205287395,0.554288039876889,-1.1570805000915545,82.10525153416131,52.154787068659786,0.6522882802028147,11,-0.5349998474121112,0.050000190734861505,0.41500020027160467,-0.044999599456788886,-0.6700000762939471,0,-0.03567682708443154,-1.0869583245222476,9.4399995803833,2.7999961853173856,9.34000015258789,1.7500019868233874,9.479999542236328,-0.03567682708443154
2536,2009-11-10,9.350000381469727,9.5600004196167,9.18000030517578,9.539999961853027,889514.0,-0.018887655461176767,2.30434169662443,3.1666375268219964,39.20265812309189,27.902142578928995,-0.36041330760219203,0.3647638192946019,0.5622586067620112,-0.17415261241444746,11.576320858549352,0.38000011444091975,-0.8232188064099191,-0.2239995956420895,-1.4771958677711616,1.0291966764869827,-0.8505977317066264,0.40259854042244747,-0.9505395370623777,32.6923535420784,1.3064559364607717,0.6265981360645362,11,-0.35500049591064453,0.22999954223632812,0.5949995517730713,0.13499975204467773,0.01999950408935547,1,-0.05240649249208451,3.6000171662359213,9.529999732971193,-1.0869583245222476,9.4399995803833,2.7999961853173856,9.34000015258789,-0.05240649249208451
2537,2009-11-11,9.289999961853027,9.460000038146973,9.25,9.460000038146973,810329.0,-0.006417156916443623,1.470587575312188,0.8947392196919123,39.46487686273564,30.82514237505562,-0.20782808847751966,0.34062972344815456,0.6344438863421864,-0.09631018812526193,11.347422147884375,0.21000003814697266,-0.8246319358254706,-0.21950001716613698,-1.3843622750555102,0.9453622407232363,-0.8019311461108245,0.36293111177855053,-0.8645283381485225,25.58135408650092,-8.023444385364446,0.5824311289446866,11,-0.24000024795532227,0.28999996185302734,0.6549999713897705,0.19500017166137695,-0.05000019073486328,2,-0.03982775964245322,2.30434169662443,9.350000381469727,3.6000171662359213,9.529999732971193,-1.0869583245222476,9.4399995803833,-0.03982775964245322
2538,2009-11-12,9.3100004196167,9.399999618530273,9.210000038146973,9.399999618530273,654862.0,0.002152901813325947,3.2222504794905213,0.5294068148414096,39.057242949391046,33.155381730064086,-0.1197059189416585,0.2350179309957987,0.6258224054111956,-0.09880988931471002,11.134259205106458,0.18999958038330078,-0.815276207311955,-0.13749957084655762,-1.1963543435847477,0.9213552018916324,-0.6669269572156526,0.3919278155225374,-0.859038232200982,30.232630348624223,-5.118491312030908,0.5294273863690954,11,-0.14500045776367188,0.26999950408935547,0.6899993419647217,0.22499942779541016,-0.12000083923339844,3,-0.03759402424217462,1.470587575312188,9.289999961853027,2.30434169662443,9.350000381469727,3.6000171662359213,9.529999732971193,-0.03759402424217462
2539,2009-11-13,9.239999771118164,9.369999885559082,9.1899995803833,9.31999969482422,632879.0,-0.007518866309719985,1.0,0.8888959532059835,46.03174903525606,35.847297216115514,0.011025852463079744,0.22686507300679537,0.6937280708014892,-0.009941142497567057,11.643401253459814,0.18000030517578125,-0.6844402900239643,-0.15050020217895543,-1.1166748199355006,0.8156744155775897,-0.6335875110572271,0.33258710669931624,-0.7640568312654583,13.953385216251876,-24.30580613605433,0.4830873088782721,11,-0.014999866485595703,0.3400001525878906,0.7799999713897705,0.30499982833862305,0.0,4,-0.022727277418704728,3.2222504794905213,9.3100004196167,1.470587575312188,9.289999961853027,2.30434169662443,9.350000381469727,-0.022727277418704728
2540,2009-11-16,9.329999923706056,9.40999984741211,9.25,9.289999961853027,431438.0,0.0097402764953749,-1.6666666666666667,-0.5000000000000111,49.80079227151527,39.484774015837345,-0.0181791216322722,0.06954783321425673,0.5984446172960549,-0.08403074973386104,12.293001158589128,0.1700000762939453,-0.5369282616010214,-0.015500068664549005,-0.8971843869254901,0.8661842495963921,-0.45634222779501954,0.42534209046592153,-0.8295758464651026,39.47357193588374,-2.7549899700093263,0.4408421591304701,11,0.11000013351440252,0.24999999999999822,0.7099997997283918,0.21499967575073065,-0.18000030517578303,0,-0.037513438835131474,1.0,9.239999771118164,3.2222504794905213,9.3100004196167,1.470587575312188,9.289999961853027,-0.037513438835131474
2541,2009-11-17,9.56999969482422,9.640000343322754,9.34000015258789,9.34000015258789,948469.0,0.025723448347342748,-1.6087025027781003,5.749994039529627,75.63449589605426,44.28205057548082,-0.1746460263927414,-0.22615178812470837,0.35551904675978996,-0.3076805570784913,12.979101665582466,0.31000041961669744,-0.40790838382268113,0.2524997234344504,-0.5568891333996664,1.0618885802685671,-0.1521947049826089,0.6571941518515096,-1.045584102942783,84.44432670707452,35.42814574056194,0.4046944284170586,11,-0.15999937057495295,-0.03499984741211115,0.580000162124632,0.06500005722045721,-0.3699998855590838,1,-0.0741901839903889,-1.6666666666666667,9.329999923706056,1.0,9.239999771118164,3.2222504794905213,9.3100004196167,-0.0741901839903889
2542,2009-11-18,9.470000267028807,9.670000076293944,9.43000030517578,9.630000114440918,419682.0,-0.010449261335869875,1.0000000000000295,-0.6956528950292761,72.68294271439058,48.715549237326684,-0.08517077616061286,-0.17696770035518306,0.4475018025607742,-0.19270468963830112,13.063182736053367,0.23999977111816406,-0.2970916314904244,0.17900028228759624,-0.5686527603400027,0.9266533249151951,-0.1948262390262041,0.5528268036013966,-0.9220729907996947,58.33341611747651,4.644923414747986,0.37382652131379973,11,-0.04500007629394531,0.049999713897706854,0.6799995899200457,0.16499948501587092,-0.3200006484985334,2,-0.010559702074971478,-1.6087025027781003,9.56999969482422,-1.6666666666666667,9.329999923706056,1.0,9.239999771118164,-0.010559702074971478
2543,2009-11-19,9.039999961853027,9.470000267028807,9.039999961853027,9.399999618530273,583955.0,-0.0454065779356827,-1.3888928625356536,2.249999999999975,54.16667402526529,50.65625412933572,0.3327963670790357,0.19365362177844858,0.8607773479640954,0.2523187343754447,13.301256197078631,0.4300003051757795,-0.17875172574270337,-0.2070000171661377,-0.9004003312491822,0.4864002969169068,-0.5537001742076608,0.13970013987538543,-0.4690312349631949,0.0,-54.09807226070147,0.3467001570415226,11,0.315000057220459,0.44500017166137695,1.1099998950958252,0.5949997901916504,0.15999984741210938,3,0.022123872799678646,1.0000000000000295,9.470000267028807,-1.6087025027781003,9.56999969482422,-1.6666666666666667,9.329999923706056,0.022123872799678646
2544,2009-11-20,9.149999618530273,9.300000190734863,9.020000457763672,9.020000457763672,668800.0,0.01216810366608656,-3.3077160086271404,-0.3611091242877238,54.99998699534345,52.33793543033816,0.19817431115240502,0.020932572173430586,0.7320848910013638,0.16324384717522555,13.89662543061224,0.2799997329711914,-0.13242405056993434,-0.056500339508056996,-0.6638334104596346,0.5508327314435206,-0.3601668749838467,0.2471661959677327,-0.5564502699929346,19.99988262463069,-33.58491542043187,0.3036665354757888,11,0.19500064849853516,0.3150005340576172,1.0525002479553223,0.4850001335144043,0.07000064849853338,4,0.0043715807126396555,-1.3888928625356536,9.039999961853027,1.0000000000000295,9.470000267028807,-1.6087025027781003,9.56999969482422,0.0043715807126396555
2545,2009-11-23,9.300000190734863,9.3100004196167,9.199999809265137,9.229999542236328,284329.0,0.016393505842428047,1.4444279613872613,0.5384700030811215,58.11966334469997,54.43982489940573,0.013541318954253256,-0.14766503967832278,0.5747429022857702,0.03349633435858124,13.327094132806172,0.16000080108642578,-0.07237585976859151,0.10050020217895472,-0.49867364290643934,0.6996740472643488,-0.19908672036374142,0.40008712472165087,-0.6843218329829686,43.0769072763927,-9.081861839904363,0.2995869225426968,11,0.04500007629394531,0.11999988555908203,1.0074996948242188,0.33499956130981445,0.1099996566772461,0,-0.00645165789098312,-3.3077160086271404,9.149999618530273,-1.3888928625356536,9.039999961853027,1.0000000000000295,9.470000267028807,-0.00645165789098312
2546,2009-11-24,9.289999961853027,9.350000381469727,9.1899995803833,9.239999771118164,403977.0,-0.0010752934061011299,-1.1333358764551424,0.7142818217735453,44.69274903820081,55.02069958556852,0.015796620372491077,-0.14925515235800013,0.5768117604286509,0.06772919688307333,12.463952260290236,0.16000080108642578,-0.03395909255928231,0.09299998283386302,-0.5041192606807687,0.6901192263484948,-0.20555963892345375,0.3915596045911798,-0.6526351750708681,41.538409622432894,-6.272161370186922,0.29855962175731626,11,0.05500030517578125,0.04500007629394531,1.0425000190734863,0.3449997901916504,0.5720005035400391,1,-0.015070004725256103,1.4444279613872613,9.300000190734863,-3.3077160086271404,9.149999618530273,-1.3888928625356536,9.039999961853027,-0.015070004725256103
2547,2009-11-25,9.279999732971193,9.399999618530273,9.229999542236328,9.350000381469727,424458.0,-0.0010764509066628625,1.000011219755746,-1.400007629365392,48.19275931742236,56.035756959794234,0.02707652506903635,-0.08700971418849157,0.5740875673331889,0.10741908852123494,10.36090631474155,0.1700000762939453,-0.01427495477664742,0.04699978828430318,-0.46983667715747224,0.5638362537260786,-0.21141844443658542,0.3054180210051918,-0.6213822457393743,57.77764120213939,12.526060637184706,0.25841823272088776,11,0.06500053405761541,0.010000228881834161,1.0375001430511457,0.37000036239623846,0.625,2,-0.008620681681899445,-1.1333358764551424,9.289999961853027,1.4444279613872613,9.300000190734863,-3.3077160086271404,9.149999618530273,-0.008620681681899445
2548,2009-11-26,8.829999923706055,9.270000457763672,8.8100004196167,9.270000457763672,391547.0,-0.048491360152341456,1.0909067264301846,6.2856636830562485,34.82588811461551,54.79066130194528,0.44905033615185275,0.4066808677844591,1.0013582782272348,0.5761709816101543,8.150474101916938,0.46999931335449396,0.010540611672833933,-0.41750001907348633,-0.8639538167321419,0.028953778585169232,-0.6407269179028141,-0.19427312024415855,-0.15055479003356886,3.3897510583374686,-36.440032660116145,0.223226898829328,11,0.4100003242492676,0.375,1.4175000190734863,0.820000171661377,0.8210000991821289,3,0.03624005635210814,1.000011219755746,9.279999732971193,-1.1333358764551424,9.289999961853027,1.4444279613872613,9.300000190734863,0.03624005635210814
2549,2009-11-27,9.010000228881836,9.079999923706056,8.600000381469728,8.619999885559082,611017.0,0.020385085700004524,-1.232559377405,-0.8863633408037731,37.61906729802893,53.43713630489123,0.260374787128832,0.25138295425817425,0.7979951937987515,0.4166388459219448,7.6280892810804914,0.4799995422363281,0.042996794978130026,-0.24499974250793422,-0.6684938181881801,0.17849433317231167,-0.45674678034805716,-0.03325270466781127,0.6899995803833008,51.2500298023507,16.07514757271855,0.21174703784012283,11,0.125,0.19499969482421875,1.234999656677246,0.6399998664855957,0.8199996948242205,4,0.021087633247139248,1.0909067264301846,8.829999923706055,1.000011219755746,9.279999732971193,-1.1333358764551424,9.289999961853027,0.021087633247139248
2550,2009-11-30,8.989999771118164,9.100000381469727,8.869999885559082,9.100000381469727,525222.0,-0.002219806576647998,3.1818039950062422,-0.2820525987602245,40.7216454302344,49.55793069757791,0.2537598590400769,0.2910301624408014,0.8026230287990757,0.4541652092153292,7.055954178118795,0.23000049591064453,0.07513849556075058,-0.2680001735687263,-0.6825562910210348,0.14655594388358217,-0.47527823229487964,-0.06072211484257295,0.6880000495910643,48.74997019764908,12.713263877842266,0.20727805872615424,11,0.14500045776367188,0.19000005722045898,1.2325000762939453,0.8450002670288086,0.9149999618530291,0,0.02558403801628084,-1.232559377405,9.010000228881836,1.0909067264301846,8.829999923706055,1.000011219755746,9.279999732971193,0.02558403801628084
2551,2009-12-01,9.140000343322754,9.18000030517578,8.979999542236328,9.0600004196167,471171.0,0.016685269858013996,1.500011920940357,-0.7272679983354141,46.30543283604528,46.62709626665067,0.04062114631632241,0.16691431918282262,0.6309388097203552,0.3233794003443897,6.365089553357424,0.20000076293945135,0.08861119379130145,-0.12899961471557653,-0.5165912793834817,0.25859204995232865,-0.3227954470495291,0.06479621761837606,0.5164394886016836,67.50005960470155,28.89573529673612,0.19379583233395256,12,-0.10500001907348633,-0.14500045776367188,0.9649994373321533,0.8999996185302734,0.7299995422363281,1,0.02954042603363849,3.1818039950062422,8.989999771118164,-1.232559377405,9.010000228881836,1.0909067264301846,8.829999923706055,0.02954042603363849
2552,2009-12-02,9.199999809265137,9.229999542236328,9.130000114440918,9.149999618530273,289152.0,0.0065644927449282076,-1.222229286539297,0.6250029802350809,47.34298248281314,45.86890831748931,-0.0689571781793461,0.08944849649854802,0.5536967288020183,0.27691147029187135,7.056884651776049,0.09999942779541016,0.08474659359563219,-0.055000162124633434,-0.4305418400824408,0.3205415158331739,-0.242771001103538,0.13277067685427113,0.4353112336502072,89.55214320485774,47.82799873764152,0.18777083897890393,12,-0.19999980926513672,-0.2049999237060547,0.8275001049041748,0.8400001525878906,0.7610006332397461,2,0.07195659454919134,1.500011920940357,9.140000343322754,3.1818039950062422,8.989999771118164,-1.232559377405,9.010000228881836,0.07195659454919134
2553,2009-12-03,9.239999771118164,9.350000381469727,9.18000030517578,9.199999809265137,502194.0,0.004347822030685622,-3.2500566251414185,0.7999961853172862,50.0,45.3133542068956,-0.08672359931287765,0.043819266652299405,0.5004320272429155,0.2524097379436654,7.422601807377791,0.1700000762939471,-0.002663787125726458,-0.010000181198119407,-0.38343370740022564,0.36343334500398683,-0.19671694429917252,0.1767165819029337,0.3746050585682674,85.33325195312497,38.43995669780186,0.18671676310105323,12,-0.23999977111816406,-0.24499988555908203,0.41250038146972656,0.4700002670288086,1.1050004959106428,3,0.07196969462398095,-1.222229286539297,9.199999809265137,1.500011920940357,9.140000343322754,3.1818039950062422,8.989999771118164,0.07196969462398095
2554,2009-12-04,9.119999885559082,9.220000267028807,9.0,9.170000076293944,905640.0,-0.012987000923330161,1.9333257039679517,-1.2500059604701175,44.92753689958269,43.847562379660346,0.031931213833402694,0.14610737902861892,0.6193615589100538,0.38816576109568146,8.131744302207375,0.23999977111816406,-0.08630558929757193,-0.11400008201599121,-0.4805142481219562,0.2525140840899738,-0.2972571650689737,0.06925700103699128,0.47431285516301536,52.08327952364017,4.075816602393957,0.1832570830529823,12,-0.11999988555908203,-0.07000017166137695,0.38000011444091797,0.46000003814697266,1.4800004959106445,4,0.058223699999153,-3.2500566251414185,9.239999771118164,-1.222229286539297,9.199999809265137,1.500011920940357,9.140000343322754,0.058223699999153
2555,2009-12-07,9.1899995803833,9.199999809265137,9.0,9.119999885559082,395880.0,0.007675405230548105,3.444432670707413,-1.3999885559519085,39.999999999999964,43.32614581986025,-0.06181332402322148,0.05199553698333226,0.5297401101722414,0.32922005023551293,9.055927238404218,0.19999980926513672,-0.092150144305716,-0.02700037956237722,-0.36623176436388505,0.3122310052391306,-0.19661607196313113,0.1426153128383767,0.38442691315374944,56.75663833143459,12.806380427158402,0.16961569240075386,12,-0.18999958038330078,-0.03999948501586914,0.2675004005432129,0.3900003433227539,1.280000686645506,0,0.06964095457511021,1.9333257039679517,9.119999885559082,-3.2500566251414185,9.239999771118164,-1.222229286539297,9.199999809265137,0.06964095457511021
2556,2009-12-08,8.859999656677246,9.220000267028807,8.8100004196167,9.130000114440918,533990.0,-0.03590858963807386,-1.216221789201273,-3.85716621253406,35.680744026778115,41.93592189867756,0.22437163677045824,0.3619615766284987,0.829109129299173,0.6651141448356626,9.798356161447046,0.4099998474121076,-0.1172177976244555,-0.3325002670288093,-0.7008179925569316,0.03581745849931295,-0.5166591297928704,-0.14834140426474818,0.694938314618458,9.259118628263023,-31.513867728577992,0.18415886276406104,12,0.11500072479248047,0.29000043869018555,0.5750002861022949,0.7200002670288086,1.5600004196166974,1,0.11794583710919149,3.444432670707413,9.1899995803833,1.9333257039679517,9.119999885559082,-3.2500566251414185,9.239999771118164,0.11794583710919149
2557,2009-12-09,8.920000076293945,8.989999771118164,8.760000228881836,8.899999618530273,828101.0,0.006772056652562197,1.874997019764919,-0.07407564390567824,46.59091463265953,43.24314706734912,0.12061942129366088,0.2875639852976697,0.7401553437832433,0.6134923655743236,10.619972268492244,0.22999954223632812,-0.16463852756787745,-0.25399985313415563,-0.6385105227805958,0.13051081651228458,-0.4462551879573766,-0.06174451831093464,0.615839143205239,27.118611191930945,-18.034784212612514,0.1922553348232201,12,0.05500030517578125,0.23000001907348633,0.4724998474121094,0.6599998474121094,1.4250001907348615,2,0.10650221985870645,-1.216221789201273,8.859999656677246,3.444432670707413,9.1899995803833,1.9333257039679517,9.119999885559082,0.10650221985870645
2558,2009-12-10,8.960000038146973,8.960000038146973,8.850000381469727,8.949999809265137,542654.0,0.00448430061781413,20.99942780850658,0.5,44.378715588046916,43.994219099573336,0.11286857853202825,0.2318874211875297,0.6788069878280218,0.5785162513907611,11.405461498166366,0.1099996566772461,-0.17801569830738373,-0.1964998722076423,-0.5867642814637648,0.19376453704848018,-0.39163207683570356,-0.0013676675795810667,0.5571224045916221,43.47821579989443,-4.656295043701533,0.19513220462806083,12,0.0950002670288086,0.17500019073486328,0.43249988555908203,0.619999885559082,1.3100004196166992,3,0.11171879465359114,1.874997019764919,8.920000076293945,-1.216221789201273,8.859999656677246,3.444432670707413,9.1899995803833,0.11171879465359114
2559,2009-12-11,9.029999732971193,9.119999885559082,8.949999809265137,8.979999542236328,410762.0,0.007812465906941846,-2.0909201251918192,4.999904634751275,41.614895794831035,44.093469140084075,0.05141051969666144,0.15320319426714057,0.6000825575382525,0.5183095896045433,11.983669877521178,0.1700000762939453,-0.19936204584402084,-0.11600017547607244,-0.5081011387647489,0.27610078781260405,-0.3120506571204107,0.0800503061682658,0.4687802685420248,58.695539499736284,9.511438149209695,0.1960504816443387,12,0.025000572204588067,0.10500049591064275,0.3500001430511457,0.5500001907348615,1.3100004196166974,4,0.14562575558625523,20.99942780850658,8.960000038146973,1.874997019764919,8.920000076293945,-1.216221789201273,8.859999656677246,0.14562575558625523
2560,2009-12-14,8.979999542236328,9.109999656677246,8.9399995803833,9.109999656677246,294029.0,-0.005537119846449112,1.6153834867769505,-2.5999923706344803,40.6060511481368,43.46020450809424,0.11157645679575623,0.1851294787212865,0.6306033520093166,0.5799872166743008,12.700224543646865,0.1700000762939453,-0.15381042086549357,-0.14850034713745153,-0.53725142114431,0.24025072686940696,-0.34287588414088077,0.04587518986597772,0.5008048668760203,47.82593371964069,-2.229240626140516,0.19437553700342952,12,0.07500076293945312,0.1550006866455078,0.30750036239624023,0.6000003814697266,1.330000877380371,0,0.18040099352053662,-2.0909201251918192,9.029999732971193,20.99942780850658,8.960000038146973,1.874997019764919,8.920000076293945,0.18040099352053662
2561,2009-12-15,8.859999656677246,9.029999732971193,8.649999618530272,9.029999732971193,581989.0,-0.013363016890443835,3.4705875753121362,1.307691743388489,38.06818120243141,42.42967103249627,0.20973749608784686,0.26267830537756076,0.7196564267181778,0.7126820024636498,13.996617849001042,0.3800001144409215,-0.1281449601679494,-0.23300023078918386,-0.5793558230438745,0.11335536146550673,-0.40617802691653004,-0.059822434661837676,0.6031886718822506,44.68083379495223,-4.21584422352371,0.1731777961273457,12,0.1400003433227539,0.27500057220458984,0.42750024795532227,0.7200002670288086,1.515000343322754,1,0.18171565155064084,1.6153834867769505,8.979999542236328,-2.0909201251918192,9.029999732971193,20.99942780850658,8.960000038146973,0.18171565155064084
2562,2009-12-16,9.369999885559082,9.43000030517578,8.829999923706055,8.850000381469727,1168168.0,0.057562104813116965,-1.1428568995730544,-3.0588192395291895,64.83515850113888,44.07802197706726,-0.30576691776459164,-0.2689890358204483,0.1849647070279481,0.21288268848120318,14.815912029875248,0.6000003814697248,-0.09686278979923557,0.282000017166137,-0.043712203666082416,0.6077122379983564,0.11914390675002728,0.4448561275822467,0.07592468405862007,92.30764528237316,36.09917242743058,0.16285611041610962,12,-0.32999992370605646,-0.2349996566772461,-0.08249998092651367,0.21000003814697266,1.1800003051757812,2,0.11205978693266672,3.4705875753121362,8.859999656677246,1.6153834867769505,8.979999542236328,-2.0909201251918192,9.029999732971193,0.11205978693266672
2563,2009-12-17,9.239999771118164,9.460000038146973,9.170000076293944,9.350000381469727,483515.0,-0.01387407855162004,-1.3199996948242,-0.21153983703157583,56.497160529747084,45.36353571375219,-0.19642275436600798,-0.12989707806699968,0.2818060548497243,0.3506749390957502,15.153347495213929,0.2899999618530291,-0.09157275994822811,0.14199991226196218,-0.1897324226146413,0.47373224713856565,-0.02386625517633867,0.30786607970026303,-0.6399993896484357,72.83948727669616,15.34270405826932,0.16586616743830135,12,-0.18499994277954102,-0.10499954223632812,0.07500004768371582,0.3400001525878906,1.4200000762939453,3,0.11958880122103333,-1.1428568995730544,9.369999885559082,3.4705875753121362,8.859999656677246,1.6153834867769505,8.979999542236328,0.11958880122103333
2564,2009-12-18,9.1899995803833,9.380000114440918,9.119999885559082,9.289999961853027,857826.0,-0.005411276187598069,-1.1666706403134413,0.9090893327784714,55.555549668677685,47.091930121383044,-0.15136671989845496,-0.08089401893670711,0.2964156814192762,0.4085749749233969,15.513278424805849,0.26000022888183594,-0.09469977660002193,0.08999972343444895,-0.24353007430963025,0.42352952117852816,-0.07676517543759154,0.25676462230648944,-0.5727992057800275,66.66662742083042,7.730339156602824,0.16676489887203969,12,-0.13499975204467773,-0.054999351501464844,0.18250036239624023,0.3900003433227539,1.4650001525878924,4,0.11751914327457746,-1.3199996948242,9.239999771118164,-1.1428568995730544,9.369999885559082,3.4705875753121362,8.859999656677246,0.11751914327457746
2565,2009-12-21,9.239999771118164,9.300000190734863,9.15999984741211,9.279999732971193,287123.0,0.005440717412174001,2.4999701980044584,0.3999980926586609,52.94115997103073,49.0097541151889,-0.21627180009046398,-0.14294882819402588,0.20571819387961376,0.3655682080592797,15.91938230582079,0.1400003433227539,-0.10741816329419507,0.1429999351501472,-0.18397018688916766,0.46997005718946205,-0.020485125869511123,0.3064849961698055,-0.6059434032440176,72.83948727669616,14.367383350788572,0.16348506101965768,12,-0.18499994277954102,-0.10499954223632812,0.16250014305114746,0.3400001525878906,1.7700004577636719,0,0.11904766328112282,-1.1666706403134413,9.1899995803833,-1.3199996948242,9.239999771118164,-1.1428568995730544,9.369999885559082,0.11904766328112282
2566,2009-12-22,9.149999618530273,9.239999771118164,9.119999885559082,9.229999542236328,395240.0,-0.009740276495374789,1.3999885559518588,1.9999999999999112,48.55490819647008,49.22797562227896,-0.09030571275101984,-0.0674322115453645,0.2605508570230519,0.4637061423773474,16.498635787688926,0.11999988555908203,-0.10094484179790264,0.0599997997283932,-0.25536126715707574,0.37536086661386214,-0.09768073371434127,0.21768033317112767,-0.499424377250671,50.79359312628008,-3.5923062332224944,0.1576805334427343,12,-0.09499979019165039,-0.0149993896484375,0.3600003719329834,0.43000030517578125,2.060000419616699,1,0.12677604911996188,2.4999701980044584,9.239999771118164,-1.1666706403134413,9.1899995803833,-1.3199996948242,9.239999771118164,0.12677604911996188
2567,2009-12-23,9.199999809265137,9.25,9.119999885559082,9.239999771118164,241663.0,0.0054645019474759415,3.333306842565366,0.5,48.850576287610515,49.724849033341584,-0.10774120731410619,-0.13041978615214234,0.17040343011141879,0.4223767735517683,17.237900945903036,0.13000011444091797,-0.08802184542330416,0.11399998664855993,-0.19313615427332564,0.4211361275704455,-0.03956808381238197,0.2675680571095018,-0.5332360720481866,23.529378765609398,-25.8289469961986,0.1535680704609427,12,-0.14499998092651367,-0.06499958038330078,0.27250027656555176,0.38000011444091797,2.070000648498535,2,0.12771741468424214,1.3999885559518588,9.149999618530273,2.4999701980044584,9.239999771118164,-1.1666706403134413,9.1899995803833,0.12771741468424214
2568,2009-12-28,9.149999618530273,9.289999961853027,9.119999885559082,9.239999771118164,137508.0,-0.005434803453420622,-1.2666734483679412,2.250005960470162,50.898195043980344,50.7563267276915,-0.031240550613102158,-0.05820080655375648,0.17981475806900704,0.4798870450266133,16.995434000895976,0.1700000762939453,-0.035542469038171376,0.04799981117248464,-0.23540799559041758,0.33140761793538687,-0.09370409220896647,0.18970371455393575,-0.46737115529472284,11.538348677695044,-35.92722323754744,0.14170390338145084,12,-0.09499979019165039,-0.11499929428100586,0.32250046730041504,0.43000030517578125,1.760000228881836,0,0.1530055333957998,3.333306842565366,9.199999809265137,1.3999885559518588,9.149999618530273,2.4999701980044584,9.239999771118164,0.1530055333957998
2569,2009-12-29,9.199999809265137,9.25,9.140000343322754,9.149999618530273,173464.0,0.0054645019474759415,-2.1429038542759438,-0.5555567329292587,50.303036958602476,51.83376959552103,-0.06100566584984435,-0.09827550496022397,0.09445030576405244,0.4412766892797553,16.32045121767512,0.1099996566772461,-0.013652758092115747,0.0885000228881836,-0.19466071418494657,0.37166075996131376,-0.0530803456483806,0.2300803914247478,-0.5018239145313572,44.44432670707413,-1.7697319411196375,0.14158036853656505,12,-0.14499998092651367,-0.1699995994567871,0.2200002670288086,0.38000011444091797,1.3350000381469727,1,0.15869565961040943,-1.2666734483679412,9.149999618530273,3.333306842565366,9.199999809265137,1.3999885559518588,9.149999618530273,0.15869565961040943
2570,2009-12-30,9.220000267028807,9.229999542236328,9.109999656677246,9.170000076293944,137166.0,0.002173962845469557,2.428629817844756,1.0,63.43283794536157,54.65206478917993,-0.04848002192955825,-0.10557425941137133,0.04342456564343955,0.43369636052625893,15.706944692977626,0.11999988555908203,0.012402708045041066,0.09700045585632111,-0.1840577338601701,0.3780586455728123,-0.04352863900192361,0.23752955071456583,-0.506587889426763,61.11134658585075,9.80044585949053,0.14052909485824525,12,-0.07500028610229315,-0.1900000572204572,0.1849999427795428,0.35999965667724787,1.7399997711181658,2,0.15563985080065756,-2.1429038542759438,9.199999809265137,-1.2666734483679412,9.149999618530273,3.333306842565366,9.199999809265137,0.15563985080065756
2571,2010-01-04,9.40999984741211,9.435999870300293,9.25,9.25,487460.0,0.020607329162749766,-1.3250005960470161,3.199984741269145,66.66664504141664,54.85556329365523,-0.17015065132512497,-0.2891330177711122,-0.17280838582249558,0.25990258040605063,15.024919283753535,0.21599960327148615,0.04529818269264929,0.2735000610351559,-0.03554094105785488,0.5825410631281667,0.11897955998865051,0.4280205620816613,-0.6816557165991668,92.02453808258932,36.098049203179926,0.1545205010465051,1,-0.125,-0.37999963760375977,-0.027499675750732422,0.1700000762939453,1.6100006103515625,0,0.17003192427359615,2.428629817844756,9.220000267028807,-2.1429038542759438,9.199999809265137,-1.2666734483679412,9.149999618530273,0.17003192427359615
2572,2010-01-05,9.862000465393066,9.890000343322754,9.40999984741211,9.4399995803833,811562.0,0.048034072827882524,1.0083675830972427,2.6375080466347187,73.96385567810631,56.79630719902848,-0.6090720407310393,-0.726229456512673,-0.6421400300651818,-0.17182198060409348,14.96608970503236,0.48000049591064453,0.09926559424542347,0.6924006462097161,0.24423200817971136,1.1405692842397208,0.4683163271947137,0.9164849652247185,-1.119023216433444,96.41027522038415,37.30186610682058,0.22408431901500228,1,-0.3620004653930664,-0.6170001029968262,-0.5220003128051758,-0.2820005416870117,1.1379995346069336,1,0.136686220760605,-1.3250005960470161,9.40999984741211,2.428629817844756,9.220000267028807,-2.1429038542759438,9.199999809265137,0.136686220760605
2573,2010-01-06,9.904999732971193,10.0600004196167,9.699999809265137,9.880000114440918,712813.0,0.004360095878013448,1.1492510120304946,0.0592406779661059,73.58488723002807,58.799566928067414,-0.6122003929832189,-0.7555938510736997,-0.6997489656484372,-0.2116531604912648,15.43624225261957,0.3600006103515625,0.17634964653479734,0.7021499156951929,0.14626134468697138,1.2580384867034144,0.42420563019108215,0.9800942011993037,-1.116141560237045,83.68415135100426,23.510475816937266,0.2779442855041111,1,-0.3199996948242205,-0.5749993324279803,-0.5874996185302752,-0.3249998092651385,1.0150003433227504,2,0.13780926416875539,1.0083675830972427,9.862000465393066,-1.3250005960470161,9.40999984741211,2.428629817844756,9.220000267028807,0.13780926416875539
2574,2010-01-07,9.651000022888184,9.880000114440918,9.553999900817873,9.81999969482422,501000.0,-0.02564358575775727,1.256052851283156,-6.760090028228781,66.2943216340384,60.28325155729049,-0.31953315921903425,-0.48461995339520847,-0.46490115771342033,0.041994073250474884,15.31202368802779,0.3509998321533203,0.15312067618557812,0.4216001987457272,-0.16736569774815102,1.0105660952396054,0.12711725049878808,0.7160831469926663,-0.7858733153410817,56.947361235479065,-4.590424140998458,0.2944829482469389,1,-0.06599998474121094,-0.3209996223449707,-0.4284999370574951,-0.0710000991821289,1.2589998245239258,3,0.13045278432681573,1.1492510120304946,9.904999732971193,1.0083675830972427,9.862000465393066,-1.3250005960470161,9.40999984741211,0.13045278432681573
2575,2010-01-08,9.829999923706056,9.854000091552734,9.597999572753906,9.68000030517578,611296.0,0.01854729047698256,1.5858644240865436,-0.8875734302433966,72.89895694734305,62.98814586294304,-0.45375773275422837,-0.6463530891169054,-0.6446041031979632,-0.13520331108942152,15.181092197852502,0.2560005187988281,0.16395179018436679,0.5686000823974631,-0.07807107095896271,1.2152712357538888,0.24526450571925018,0.891935659075676,-0.8931807934347784,71.60489175802138,7.607036337963812,0.3233355766782132,1,-0.2449998855590838,-0.47499990463257014,-0.6599998474121112,-0.2500000000000018,1.3699998855590803,4,0.07171921965186123,1.256052851283156,9.651000022888184,1.1492510120304946,9.904999732971193,1.0083675830972427,9.862000465393066,0.07171921965186123
2576,2010-01-11,9.904999732971193,9.95199966430664,9.800000190734863,9.930999755859377,617138.0,0.007629685640613948,3.4705832854159944,-0.17333392673219075,65.89422661742091,64.88188478847754,-0.45862772889030445,-0.6735850597411979,-0.7162261743882592,-0.21034125035859041,14.69888272675659,0.15199947357177734,0.1849764018174227,0.5913498878479029,-0.0868628504148905,1.2695626261106963,0.2522435187165062,0.9304562569792996,-0.9007897253391892,76.15376150827156,15.086828835257982,0.33910636913139663,1,-0.3199996948242205,-0.5499997138977069,-0.7474997043609637,-0.3249998092651385,1.5150003433227521,0,0.10651189637733705,1.5858644240865436,9.829999923706056,1.256052851283156,9.651000022888184,1.1492510120304946,9.904999732971193,0.10651189637733705
2577,2010-01-12,9.869999885559082,9.963000297546387,9.800000190734863,9.963000297546387,661086.0,-0.003533553594716965,2.5053631124510347,3.5769357737593075,69.83627192684806,66.98611555324061,-0.3560345344278044,-0.5942309490078834,-0.6530400786953336,-0.1726507061216811,14.089426555770979,0.16300010681152344,0.21093687936466665,0.5088500499725335,-0.18614100748411744,1.2038411074291844,0.16135452124420802,0.8563455787008589,-0.8024424532079966,62.45052583964704,2.754072133985865,0.3474955287283257,1,-0.2849998474121094,-0.5149998664855957,-0.8549997806549072,-0.28999996185302734,1.8400001525878906,1,0.11651475030786673,3.4705832854159944,9.904999732971193,1.5858644240865436,9.829999923706056,1.256052851283156,9.651000022888184,0.11651475030786673
2578,2010-01-13,9.961000442504883,9.968999862670898,9.75,9.800000190734863,578350.0,0.009219914691077635,1.4745874125120557,-1.7311778338358046,73.664841865173,69.58187165397067,-0.3574905352318609,-0.6391642536437772,-0.7135710403781168,-0.2634378375150046,13.372651062482731,0.21899986267089844,0.2594451271372833,0.5498005867004387,-0.16737357659906316,1.2669747499999406,0.19121350505068868,0.9083876683501888,-0.8338964309178607,98.07242869847572,37.63596185389733,0.3585870816497508,1,-0.37600040435791016,-0.6060004234313965,-0.9635004997253418,-0.3810005187988281,1.728999137878418,2,0.10430674744893809,2.5053631124510347,9.869999885559082,3.4705832854159944,9.904999732971193,1.5858644240865436,9.829999923706056,0.10430674744893809
2579,2010-01-14,10.345000267028807,10.4399995803833,9.95199966430664,9.96399974822998,1487150.0,0.03855032702190697,-1.4098720430259446,2.366459149039504,78.1457037294343,71.21663451886764,-0.6280363233715693,-0.9692924119376336,-1.0723270659928286,-0.645308479785216,13.635395129241529,0.48799991607666016,0.3188360845983276,0.8680503845214833,0.062370865955852395,1.6737299030871142,0.46521062523866874,1.2708901438042979,-1.161922470960004,88.71742131903783,28.616786501238863,0.4028397592828154,1,-0.5000004768371564,-0.8000006675720197,-1.3475003242492658,-0.7650003433227521,1.4049997329711932,3,0.05558238708777563,1.4745874125120557,9.961000442504883,2.5053631124510347,9.869999885559082,3.4705832854159944,9.904999732971193,0.05558238708777563
2580,2010-01-15,10.600000381469727,10.670000076293944,10.345000267028807,10.345000267028807,1492433.0,0.024649599599687377,-1.549016967915383,0.6692907275949496,84.06956264537021,73.15029203041803,-0.7450470388299752,-1.1559705015007626,-1.3008564608501487,-0.8968346580099542,14.050144338803893,0.3249998092651367,0.3914139003572501,1.042050457000732,0.1282521136943533,1.9558488003071108,0.5851512853475427,1.4989496286539215,-1.3163688426557645,92.39133815007948,29.828161653022107,0.4568991716531897,1,-0.5600004196166992,-0.940000534057619,-1.575000524520874,-1.0200004577636719,1.0699996948242188,4,0.029245231583604925,-1.4098720430259446,10.345000267028807,1.4745874125120557,9.961000442504883,2.5053631124510347,9.869999885559082,0.029245231583604925
2581,2010-01-18,10.470000267028807,10.574999809265137,10.350000381469727,10.55500030517578,583574.0,-0.012264161298350285,2.600018310686472,-0.33333333333333104,78.7590659521019,73.6830931719731,-0.501624579114635,-0.9477609559986337,-1.1450280840286808,-0.7618458772867704,13.769560520071098,0.25,0.4669281973580013,0.8315503120422338,-0.10669848908466406,1.7697991131691317,0.3624259114787858,1.300674712605682,-1.0477318744668462,78.26089210005283,10.315709833389164,0.46912440056344873,1,-0.3580002784728986,-0.8100004196166992,-1.395000219345091,-0.8900003433227521,1.0599994659423864,0,0.0697229726474009,-1.549016967915383,10.600000381469727,-1.4098720430259446,10.345000267028807,1.4745874125120557,9.961000442504883,0.0697229726474009
2582,2010-01-19,10.420000076293944,10.489999771118164,10.1899995803833,10.350000381469727,546746.0,-0.004775567283634152,1.8571571298819256,-0.8235254518731068,78.7590659521019,74.25800191887019,-0.4069425911087041,-0.8591111426227709,-1.0873013332773453,-0.712525956016167,14.60239766945893,0.3000001907348633,0.5264646642329733,0.7290501117706274,-0.2619734413181174,1.7200736648593722,0.233538335226255,1.2245618883149998,-0.8729585153587838,72.82608921000524,-2.1610603731171807,0.49551177654437245,1,-0.30800008773803533,-0.7600002288818359,-1.3574998378753644,-0.8400001525878888,0.8900003433227557,1,0.09596928912458025,2.600018310686472,10.470000267028807,-1.549016967915383,10.600000381469727,-1.4098720430259446,10.345000267028807,0.09596928912458025
2583,2010-01-20,10.345000267028807,10.550000190734863,10.274999618530273,10.390000343322754,551391.0,-0.007197678379654238,-1.9729570901292863,-0.642861035422385,75.63816747598716,75.29620701242007,-0.2938684401991267,-0.7347541057422529,-1.0007738741249437,-0.6391284528753083,15.62062648314096,0.27500057220458984,0.5692581078590777,0.5988002777099588,-0.40942702640942663,1.6070275818293442,0.09468662565026698,1.1029139297696506,-0.6856628545577692,54.73542858205435,-23.119009360912635,0.5041136520596927,1,-0.21100044250488104,-0.6850004196166992,-1.2825000286102277,-0.7650003433227521,0.875,2,0.13194777533922752,1.8571571298819256,10.420000076293944,2.600018310686472,10.470000267028807,-1.549016967915383,10.600000381469727,0.13194777533922752
2584,2010-01-21,10.270000457763672,10.425000190734863,10.234999656677246,10.31999969482422,542784.0,-0.007249860544148223,-2.166653421282683,1.1110922731318567,72.94581685695,75.30141366904306,-0.1361468241430348,-0.6057520025415126,-0.9181040178034152,-0.5655446515549691,16.498404886249773,0.1900005340576172,0.5547300843197043,0.46980042457580495,-0.5286371812814199,1.4682380304330298,-0.02941837835280836,0.9690192275044183,-0.5095967789103444,16.666832234953382,-60.69040949789633,0.49921880292861254,1,-0.06000041961669922,-0.6100006103515643,-1.1750001907348633,-0.6900005340576172,1.0899991989135724,3,0.13826670490030724,-1.9729570901292863,10.345000267028807,1.8571571298819256,10.420000076293944,2.600018310686472,10.470000267028807,0.13826670490030724
2585,2010-01-22,10.34000015258789,10.390000343322754,10.050000190734863,10.300000190734863,1049048.0,0.006815938822213097,3.8571331257961456,-0.8000114442663941,71.44835376754261,75.91853890794546,-0.1410254306049623,-0.6209536647039684,-0.9823635410646965,-0.6343322788027628,17.15493793472311,0.3400001525878906,0.5415631290001066,0.4848001003265381,-0.504854666067617,1.4744548667206931,-0.010027282870538556,0.9796274835236147,-0.4886368339905012,55.238128108526396,-19.426722633822735,0.49482738319707714,1,-0.13000011444091797,-0.680000305175783,-1.244999885559082,-0.7600002288818359,1.2249994277954102,4,0.13636361959426235,-2.166653421282683,10.270000457763672,-1.9729570901292863,10.345000267028807,1.8571571298819256,10.420000076293944,0.13636361959426235
2586,2010-01-25,10.3100004196167,10.5,10.274999618530273,10.359999656677246,559210.0,-0.0029013280975322964,-2.7499801319240245,-1.2499821185895144,62.82933474327233,75.13999033199259,-0.05312102951053532,-0.5265923896634668,-0.9410510812542903,-0.5980134622292397,17.83222963056643,0.22500038146972656,0.5622458765658038,0.3968003273010261,-0.5540424316911867,1.347643086293239,-0.07862105219508031,0.8722217067971325,-0.3767734252496542,52.00004577636719,-19.091521814347686,0.47542137949610674,1,-0.10000038146972656,-0.6500005722045916,-1.2150001525878906,-0.7300004959106445,1.0599994659423828,0,0.1319107275776239,3.8571331257961456,10.34000015258789,-2.166653421282683,10.270000457763672,-1.9729570901292863,10.345000267028807,0.1319107275776239
2587,2010-01-26,10.375,10.420000076293944,10.18000030517578,10.295000076293944,568009.0,0.006304517724327718,1.8235254518731867,-1.6000228885328807,63.29187256355711,73.98743818736861,-0.04353077161515273,-0.5260197345417659,-0.9918151012808529,-0.6527390752812785,18.448937195413368,0.23999977111816406,0.556225215422721,0.4030498981475823,-0.5065547021440011,1.3126544984391657,-0.05175240199820941,0.857852198293374,-0.3680956974402658,64.99996185302734,-4.312890744979413,0.4548023001457917,1,-0.06400012969970703,-0.625,-1.307499885559082,-0.7950000762939453,1.1049995422363281,1,0.11132527546710302,-2.7499801319240245,10.3100004196167,3.8571331257961456,10.34000015258789,-2.166653421282683,10.270000457763672,0.11132527546710302
2588,2010-01-27,10.550000190734863,10.640000343322754,10.260000228881836,10.329999923706056,1171157.0,0.016867488263601293,-1.111113760208961,2.750005960470079,76.61339865073928,73.81718206751361,-0.14102531071991997,-0.6226829134690774,-1.1508974809158623,-0.8169820631072664,19.45256011628879,0.38000011444091797,0.5790793656084148,0.5080500602722164,-0.34919113777686484,1.3652912583212977,0.0794294612476758,0.9366706592967571,-0.4767863108017085,84.74574079462063,13.295833494864084,0.42862059902454036,1,-0.19000005722045898,-0.6600003242492676,-1.4625000953674316,-0.9700002670288086,0.8750000000000018,2,0.07203793508452039,1.8235254518731867,10.375,-2.7499801319240245,10.3100004196167,3.8571331257961456,10.34000015258789,0.07203793508452039
2589,2010-01-28,10.65999984741211,10.94499969482422,10.604999542236328,10.65999984741211,1030506.0,0.010426507553416897,-5.18178665556946,0.0,75.61729848612924,72.87804160537573,-0.22534022898150496,-0.6510757933967835,-1.2411162547063128,-0.9218625183877247,20.748500240638187,0.39499950408935725,0.605848200237709,0.545049715042115,-0.257199995911197,1.347299425995427,0.14392485956545897,0.946174570518771,-0.5271073478428754,68.15642398572137,-3.138638265320054,0.4011248554766557,1,-0.16249990463256836,-0.632500171661377,-1.5649998188018799,-1.0799999237060547,0.9899997711181641,3,0.052532873136264424,-1.111113760208961,10.550000190734863,1.8235254518731867,10.375,-2.7499801319240245,10.3100004196167,0.052532873136264424
2590,2010-01-29,10.654999732971193,10.835000038146973,10.5,10.710000038146973,648615.0,-0.00046905389422968735,1.1967193636340896,-100.0,74.19356029562688,72.37076319910072,-0.23659891138365552,-0.5618639798364544,-1.2188869380088967,-0.9137960379891208,21.86300898955528,0.33500003814697266,0.6215915242590828,0.4682996273040789,-0.24913424717894905,1.185733501787107,0.10958269006256494,0.8270165645455929,-0.4246543699713605,62.09147800937487,-8.234189084743178,0.35871693724151404,1,-0.15749979019165217,-0.6275000572204608,-1.5599997043609637,-1.0749998092651385,0.9300003051757795,4,0.06616611369069081,-5.18178665556946,10.65999984741211,-1.111113760208961,10.550000190734863,1.8235254518731867,10.375,0.06616611369069081
2591,2010-02-01,11.010000228881836,11.100000381469727,10.5649995803833,10.579999923706056,788237.0,0.03331773860229359,-1.3260854241561038,-7.818143986683533,80.48129446761772,72.56212192304693,-0.5665207128284226,-0.8335889943232662,-1.5599149597421444,-1.263794402165729,24.051722897407764,0.5350008010864258,0.5991590481849869,0.7433001041412357,0.03375039950767267,1.4528498087747987,0.3885252518244542,1.0980749564580172,-0.6938963460630774,90.21737552996302,18.115000102175117,0.3547748523167819,2,-0.434999942779541,-0.9050002098083496,-1.9150002002716064,-1.4300003051757812,0.4499998092651367,0,0.05040865939726058,1.1967193636340896,10.654999732971193,-5.18178665556946,10.65999984741211,-1.111113760208961,10.550000190734863,0.05040865939726058
2592,2010-02-02,11.210000038146973,11.25,10.989999771118164,11.149999618530273,907519.0,0.01816528656743266,2.7142798754776876,0.13953576054363892,81.55634511748903,73.21969721654713,-0.7182007494373988,-0.9775410884042479,-1.740106423759812,-1.4594943639528477,25.020835574279275,0.26000022888183594,0.5409465957593156,0.8758999347686771,0.07766286526842237,1.6741370042689319,0.47678140001854885,1.2750184695188054,-0.7841506455170784,95.95959887870994,26.021041745968247,0.39911853475012754,2,-0.559999942779541,-1.0300002098083496,-2.115000009536743,-1.630000114440918,0.35000038146972656,1,0.014272956901662637,-1.3260854241561038,11.010000228881836,1.1967193636340896,10.654999732971193,-5.18178665556946,10.65999984741211,0.014272956901662637
2593,2010-02-03,11.270000457763672,11.5600004196167,11.18000030517578,11.220000267028807,1232422.0,0.005352401374890459,-4.846150460330719,0.8333306842565662,77.94562960666555,73.77523196651552,-0.707603326912519,-0.9802960518405204,-1.7653305669313077,-1.5165587645552616,25.786240589578895,0.38000011444091975,0.5046344553482793,0.8676503181457527,-0.005967385473015341,1.7412680217645207,0.43084146633636955,1.3044591699551358,-0.7122869679545598,72.64152386299124,4.8685846622602895,0.43680885180938384,2,-0.4650001525878906,-0.9350004196166992,-2.1750004291534424,-1.7350006103515625,0.21499919891357244,2,0.018633458380029833,2.7142798754776876,11.210000038146973,-1.3260854241561038,11.010000228881836,1.1967193636340896,10.654999732971193,0.018633458380029833
2594,2010-02-04,10.90999984741211,11.329999923706055,10.824999809265137,11.28499984741211,1169509.0,-0.031943264927160264,1.1720427902245338,-7.499971389879381,58.806801864433055,72.37061508839224,-0.2763308005869458,-0.5493011505194012,-1.377566067447166,-1.1571227599527827,26.691225031556076,0.505000114440918,0.4637508650079152,0.44469971656799245,-0.38109045524740104,1.270489888383386,0.031804630660296596,0.8575948024756883,-0.17187471023763123,38.6792155761945,-24.906468698700372,0.4128950859076965,2,-0.03999948501586914,-0.5749998092651367,-1.864999771118164,-1.3899998664855957,0.46000003814697266,3,0.04720443176219802,-4.846150460330719,11.270000457763672,2.7142798754776876,11.210000038146973,-1.3260854241561038,11.010000228881836,0.04720443176219802
2595,2010-02-05,10.53499984741211,10.850000381469727,10.524999618530273,10.800000190734863,975654.0,-0.03437213613609269,-1.2807006976860915,0.7066675821940104,51.62093707414644,71.12523756960047,0.14442682124739115,-0.12519505670830178,-0.9834229864397255,-0.7799238815928682,27.315009106829002,0.38500022888183594,0.42727343205555357,0.034449720382690785,-0.73545323181275,0.8043526725781316,-0.3505017557150296,0.4194011964804112,1.0250005722045898,0.9662049412269863,-58.25310060416193,0.3849514760977203,2,0.33500051498413086,-0.19999980926513672,-1.492499828338623,-1.049999713897705,0.6949996948242188,4,0.1058376637178653,1.1720427902245338,10.90999984741211,-4.846150460330719,11.270000457763672,2.7142798754776876,11.210000038146973,0.1058376637178653
2596,2010-02-08,10.960000038146973,11.0,10.670000076293944,10.6899995803833,1123074.0,0.040341736771763115,-1.1290354336764385,-1.0188683319358125,61.34453646822367,70.90886689234121,-0.19967228118087377,-0.4923476680076604,-1.3836244813679528,-1.2003911902863678,27.80691041192457,0.4650001525878906,0.413930609441973,0.40669989585876465,-0.3354630606851341,1.1488628524026634,0.035618417586816165,0.7777813741307131,0.5793003654479989,42.02899351962678,-14.830130963397963,0.3710814782719491,2,-0.04999971389770508,-0.554999828338623,-1.872499942779541,-1.494999885559082,0.15999984741210938,0,0.057025547246774444,-1.2807006976860915,10.53499984741211,1.1720427902245338,10.90999984741211,-4.846150460330719,11.270000457763672,0.057025547246774444
2597,2010-02-09,11.020000457763672,11.109999656677246,10.835000038146973,10.954999923706056,820779.0,0.005474490821885336,1.2449046321525885,0.24074231057233833,64.27061276681206,69.5374462385715,-0.17719119123877114,-0.48673040642695575,-1.4172953130833594,-1.2576992159379703,28.370700812824833,0.27499961853027344,0.4070421969734568,0.409200286865234,-0.28682038503416685,1.1052209587646349,0.061189950915533586,0.7572106228149345,0.4990139301300065,47.82613102461399,-8.917386102732657,0.3480103359497001,2,0.009999752044677734,-0.5350003242492676,-1.8625004291534424,-1.6000003814697266,0.3599996566772461,1,0.03992736498239591,-1.1290354336764385,10.960000038146973,-1.2807006976860915,10.53499984741211,1.1720427902245338,10.90999984741211,0.03992736498239591
2598,2010-02-10,11.0,11.135000228881836,10.885000228881836,11.104999542236328,574360.0,-0.0018149234966302608,2.0302862163036943,-1.615364300595719,65.80084649898525,68.44672935111106,-0.09682791503428412,-0.4057001022902398,-1.3561477570738312,-1.2373307232556527,29.195540229822182,0.25,0.4356175373650917,0.3372498512268063,-0.3077917223917126,0.9822914248453252,0.014729064417547733,0.6597706380360648,0.4991340925064094,59.006236198383135,-2.690769657085184,0.32252078680925916,2,0.03000020980834961,-0.44299983978271484,-1.6274998188018799,-1.6649999618530273,0.30000019073486506,2,0.050909129056063485,1.2449046321525885,11.020000457763672,-1.1290354336764385,10.960000038146973,-1.2807006976860915,10.53499984741211,0.050909129056063485
2599,2010-02-11,10.920000076293944,11.19499969482422,10.81999969482422,11.050000190734863,740032.0,-0.0072727203369141735,-1.2727212301788235,1.2381017257039224,62.49998972334417,67.14744373196854,0.026743989393001044,-0.29556783143395116,-1.240884812830867,-1.1585419346866317,28.7789732433828,0.375,0.4606312962794714,0.22849993705749405,-0.4081119498936001,0.8651118240085882,-0.08980600641805303,0.5468058805330411,0.5596513267329435,58.95528549020236,-3.411717704449984,0.3183059434755472,2,0.12249994277954279,-0.3629999160766584,-1.4624998569488508,-1.6300001144409162,0.399999618530277,3,0.051739887952001906,2.0302862163036943,11.0,1.2449046321525885,11.020000457763672,-1.1290354336764385,10.960000038146973,0.051739887952001906
2600,2010-02-12,10.90999984741211,11.18000030517578,10.850000381469727,11.015000343322754,685310.0,-0.000915771869227644,-1.9333401150345921,0.8076954113633752,63.04345392326746,65.2099058937074,0.08573598223598644,-0.27526543556822247,-1.194365946671871,-1.1455121500038175,27.869579002932614,0.3299999237060529,0.44889435299776714,0.2029997348785404,-0.43930200315635126,0.845301472913432,-0.11815113413890543,0.5241506038959862,0.5505585199248451,45.71427533414958,-17.222000709722302,0.32115086901744555,2,0.13250017166137695,-0.33099985122680664,-1.4524996280670166,-1.7049999237060547,0.3900003433227557,4,0.0421631571567882,-1.2727212301788235,10.920000076293944,2.0302862163036943,11.0,1.2449046321525885,11.020000457763672,0.0421631571567882
2601,2010-02-15,11.199999809265137,11.34000015258789,10.850000381469727,10.899999618530273,581472.0,0.02658111511539718,-1.45000703337156,-2.857131179553319,66.33661384386272,63.51882464108226,-0.194982755816401,-0.5352121548438618,-1.4485602177740748,-1.4345975758150225,27.03484733219496,0.48999977111816406,0.442255026670324,0.45649971961975133,-0.21154606203981174,1.1245455012793144,0.1224768287899689,0.7905226104495338,0.24184738309568488,73.07688075413556,9.971965774407963,0.33402289082978187,2,-0.1574997901916504,-0.5449995994567871,-1.7299997806549072,-1.994999885559082,0.15000057220458984,0,0.002678547632328998,-1.9333401150345921,10.90999984741211,-1.2727212301788235,10.920000076293944,2.0302862163036943,11.0,0.002678547632328998
2602,2010-02-16,11.420000076293945,11.420000076293945,11.170000076293944,11.260000228881836,708083.0,0.01964288131923131,2.125002980235103,0.5333324856233688,66.92605097959327,62.29442701585201,-0.4269614129986561,-0.7130100737503149,-1.6313943939985016,-1.650319015497491,26.898089380252678,0.2500000000000018,0.44917396752513206,0.6264999866485592,-0.08769510886504328,1.3406950821621617,0.26940243889175797,0.9835975344053605,0.003510164590265319,100.0,37.99532608655182,0.35709754775680097,2,-0.44750022888183594,-0.7649998664855957,-1.9500000476837158,-2.2400002479553223,0.27999973297118963,1,-0.026269718803033526,-1.45000703337156,11.199999809265137,-1.9333401150345921,10.90999984741211,-1.2727212301788235,10.920000076293944,-0.026269718803033526
2603,2010-02-17,11.710000038146973,11.835000038146973,11.5,11.5,763909.0,0.025394042024134533,-2.1904759742235504,1.3125014901175405,69.09089269718585,63.43710377504676,-0.7241342267806132,-0.9438985349141866,-1.881381671486956,-1.932394303626232,26.89354007720668,0.41499996185302734,0.41434934129680734,0.8482499599456794,0.057712053850536904,1.638787866040822,0.45298100689810816,1.2435189129932507,-1.1850004196166992,87.68473322966629,25.365252785731272,0.395268953047571,2,-0.5300002098083496,-0.9175000190734863,-2.240000009536743,-2.5349998474121094,-0.3249998092651367,2,-0.028181035237492158,2.125002980235103,11.420000076293945,-1.45000703337156,11.199999809265137,-1.9333401150345921,10.90999984741211,-0.028181035237492158
2604,2010-02-18,11.6899995803833,11.75,11.640000343322756,11.69499969482422,615052.0,-0.001707981016098814,-1.0952597207967745,-0.023810064441132706,68.7160695833086,65.33656294273145,-0.6502343091235208,-0.8559454986376167,-1.8169074147094815,-1.8976391573756821,27.06193058920891,0.10999965667724432,0.3565698794782399,0.7572495460510247,-0.06398484049128506,1.5784839325933344,0.3466323527798707,1.1678667393221787,-1.138799953460694,85.27913621281759,21.98356668052984,0.4106171932711548,2,-0.4374995231628418,-0.7964997291564941,-2.2199995517730713,-2.5149993896484375,-0.4399995803833008,3,-0.033361796719213244,-2.1904759742235504,11.710000038146973,2.125002980235103,11.420000076293945,-1.45000703337156,11.199999809265137,-0.033361796719213244
2605,2010-02-19,11.75,11.75,11.5,11.59000015258789,567590.0,0.005132628038531761,2.125002980235081,-31.999237077997407,64.97973348118484,65.74047372194934,-0.5808442726526977,-0.8483936846829696,-1.8330765164395437,-1.9519664765777982,27.821843719114124,0.25,0.3140931511601117,0.7467499732971188,-0.10186043441638759,1.5953603810106252,0.3224447694403647,1.1710551771538729,-1.1731243648529066,91.37055149504233,30.179986123536736,0.4243052038567536,2,-0.4225001335144043,-0.807499885559082,-2.0550003051757812,-2.385000228881836,-0.4399995803833008,4,-0.03659577065325781,-1.0952597207967745,11.6899995803833,-2.1904759742235504,11.710000038146973,2.125002980235103,11.420000076293945,-0.03659577065325781
2606,2010-02-22,11.670000076293945,11.875,11.59000015258789,11.800000190734865,628443.0,-0.006808504145196181,1.035715137210023,-0.8125014901175516,59.787221349938335,65.2423191200745,-0.43531779277490656,-0.6970183896041036,-1.6986326626223676,-1.8700541555156995,28.418020254255914,0.2849998474121094,0.33570911863485264,0.5987500667572014,-0.23376595135642475,1.4312660848708276,0.18249205770038834,1.0150080758140145,-1.0679619530868543,70.92199349066487,13.54580290123431,0.41625800905681304,2,-0.32250022888183594,-0.7074999809265137,-1.820000171661377,-2.1350002288818377,-0.26500034332275213,0,-0.03170521706428142,2.125002980235081,11.75,-1.0952597207967745,11.6899995803833,-2.1904759742235504,11.710000038146973,-0.03170521706428142
2607,2010-02-23,11.529999732971193,11.729999542236328,11.5,11.720000267028807,556488.0,-0.01199660174871331,1.1904813805631245,1.4615412830575767,55.3497723547052,64.08108865959893,-0.24067581287405027,-0.4912377302924469,-1.5066269783044923,-1.7281377497137083,29.310861294807268,0.22999954223632812,0.4029462058720661,0.40099973678588974,-0.38722009439773863,1.189219567969518,0.006889821194075552,0.7951096523777039,-0.8770431346923857,7.999928792318182,-45.485383409441106,0.3941099155918143,2,-0.1824998855590838,-0.5674996376037615,-1.6439998149871844,-1.8949995040893572,-0.30000019073486506,1,-0.015611392512589584,1.035715137210023,11.670000076293945,2.125002980235081,11.75,-1.0952597207967745,11.6899995803833,-0.015611392512589584
2608,2010-02-24,11.3100004196167,11.574999809265135,11.25,11.510000228881836,1107084.0,-0.019080600038990814,-1.0312446914720717,1.0526276163228627,58.733629818914466,63.6626042257734,0.031202770458882867,-0.22280508500324636,-1.2373960133376833,-1.5036500796436894,29.36527582795096,0.32499980926513494,0.40882638118266,0.1430004119873054,-0.5996506354825861,0.8856514594571969,-0.22832511174764036,0.5143259357222512,-0.6081620852690435,9.600067138671875,-43.867896108515055,0.371325523734946,2,0.05249977111816406,-0.3475003242492676,-1.4240005016326904,-1.6750001907348633,0.14499950408935547,2,0.03448270337567805,1.1904813805631245,11.529999732971193,1.035715137210023,11.670000076293945,2.125002980235081,11.75,0.03448270337567805
2609,2010-02-25,11.220000267028807,11.484999656677244,11.220000267028807,11.25,852740.0,-0.007957572877874575,-16.66678322789631,0.1499988079059765,67.08228750326407,64.1113635124397,0.18800378475271629,-0.09349346029110706,-1.1004516134052924,-1.4035718318113268,28.70458604749532,0.2649993896484375,0.4015833756640479,0.02500023841857768,-0.6783526472580963,0.7283531240952517,-0.3266762044197602,0.37667668125691556,-0.47123546605505773,0.0,-57.626038380090975,0.3516764428383372,2,0.14249992370605646,-0.2575001716613752,-1.3230004310607892,-1.5850000381469709,0.3499994277954137,3,0.01470587860304251,-1.0312446914720717,11.3100004196167,1.1904813805631245,11.529999732971193,1.035715137210023,11.670000076293945,0.01470587860304251
2610,2010-02-26,11.359999656677244,11.449999809265135,11.239999771118164,11.30500030517578,926133.0,0.012477663664576033,-1.2702655332574075,-1.8333280350954186,61.62788763506675,63.588171711462365,0.13248155396610706,-0.18758554911623015,-1.1893001596797177,-1.5375265445848516,28.430734397577652,0.22999954223632812,0.39760231323425543,0.12974963188171174,-0.5288970511141358,0.7883963148775592,-0.19957370961621201,0.4590729733796355,-0.5661854477424448,21.373961331766626,-36.64596307583125,0.32932334149792397,2,0.16250038146972834,-0.3974995613098127,-1.4249997138977033,-1.7249994277954084,0.3600006103515625,4,-0.0096830686621181,-16.66678322789631,11.220000267028807,-1.0312446914720717,11.3100004196167,1.1904813805631245,11.529999732971193,-0.0096830686621181
2611,2010-03-01,11.5649995803833,11.5649995803833,11.380000114440918,11.5,831128.0,0.0180457684772517,4.692328007394692,1.181824487177264,64.61123085301402,63.330969475175785,-0.01709613984743008,-0.36772802740145494,-1.3358439565612539,-1.7400185077691042,27.693664366905846,0.20499992370605646,0.41714049754415505,0.30699958801269567,-0.35929724487623105,0.9732964209016224,-0.026148828431768578,0.6401480044571599,-0.7279379398058925,67.64702032451163,7.9932299063258085,0.3331484164444634,3,-0.017499446868896484,-0.5374994277954102,-1.6299996376037598,-1.9299993515014648,0.0900001525878924,0,-0.022049214874087397,-1.2702655332574075,11.359999656677244,-16.66678322789631,11.220000267028807,-1.0312446914720717,11.3100004196167,-0.022049214874087397
2612,2010-03-02,11.369999885559082,11.600000381469727,10.989999771118164,11.53499984741211,1352709.0,-0.016861193419754228,3.13558291926771,-2.53847733908476,59.068624815634635,62.21738415500343,0.19005105272762357,-0.16878040443621956,-1.0998901568391517,-1.543140294627051,26.173622191160895,0.6100006103515625,0.4358807531684654,0.1039999008178718,-0.563710951055473,0.7717107526912166,-0.22985552511880059,0.4378553267545442,-0.49142071060476944,62.295038397078315,2.453613165043379,0.3338554259366721,3,0.0625,-0.3424997329711914,-1.434999942779541,-1.734999656677246,0.5299997329711914,1,0.003078262776111673,4.692328007394692,11.5649995803833,-1.2702655332574075,11.359999656677244,-16.66678322789631,11.220000267028807,0.003078262776111673
2613,2010-03-03,11.479999542236328,11.579999923706055,11.3100004196167,11.3100004196167,868857.0,0.009674552135832126,-2.176481148005408,-1.030297951044707,63.52655914255916,61.64077188380905,0.049165041558429934,-0.2764126152058921,-1.1626221846397975,-1.6537961459591308,24.049432571684733,0.26999950408935547,0.42461106506520885,0.20349960327148509,-0.4710457467968734,0.8780449533398436,-0.13377307176269326,0.5407722783056634,-0.5615635342801877,80.32775095680016,19.532596375385523,0.33727267503417896,3,-0.047499656677246094,-0.41249942779541016,-1.4494996070861816,-1.8449993133544922,0.6800003051757812,2,-0.021777004352676044,3.13558291926771,11.369999885559082,4.692328007394692,11.5649995803833,-1.2702655332574075,11.359999656677244,-0.021777004352676044
2614,2010-03-04,11.425000190734865,11.475000381469727,11.3149995803833,11.399999618530273,730930.0,-0.004790884468166889,1.5599932861840349,0.14706294843962292,62.17495582208354,61.329129921686686,0.06998029906912784,-0.19062597570252038,-1.0584078432145922,-1.600258479674105,23.1199924070477,0.16499996185302734,0.393214219898379,0.1227502346038829,-0.5319128815190446,0.7774133507268104,-0.20458132345757996,0.45008179266534576,-0.4683016230969699,71.31147284688724,8.253072425170316,0.3273315580614634,3,0.007499694824216974,-0.23750019073486506,-1.300000190734865,-1.7899999618530291,0.4899997711181623,3,0.0026257971527665624,-2.176481148005408,11.479999542236328,3.13558291926771,11.369999885559082,4.692328007394692,11.5649995803833,0.0026257971527665624
2615,2010-03-05,11.649999618530273,11.710000038146973,11.420000076293945,11.489999771118164,623353.0,0.01969360385463026,1.07142321918788,6.3998474156013,60.97561429470608,61.46117358221643,-0.19075595708318538,-0.3455246488657462,-1.2321749638018513,-1.8279808126659276,23.318274470155874,0.28999996185302734,0.3323212182347639,0.29199967384338343,-0.2710500861425338,0.8550494338293007,0.010474793850423936,0.5735245538363429,-0.6565689935978938,91.66661147720123,28.641356118191055,0.28152487999295905,3,-0.28999996185302734,-0.46249961853027344,-1.3874998092651367,-1.877499580383299,0.36500072479248225,4,-0.006866946465715507,1.5599932861840349,11.425000190734865,-2.176481148005408,11.479999542236328,3.13558291926771,11.369999885559082,-0.006866946465715507
2616,2010-03-08,11.585000038146973,11.729999542236328,11.5600004196167,11.704999923706055,468606.0,-0.005579363305721841,1.0,-0.75,54.35356652000026,61.350484045026995,-0.15542635486062117,-0.2438006381231883,-1.1127406600037641,-1.762437313442394,23.240446679170677,0.1699991226196289,0.26879059951933826,0.19575009346008265,-0.343149910909645,0.7346500978298103,-0.07369990872478027,0.4652000956449456,-0.556306638211888,80.40546635977246,21.146104558865176,0.2694500021848635,3,-0.22500038146972656,-0.38500022888183594,-1.322500228881836,-1.8124999999999982,0.6700000762939453,0,0.011653019286776534,1.07142321918788,11.649999618530273,1.5599932861840349,11.425000190734865,-2.176481148005408,11.479999542236328,0.011653019286776534
2617,2010-03-09,11.460000038146973,11.6899995803833,11.380000114440918,11.630000114440918,606722.0,-0.01078981437966342,1.1379346632202731,1.4166686534900539,42.774556595962366,59.57725368692121,-0.04626531880246709,-0.088694222101239,-0.9352480236374703,-1.640009807750026,22.720999180810352,0.3099994659423828,0.2121121606278411,0.04875011444091726,-0.46186214559407546,0.55936237447591,-0.2065560155765791,0.3040562444584136,-0.39745437420929086,35.71426949530087,-19.125381799568203,0.2553061300174959,3,-0.10000038146972656,-0.26000022888183594,-1.119999885559082,-1.609999656677246,0.48499965667724787,1,0.017015680119993437,1.0,11.585000038146973,1.07142321918788,11.649999618530273,1.5599932861840349,11.425000190734865,0.017015680119993437
2618,2010-03-10,11.5600004196167,11.65999984741211,11.460000038146973,11.460000038146973,691806.0,0.008726036748416544,-2.999980926586431,-0.5882372740634362,46.40885811836115,57.280205977487554,-0.11965706445227653,-0.15240347872401472,-0.9788995689187843,-1.741548292459882,22.12345768027583,0.19999980926513672,0.17775366256165626,0.12075047492981028,-0.3551449950727541,0.5966459449323747,-0.11719726007147102,0.3586982099310916,-0.4649565822365247,59.0363522298746,7.714674028495651,0.2379477350012821,3,-0.20000076293945312,-0.3600006103515625,-1.1450004577636719,-1.635000228881836,0.5249996185302734,2,0.0294116943401328,1.1379346632202731,11.460000038146973,1.0,11.585000038146973,1.07142321918788,11.649999618530273,0.0294116943401328
2619,2010-03-11,11.484999656677244,11.614999771118164,11.43000030517578,11.5,705538.0,-0.00648795503607269,-1.9600140381929847,-0.1500028610120531,42.7397082746104,55.181519381881294,-0.0034788720208389634,-0.034682233871071944,-0.8488715964774673,-1.6658229571650782,21.674098822595774,0.1849994659423846,0.16255848849062815,0.01749973297119034,-0.3909053165573617,0.4259047824997424,-0.18670279179308658,0.22170225773546726,-0.3587575727922765,29.99991825635302,-15.584334554270875,0.20420252476427633,3,-0.12499999999999822,-0.2849998474121076,-0.9149994850158674,-1.4049992561340314,0.7449998855590838,3,0.05877233007511906,-2.999980926586431,11.5600004196167,1.1379346632202731,11.460000038146973,1.0,11.585000038146973,0.05877233007511906
2620,2010-03-12,11.369999885559082,11.529999732971193,11.31999969482422,11.510000228881836,678775.0,-0.01001304088427224,1.3333421636828455,9.333142602834421,41.93546898529443,52.66199028546801,0.1263786771906279,0.122844884206323,-0.6796911545684647,-1.5483648943039583,21.064349337257525,0.21000003814697266,0.1519951846061538,-0.12050004005432058,-0.4385184678216518,0.19751838771301067,-0.2795092539379862,0.038509173829345045,-0.21380748502951263,12.195173010541213,-28.937155031475093,0.15900921388366546,3,-0.010000228881835938,-0.1700000762939453,-0.7674996852874756,-1.2899994850158691,0.6149997711181623,4,0.04793316462440278,-1.9600140381929847,11.484999656677244,-2.999980926586431,11.5600004196167,1.1379346632202731,11.460000038146973,0.04793316462440278
2621,2010-03-15,11.229999542236328,11.390000343322756,11.204999923706056,11.34000015258789,488814.0,-0.01231313498081621,-1.3125074505877536,0.7857167185509636,41.93546898529439,50.75830630431908,0.23899478434908517,0.2795401370413195,-0.49214506009550263,-1.405098691605808,20.183240051078293,0.18500041961669922,0.1273878357981051,-0.2620003700256355,-0.5744844091432402,0.05048366909196922,-0.4182423895844387,-0.10575835046683224,-0.04505483772794072,5.1545641705285385,-38.50945828667726,0.15624201955880274,3,0.23750019073486328,0.04250049591064453,-0.6274993419647217,-1.1499991416931152,0.6500005722045898,0,0.06990212226937476,1.3333421636828455,11.369999885559082,-1.9600140381929847,11.484999656677244,-2.999980926586431,11.5600004196167,0.06990212226937476
2622,2010-03-16,11.119999885559082,11.279999732971193,11.06999969482422,11.265000343322756,1124843.0,-0.009795161278816966,1.4000108991825126,1.318178665556959,44.57140739594312,48.65217833247286,0.34621029802705294,0.3856865026298859,-0.349469127756624,-1.290363931379888,19.234719682566798,0.21000003814697266,0.10688295521443436,-0.35700001716613805,-0.7101869641163141,-0.003813070215962,-0.533593490641227,-0.18040654369104914,0.755000114440918,8.474606407396355,-37.86664421177373,0.17659347347508808,3,0.2799997329711914,0.22749996185302734,-0.46249961853027344,-1.0399994850158691,0.7300004959106445,1,0.10206836695707144,-1.3125074505877536,11.229999542236328,1.3333421636828455,11.369999885559082,-1.9600140381929847,11.484999656677244,0.10206836695707144
2623,2010-03-17,11.380000114440918,11.414999961853027,11.15999984741211,11.15999984741211,1190704.0,0.023381315787555312,-1.3181800448226384,-1.5172384309804872,54.16666666666672,47.76236842631543,0.07882243855027404,0.10508358377069804,-0.5744843485782205,-1.5427917256799546,17.27120587100654,0.2950000762939453,0.0665843341645953,-0.08049979209899938,-0.41835517721433213,0.2573555930163334,-0.24942748465666575,0.088427900458667,0.47889987945556634,56.88080297616326,4.484465028054856,0.16892769255766607,3,0.01999950408935547,-0.032500267028808594,-0.622499942779541,-1.299999713897705,0.5999994277954102,2,0.04964846877868956,1.4000108991825126,11.119999885559082,-1.3125074505877536,11.229999542236328,1.3333421636828455,11.369999885559082,0.04964846877868956
2624,2010-03-18,11.300000190734865,11.414999961853027,11.270000457763672,11.399999618530273,772601.0,-0.007029870202244992,1.2307596376040788,-0.45454230190690476,48.38711000589647,46.36364572755881,0.15558819601168317,0.16270986420212274,-0.45151928522285445,-1.4562463715340748,15.201581333223402,0.14499950408935547,0.04825169029015619,-0.14099974632262935,-0.46792475727267835,0.18592526462741965,-0.30446225179765385,0.02246275915239515,0.5431217971801736,50.00010366024319,-6.0592688931026615,0.1634625054750246,3,0.09999942779540838,0.04749965667724432,-0.5065000057220477,-1.2199997901916522,0.09000015258789062,3,0.06946901187273857,-1.3181800448226384,11.380000114440918,1.4000108991825126,11.119999885559082,-1.3125074505877536,11.229999542236328,0.06946901187273857
2625,2010-03-19,11.31999969482422,11.399999618530273,11.3100004196167,11.3149995803833,958084.0,0.0017698675886530513,-11.001144528517836,-0.05000143051967876,42.6865630851937,45.067312012580295,0.0937100710846348,0.11472614466674536,-0.43320599025187256,-1.4612147738955645,13.557043350330837,0.09999942779540838,0.009082117073104357,-0.09950022697448624,-0.39600436019384233,0.19700390624486985,-0.2477522935841634,0.04875183963519092,0.5076598472290019,72.46371202927953,17.13190363163907,0.14825206660967782,3,0.05999994277953924,0.042500495910642755,-0.5202496051788348,-1.2399992942810076,-0.20499992370605646,4,0.08038868126720722,1.2307596376040788,11.300000190734865,-1.3181800448226384,11.380000114440918,1.4000108991825126,11.119999885559082,0.08038868126720722
2626,2010-03-22,11.300000190734865,11.375,11.170000076293944,11.270000457763672,466477.0,-0.0017667406915655715,1.2777851364024293,5.9998092695004175,47.666673872215156,45.610880598830605,0.07714333032397924,0.11129086237036212,-0.376753994099813,-1.4245511597697167,11.753677193765137,0.20499992370605646,-0.025528421788617806,-0.10099973678588725,-0.37716890400553993,0.17516943043376543,-0.2390843203957136,0.03708484682393909,0.5125061543737779,66.66675880904172,11.711132054249674,0.13808458360982626,3,0.064999580383299,0.062499999999998224,-0.4892501831054705,-1.2199997901916522,0.01999950408935547,0,0.060619420741605534,-11.001144528517836,11.31999969482422,1.2307596376040788,11.300000190734865,-1.3181800448226384,11.380000114440918,0.060619420741605534
2627,2010-03-23,11.350000381469727,11.399999618530273,11.244999885559082,11.244999885559082,453744.0,0.004424795565566297,-1.9523619222350388,3.5000476841400476,45.48613594640344,45.50835591305753,0.0110620725531696,0.04966025567725296,-0.3878407924474221,-1.4449729427220355,10.162071949128299,0.1549997329711914,-0.0744543856989317,-0.04199957847595215,-0.3121339341106797,0.2281347771587754,-0.17706675629331592,0.09306759934141162,0.4476558306332272,74.50997991674988,21.82340894702712,0.13506717781736374,3,-0.007500648498535156,0.08249950408935547,-0.5012502670288086,-1.2450003623962402,-0.015000343322753906,1,0.04669601014608604,1.2777851364024293,11.300000190734865,-11.001144528517836,11.31999969482422,1.2307596376040788,11.300000190734865,0.04669601014608604
2628,2010-03-24,11.699999809265135,11.699999809265135,11.350000381469727,11.375,1028371.0,0.03083695295436506,1.1538438966275248,3.095221660112062,57.92506697711943,47.19561799111409,-0.35424238348530324,-0.2841940881764913,-0.6969911628461265,-1.7627390970153254,9.297659763029342,0.3499994277954084,-0.09503695587972771,0.28849987983703507,-0.011378942818742743,0.5883787024928129,0.13856046850914616,0.43843929116492397,0.08310327249224336,100.0,47.617564084958644,0.1499394113278893,3,-0.3150000572204572,-0.2674999237060529,-0.8862497806549055,-1.5949997901916486,-0.28999996185302557,2,0.01282056193589054,-1.9523619222350388,11.350000381469727,1.2777851364024293,11.300000190734865,-11.001144528517836,11.31999969482422,0.01282056193589054
2629,2010-03-25,11.385000228881836,11.729999542236328,11.06999969482422,11.729999542236328,2202912.0,-0.0269230414973044,2.8260936869398776,-1.0615369717741638,42.739738196639905,47.28498123681915,-0.06137353841443094,0.04616772547803194,-0.3563399846830393,-1.4221201944823605,8.514311805169077,0.6599998474121076,-0.08903693189475348,-0.034749698638915305,-0.3212250409698214,0.2517256436919908,-0.17798736980436836,0.10848797252653775,0.38384078513687925,47.72736467936292,0.3011370965775342,0.1432376711654526,3,0.0149993896484375,0.047499656677246094,-0.39875030517578125,-1.142500400543213,-0.2350006103515625,3,0.05226168655184371,1.1538438966275248,11.699999809265135,-1.9523619222350388,11.350000381469727,1.2777851364024293,11.300000190734865,0.05226168655184371
2630,2010-03-26,11.25,11.425000190734865,10.96500015258789,11.399999618530273,1667575.0,-0.01185772737530233,3.599982833927724,0.4347823683235754,41.16094654842776,47.198923188278414,0.06125638115635468,0.18182687799189168,-0.20494866566754055,-1.26314328154273,7.8024067944998095,0.46000003814697443,-0.10244577409077671,-0.16424994468689036,-0.45964032873061456,0.13114043935683384,-0.31194513670875246,-0.01655475266502826,0.5048641876348245,37.254911738306575,-5.751824009276298,0.1476951920218621,3,0.09749984741210938,0.1700000762939453,-0.1770000457763672,-1.007500171661377,-0.26000022888183594,4,0.012444474962022722,2.8260936869398776,11.385000228881836,1.1538438966275248,11.699999809265135,-1.9523619222350388,11.350000381469727,0.012444474962022722
2631,2010-03-29,11.3100004196167,11.359999656677244,11.255000114440918,11.255000114440918,679917.0,0.0053333706325955355,-2.818143986683248,-0.36666963366097427,45.90164959606938,47.34672787718133,0.015418960984479924,0.10724136495089454,-0.24333190282920825,-1.298415026414709,6.762374993743614,0.10999965667724432,-0.10207702747007907,-0.09149956703186035,-0.38145593667039535,0.19845680260667464,-0.23647775185112785,0.053478617787407146,0.4199991226196289,45.09811010272265,1.1206392743834854,0.14497818481926716,3,0.037499427795410156,0.1099996566772461,-0.17500042915344238,-1.0675005912780762,-0.5750007629394531,0,-0.017241436009172495,3.599982833927724,11.25,2.8260936869398776,11.385000228881836,1.1538438966275248,11.699999809265135,-0.017241436009172495
2632,2010-03-30,11.404999732971193,11.5,11.30500030517578,11.414999961853027,1243361.0,0.008399585307682367,1.1666596024244678,-0.18182133444302498,45.75340318240016,46.411920823373926,-0.03900327303919937,0.015809138413203527,-0.31355253173006403,-1.37682379301887,6.801920944576503,0.19499969482422053,-0.08899554273213361,0.0017497539520281435,-0.2878283601475715,0.2913278680516278,-0.1430393030977708,0.14653881100182709,0.2943998336791971,57.51633090655254,14.805743680519754,0.14478905704979977,3,-0.05749988555908381,-0.05749988555908381,-0.24999976158142267,-1.1424999237060565,-0.9499998092651367,1,-0.007452875066822018,-2.818143986683248,11.3100004196167,3.599982833927724,11.25,2.8260936869398776,11.385000228881836,-0.007452875066822018
2633,2010-03-31,11.229999542236328,11.46500015258789,11.135000228881836,11.369999885559082,836538.0,-0.015344164386865367,-1.0000057798623814,13.999713904255778,43.376614497745145,45.855199100246004,0.12570046174730187,0.18036716093805794,-0.11287845331787416,-1.1838468515226523,7.036919612181637,0.3299999237060547,-0.068829140880311,-0.16075043678283762,-0.45786419071254336,0.1363633171468681,-0.3093073137476896,-0.012193559817985644,0.440024047851562,34.64047072903161,-9.278145305696746,0.14855687696485284,3,0.11750030517578125,0.11750030517578125,-0.07499957084655762,-0.9674997329711914,0.015000343322753906,2,0.009350000016984383,1.1666596024244678,11.404999732971193,-2.818143986683248,11.3100004196167,3.599982833927724,11.25,0.009350000016984383
2634,2010-04-01,11.454999923706055,11.5,11.21500015258789,11.30500030517578,834226.0,0.020035653663519337,1.3750009934116936,-1.071423219187893,52.08845416104499,46.89985366422948,-0.0838150608783117,-0.04455482842282521,-0.3066432451386447,-1.3909763182007353,7.237245523918262,0.2849998474121094,-0.03968842411007145,0.06274995803832972,-0.23539297743434062,0.36089289351100007,-0.08632150969800456,0.211821425774664,0.18682272888183604,91.58876838720258,41.8539100610275,0.149071467736335,4,-0.10750007629394531,-0.10750007629394531,-0.2924997806549072,-1.192500114440918,-0.06999969482421875,3,-0.003928422225548678,-1.0000057798623814,11.229999542236328,1.1666596024244678,11.404999732971193,-2.818143986683248,11.3100004196167,-0.003928422225548678
2635,2010-04-06,11.56999969482422,11.574999809265135,11.420000076293945,11.520000457763672,521378.0,0.01003926424130075,4.166703754331556,0.33332909477004463,58.45772230119437,48.09885904522718,-0.17838172119999385,-0.17481831929357483,-0.3906837536648897,-1.4886920732331905,6.681418626159114,0.15499973297118963,-0.0473768859504915,0.181749725341799,-0.10370976782779096,0.46720921851138897,0.039019978757004026,0.324479471926594,0.044750057763669915,98.86360927059098,41.69313123931987,0.14272974658479476,4,-0.22249984741211115,-0.22249984741211115,-0.40749955177307307,-1.3074998855590838,-0.32999992370605646,1,-0.03630078542541637,1.3750009934116936,11.454999923706055,-1.0000057798623814,11.229999542236328,1.1666596024244678,11.404999732971193,-0.03630078542541637
2636,2010-04-07,11.720000267028807,11.729999542236328,11.56999969482422,11.619999885559082,848448.0,0.01296461332420673,1.6666878596178616,2.000038147554635,64.63416109193423,50.226417394730596,-0.2933934182467919,-0.3311654686255441,-0.5063766015700804,-1.61748683618198,5.935059852391592,0.1599998474121076,-0.030789521101404205,0.32500028610229315,0.014652349626326,0.6353482225782603,0.16982631786430957,0.4801742543402767,-0.7550001144409162,98.31944760555314,33.54389868993589,0.15517396823798396,4,-0.37250041961669744,-0.37250041961669744,-0.47750020027160467,-1.45750045776367,-0.7650003433227504,2,-0.06228673031384735,4.166703754331556,11.56999969482422,1.3750009934116936,11.454999923706055,-1.0000057798623814,11.229999542236328,-0.06228673031384735
2637,2010-04-08,11.654999732971193,11.720000267028807,11.550000190734865,11.720000267028807,760307.0,-0.005546120527017084,4.230728601191526,-0.6500028610120113,57.412390468806954,50.16945333825143,-0.20180039031735397,-0.264360925365386,-0.40921175548647426,-1.5304851466158436,5.751011714223217,0.17000007629394176,-0.003661459055043892,0.25024976730346893,-0.0802916920059129,0.5807912266128508,0.0849790376487789,0.41552049695815896,-0.6746995925903345,87.3949754929463,20.72766160062484,0.16527072965469078,4,-0.3074998855590838,-0.3074998855590838,-0.3674995899200457,-1.3924999237060565,-1.0249996185302752,3,-0.0789360872906183,1.6666878596178616,11.720000267028807,4.166703754331556,11.56999969482422,1.3750009934116936,11.454999923706055,-0.0789360872906183
2638,2010-04-09,11.899999618530273,11.899999618530273,11.670000076293945,11.699999809265135,822864.0,0.021021011683594715,1.2999976158119353,-3.0768948619386327,64.85147463107668,52.62631294207774,-0.46426974586216474,-0.5086622801973739,-0.6241788928477732,-1.7521552044915136,5.779336279198285,0.24499988555908025,0.022741855980925152,0.4782496929168705,0.08505403786316279,0.8714453479705782,0.28165186539001574,0.6748475204437252,-0.9047054901123062,100.0,29.93454851243105,0.19659782752685412,4,-0.4674997329711914,-0.4674997329711914,-0.6699995994567871,-1.6374998092651367,-1.3099994659423828,4,-0.12142854967609518,4.230728601191526,11.654999732971193,1.6666878596178616,11.720000267028807,4.166703754331556,11.56999969482422,-0.12142854967609518
2639,2010-04-12,12.15999984741211,12.18000030517578,11.949999809265135,12.010000228881836,1199495.0,0.0218487594299559,1.4210510465291823,0.749998807905961,68.58407229019382,55.67332691338508,-0.673612875938689,-0.7541668684404801,-0.854052098200313,-1.9859591572592041,6.214418195210215,0.28000068664550604,0.058917679341607965,0.7044999122619622,0.19097861855928855,1.2180212059646358,0.44773926541062536,0.961260559113299,-1.12851749938965,97.36836161311476,26.46588725420034,0.25676064685133704,4,-0.5024995803833008,-0.5874996185302734,-0.9099998474121094,-1.807499885559082,-1.6549997329711914,0,-0.07524670833345093,1.2999976158119353,11.899999618530273,4.230728601191526,11.654999732971193,1.6666878596178616,11.720000267028807,-0.07524670833345093
2640,2010-04-13,11.914999961853027,12.28499984741211,11.854999542236328,12.19499969482422,2310400.0,-0.020148017157354037,-1.1499984502814526,-1.866669633660986,62.37423782827881,57.50361449474168,-0.36248146162794903,-0.4914398366169799,-0.5809897619308266,-1.7173587540207578,7.163019518568306,0.43000030517578125,0.03931461300678407,0.4322500228881836,-0.11864844470064462,0.9831484904770118,0.15680078909377038,0.7076992566825968,-0.814606536401369,49.65985600159842,-20.878764322555277,0.2754492337944139,4,-0.2049999237060547,-0.28999996185302734,-0.6050000190734863,-1.4225001335144043,-1.7899999618530273,1,-0.04448172342996515,1.4210510465291823,12.15999984741211,1.2999976158119353,11.899999618530273,4.230728601191526,11.654999732971193,-0.04448172342996515
2641,2010-04-14,12.015000343322756,12.039999961853027,11.869999885559082,11.989999771118164,619435.0,0.008392814250095526,3.5333468967358823,-0.0892878430250636,63.11636591136444,59.43283257573771,-0.39332293390703477,-0.5582355677191391,-0.6626315705550123,-1.7967696353933569,7.829599840359344,0.1700000762939453,0.08043032224856184,0.4930003643035903,-0.09282693997249325,1.0788276685796738,0.20008671216554852,0.7859140164416321,-0.819838404114261,63.26535643432051,-6.4912141534504855,0.2929136521380416,4,-0.305000305175783,-0.3900003433227557,-0.7412505149841326,-1.5225005149841326,-2.0250005722045916,2,-0.06450275073319434,-1.1499984502814526,11.914999961853027,1.4210510465291823,12.15999984741211,1.2999976158119353,11.899999618530273,-0.06450275073319434
2642,2010-04-15,12.255000114440918,12.260000228881836,11.954999923706055,12.095000267028807,766594.0,0.01997501159053572,2.5882372740634363,6.399847415601371,61.4432998610193,61.440242060545955,-0.5588381407066745,-0.7471509632211699,-0.8875530145871338,-2.0129785850462056,8.299664005185045,0.30500030517578125,0.14693490563148792,0.6762501239776615,0.03693410921511742,1.3155661387402056,0.35659211659638856,0.9959081313589344,-0.9726511425761348,95.12199282340427,27.98516203540838,0.3196580073812721,4,-0.505000114440918,-0.630000114440918,-0.9750003814697266,-1.762500286102295,-2.3050003051757812,3,-0.10607916594002975,3.5333468967358823,12.015000343322756,-1.1499984502814526,11.914999961853027,1.4210510465291823,12.15999984741211,-0.10607916594002975
2643,2010-04-16,11.94499969482422,12.244999885559082,11.925000190734865,12.244999885559082,601564.0,-0.02529583163784732,1.1333299424934635,-1.875002980235049,61.570227415670885,62.49377242217105,-0.15281960775267933,-0.4138712813260721,-0.5676999061975359,-1.6738825733393892,9.243643904488561,0.3299999237060529,0.19582198103529613,0.337999725341799,-0.31414163783037097,0.990141088513969,0.01192904375571402,0.664070406927884,-0.582438652915652,20.93025318926249,-46.65157805435345,0.32607068158608477,4,-0.09249973297119318,-0.3199996948242205,-0.6649999618530291,-1.4524998664855975,-1.9909992218017596,4,-0.11008787057174163,2.5882372740634363,12.255000114440918,3.5333468967358823,12.015000343322756,-1.1499984502814526,11.914999961853027,-0.11008787057174163
2644,2010-04-19,12.085000038146973,12.220000267028807,11.850000381469727,11.899999618530273,923862.0,0.011720414139768875,-1.596500503608906,-0.6166676733222531,67.21648073638542,63.46696780385894,-0.21686179432983188,-0.5186367999786885,-0.6844119321552338,-1.7854342260855027,10.119031132563098,0.36999988555908025,0.2462996754294302,0.438750076293946,-0.22987674305584882,1.1073768956437409,0.10443666661904771,0.7730634859688443,-0.6486438917981214,54.02297590599171,-16.67643691115763,0.3343134096748975,4,-0.16750001907348633,-0.46000003814697266,-0.8050003051757812,-1.5925002098083496,-2.4930000305175763,0,-0.12370706502606799,1.1333299424934635,11.94499969482422,2.5882372740634363,12.255000114440918,3.5333468967358823,12.015000343322756,-0.12370706502606799
2645,2010-04-20,12.229999542236328,12.43000030517578,12.119999885559082,12.15999984741211,1501910.0,0.01199830398276025,-3.133349439873837,0.3783758705480264,68.32666711500742,63.877246250867074,-0.28876114593446545,-0.623956428338774,-0.7918688369061115,-1.9032481392749183,11.235196645673906,0.3450002670288068,0.32614748644491875,0.538249588012695,-0.1600887422402817,1.2365879182656716,0.18908042288620663,0.8874187531391833,-0.7257518998024164,65.51710530210124,-8.072849693207175,0.34916916512648843,4,-0.23999929428100586,-0.5324993133544922,-0.9499998092651367,-1.737499713897705,-2.3999996185302717,1,-0.14104656519717118,-1.596500503608906,12.085000038146973,1.1333299424934635,11.94499969482422,2.5882372740634363,12.255000114440918,-0.14104656519717118
2646,2010-04-21,11.984999656677244,12.385000228881836,11.954999923706055,12.34000015258789,1045080.0,-0.020032697851948056,-1.0722908178389967,-5.0714577656676,60.90224701295774,64.26500808910605,-0.00247864648244267,-0.3425706179871053,-0.525100347629218,-1.6320516565683487,11.663450468055698,0.43000030517578125,0.3686919853221511,0.2589997291564927,-0.425494599604912,0.9434940579178974,-0.08324743522420874,0.6012468935371942,-0.3881767479691458,23.275740166465283,-50.18500224459464,0.3422471643807023,4,0.06500053405761896,-0.2874994277954084,-0.7049999237060529,-1.4924998283386213,-1.6599998474121076,2,-0.1551939682902682,-3.133349439873837,12.229999542236328,-1.596500503608906,12.085000038146973,1.1333299424934635,11.94499969482422,-0.1551939682902682
2647,2010-04-22,11.880000114440918,12.149999618530273,11.835000038146973,11.975000381469727,1175725.0,-0.008760913245235535,-2.4053931449014625,0.2676060121694032,62.54826823496322,64.00909626731567,0.1539870030136683,-0.2064118021704182,-0.4010377728711134,-1.5010404562302746,12.047444800360982,0.3149995803833008,0.38832030164461706,0.1275002002716068,-0.536431426217522,0.7914318267607356,-0.2044656129729585,0.4594660135161721,-0.19985946608605154,7.563034638397339,-67.88319689993915,0.33196581324456487,4,0.252500057220459,-0.18249988555908203,-0.5100002288818359,-1.387500286102295,-1.5250005722045898,3,-0.1590909364575961,-1.0722908178389967,11.984999656677244,-3.133349439873837,12.229999542236328,-1.596500503608906,12.085000038146973,-0.1590909364575961
2648,2010-04-23,11.850000381469727,12.05500030517578,11.8149995803833,11.989999771118164,1635975.0,-0.0025252300237543768,-1.285710393184423,1.4736736435275812,58.246354535825525,62.86046096127473,0.19684929057750367,-0.17349330425223108,-0.3512857952820667,-1.4377542227709448,12.666060395848863,0.2400007247924787,0.3820628717521206,0.09000043869018626,-0.5748224175932535,0.754823294973626,-0.2424109894515336,0.4224118668319061,-0.09487376743276954,5.691180461329731,-64.91596923032286,0.33241142814172026,4,0.27249956130981445,-0.15250015258789062,-0.47625064849853516,-1.2875003814697266,-1.405000686645506,4,-0.16033759586840934,-2.4053931449014625,11.880000114440918,-1.0722908178389967,11.984999656677244,-3.133349439873837,12.229999542236328,-0.16033759586840934
2649,2010-04-26,11.979999542236328,12.100000381469727,11.904999732971193,11.94499969482422,1108452.0,0.01097039296048341,-2.391322375731917,-0.24999999999998732,58.50622143923314,62.430681362491896,0.04317193716018508,-0.27049972728398686,-0.45703583010110194,-1.5362471047870052,13.295757333367927,0.25,0.40615562713129805,0.1902496337890618,-0.45693432652520904,0.8374335941033326,-0.13334234636807452,0.5138416139461981,-0.16499996185302734,26.829230471021592,-38.54289510211059,0.3235919801571355,4,0.1425004005432129,-0.2824993133544922,-0.6062498092651367,-1.3374996185302734,-1.5199995040893555,0,-0.16911512075364155,-1.285710393184423,11.850000381469727,-2.4053931449014625,11.880000114440918,-1.0722908178389967,11.984999656677244,-0.16911512075364155
2650,2010-04-27,11.390000343322756,11.994999885559082,11.364999771118164,11.979999542236328,1456109.0,-0.049248682926363085,1.0322588087990316,-16.857193460491267,44.21052455461717,60.330032322853306,0.6156058312892352,0.3483877437997567,0.15117900355748226,-0.9175332354337726,13.374168890944734,0.630000114440918,0.3783452884546019,-0.4067495822906473,-1.0320096745571306,0.218510509975836,-0.7193796284238889,-0.09411953615740565,1.0399999618530238,2.451035390651178,-56.326430060653486,0.31263004613324136,4,0.507499694824217,0.30749988555908025,-0.016250610351564276,-0.6755003929138201,-1.0900001525878924,1,-0.15785779468807604,-2.391322375731917,11.979999542236328,-1.285710393184423,11.850000381469727,-2.4053931449014625,11.880000114440918,-0.15785779468807604
2651,2010-04-28,11.114999771118164,11.34000015258789,11.005000114440918,11.260000228881836,1755329.0,-0.024144035462282276,1.1967193636340896,0.24576382142666714,41.17646692166554,58.078161996258444,0.8375980174658917,0.6408890230482331,0.4322262508710182,-0.6175206721404223,13.787694340261627,0.3850002288818377,0.30559861943643085,-0.6720001220703118,-1.334208595856195,-0.009791648284428689,-1.0031043589632542,-0.34089588517736935,1.2937005233764634,9.606961075911675,-43.66893427077263,0.33110423689294166,4,0.6025004386901855,0.5825004577636719,0.25625014305114746,-0.4004998207092285,-0.9349994659423846,2,-0.11560952531471236,1.0322588087990316,11.390000343322756,-2.391322375731917,11.979999542236328,-1.285710393184423,11.850000381469727,-0.11560952531471236
2652,2010-04-29,11.31999969482422,11.359999656677244,11.020000457763672,11.079999923706056,1101561.0,0.018443538275074056,1.124997019764955,-1.655165609955013,40.397347647296975,55.72561979977245,0.5431371679175907,0.45238881264128494,0.22868743738981046,-0.797020633924518,14.732251190255441,0.33999919891357244,0.2655135106294271,-0.4627501964569074,-1.1362757378196164,0.21077534490580163,-0.799512967138261,-0.12598742577555377,1.0325525924682584,28.767077951316622,-17.830246206564482,0.33676277068135413,4,0.3975005149841291,0.3775005340576154,0.043750286102293146,-0.5834999084472674,-1.4790000915527362,3,-0.08789751876177365,1.1967193636340896,11.114999771118164,1.0322588087990316,11.390000343322756,-2.391322375731917,11.979999542236328,-0.08789751876177365
2653,2010-04-30,11.335000038146973,11.460000038146973,11.25,11.324999809265135,1287186.0,0.0013251187038114676,-1.625002980235081,0.04166766007836772,35.13513141982067,52.161025431265266,0.48333677945675113,0.46974209827505575,0.20600363863061766,-0.7868135937506224,15.05048698794418,0.21000003814697266,0.211603336311045,-0.4529998779296882,-1.1098135321931846,0.20381377633380815,-0.7814067050614373,-0.12459305079793914,0.9636501622314437,30.13697198462625,-9.62349146346903,0.32840682713174824,4,0.38250017166137695,0.3625001907348633,0.05249977111816406,-0.5225000381469727,-1.6680002212524396,4,-0.08645791730150298,1.124997019764955,11.31999969482422,1.1967193636340896,11.114999771118164,1.0322588087990316,11.390000343322756,-0.08645791730150298
2654,2010-05-03,11.40999984741211,11.43000030517578,11.239999771118164,11.375,758616.0,0.0066166571691868015,4.06662936778413,3.499904634750475,40.30709427908588,49.04773956060731,0.33807067654354306,0.41233897301605715,0.12467823523804,-0.8339979329317586,15.531175915397522,0.1900005340576154,0.1428536764906969,-0.3757500648498535,-1.0376553919451474,0.2861552622454404,-0.7067027283975005,-0.04479740130220655,0.8369043495288064,40.90907339440704,2.30164127272009,0.33095266354764685,5,0.2850003242492676,0.28750038146972656,-0.0012500286102294922,-0.5974998474121094,-1.98699951171875,0,-0.0845749487723928,-1.625002980235081,11.335000038146973,1.124997019764955,11.31999969482422,1.1967193636340896,11.114999771118164,-0.0845749487723928
2655,2010-05-04,11.149999618530273,11.59000015258789,11.085000038146973,11.489999771118164,1125554.0,-0.022787049286491112,-1.148939796684455,-9.71433242506812,34.35802506181635,46.098381566036046,0.47914982951389185,0.6738069558332267,0.3732669357753551,-0.5485294300047379,16.13159846892841,0.505000114440918,0.08496055340300579,-0.6147502899169925,-1.329979207430748,0.10047862759676285,-0.9723647486738702,-0.25713583116011485,1.0472284151106432,24.786238399001007,-10.260038092667237,0.3576144587568776,5,0.42750024795532227,0.5475006103515625,0.2662501335144043,-0.33749961853027344,-1.4629993438720703,1,-0.061883372555151084,4.06662936778413,11.40999984741211,-1.625002980235081,11.335000038146973,1.124997019764955,11.31999969482422,-0.061883372555151084
2656,2010-05-05,10.989999771118164,11.145000457763672,10.869999885559082,11.085000038146973,1140628.0,-0.014349762590682436,1.5581316950919293,0.279412424687812,26.443183533569496,42.08670548810341,0.5399473458689474,0.8182657927567902,0.5223397928713212,-0.35846398304623683,17.28053822025056,0.2799997329711914,-0.010838967221060258,-0.738250112533569,-1.5331634318478482,0.05666320678071024,-1.1357067721907086,-0.34079345287642937,1.1595391457547528,16.66664459088049,-10.335128225857236,0.39745665965713983,5,0.49500036239624023,0.6600003242492676,0.3937501907348633,-0.07649993896484375,-1.2019996643066406,2,-0.06278431253443939,-1.148939796684455,11.149999618530273,4.06662936778413,11.40999984741211,-1.625002980235081,11.335000038146973,-0.06278431253443939
2657,2010-05-06,10.734999656677246,11.06999969482422,10.630000114440918,10.850000381469727,1485413.0,-0.023202922634362633,-1.7076913145161163,1.2105305425889674,26.996181311379175,38.61446401872048,0.6877756526004042,1.054892755565124,0.767737822539523,-0.07553388600311983,18.775722401317392,0.43999958038330256,-0.1387315970780456,-0.9472502231597897,-1.8580421921974413,-0.0364582541221381,-1.4026462076786146,-0.4918542386409648,1.3377669183168415,10.93745188166889,-16.137001255262255,0.45539598451882574,5,0.6300005912780762,0.7950005531311035,0.6487503051757812,0.22750043869018555,-1.0809993743896484,3,-0.051699987820330584,1.5581316950919293,10.989999771118164,-1.148939796684455,11.149999618530273,4.06662936778413,11.40999984741211,-0.051699987820330584
2658,2010-05-07,10.454999923706056,10.585000038146973,10.100000381469727,10.270000457763672,2023926.0,-0.026082882340571656,1.1797752327395545,-1.6086808694137997,20.577589735838885,34.40017160723224,0.8371165099867,1.2870751370659193,1.041776195695995,0.23041251014252317,20.087696866507123,0.6349992752075195,-0.24480854482025372,-1.1549999713897687,-2.2107761490077724,-0.09922379377176505,-1.6828880601987706,-0.6271118825807669,1.5023453344437776,23.82547629318909,0.15322763257692174,0.5278880888090014,5,0.5925002098083478,0.8100004196166974,0.8924999237060529,0.5075001716613752,-0.6630001068115234,4,-0.058727912473950816,-1.7076913145161163,10.734999656677246,1.5581316950919293,10.989999771118164,-1.148939796684455,11.149999618530273,-0.058727912473950816
2659,2010-05-10,11.244999885559082,11.255000114440918,10.78499984741211,10.890000343322754,1419480.0,0.0755619289926297,1.5066680908203125,1.918921984060687,35.578327703905586,33.441038623819836,-0.07611137429247172,0.44797904478338246,0.25777325009917007,-0.5299012571859425,19.91955806212334,0.8000001907348615,-0.33712423263616564,-0.31925001144409215,-1.3537613036137817,0.7152612807255974,-0.8365056575289369,0.1980056346407526,0.5266108849227411,76.84561610570555,56.05127121766741,0.5172556460848449,5,-0.39999961853027344,0.020000457763671875,0.10249996185302734,-0.2824997901916504,-1.4040002822875977,0,-0.14032904266108792,1.1797752327395545,10.454999923706056,-1.7076913145161163,10.734999656677246,1.5581316950919293,10.989999771118164,-0.14032904266108792
2660,2010-05-11,11.385000228881836,11.399999618530273,10.994999885559082,11.210000038146973,1016893.0,0.012450008425748615,2.951236758979703,0.49295891941844594,40.93656046110607,33.41438235042435,-0.24238493835663988,0.2806243434615645,0.12100709546038324,-0.6383015702258668,19.330511231019273,0.4049997329711914,-0.4151207888452433,-0.15274968147277868,-1.1765274651747646,0.8710281022292072,-0.6646385733237725,0.35913921037821517,0.21944950269877772,98.846200119136,75.12852736665008,0.5118888918509933,5,-0.5399999618530273,-0.11999988555908203,-0.03750038146972656,-0.4225001335144043,-1.7320003509521484,1,-0.1723320029639711,1.5066680908203125,11.244999885559082,1.1797752327395545,10.454999923706056,-1.7076913145161163,10.734999656677246,-0.1723320029639711
2661,2010-05-12,11.239999771118164,11.350000381469727,11.149999618530273,11.350000381469727,1381881.0,-0.01273609616588589,2.6363573311138855,-0.6285742312030997,40.44775443821597,33.419983104970896,-0.08693019170977401,0.3842894483484258,0.26101473451903345,-0.46030738699950113,18.70963157721758,0.2350006103515625,-0.515231038885922,-0.2590001106262214,-1.2652364948776924,0.7472362736252496,-0.7621183027519578,0.24411808149951497,0.21400502545136035,87.69231220674497,59.37287295324981,0.5031181921257358,5,-0.39499950408935547,0.025000572204589844,0.10750007629394531,-0.2774996757507324,-1.3489999771118164,2,-0.13816721780106112,2.951236758979703,11.385000228881836,1.5066680908203125,11.244999885559082,1.1797752327395545,10.454999923706056,-0.13816721780106112
2662,2010-05-13,10.954999923706056,11.350000381469727,10.920000076293944,11.324999809265135,1233922.0,-0.02535585882701097,1.0476154794585952,3.3636166597308597,37.5866772342436,33.69237708435122,0.15740209601545274,0.5975390495555235,0.5438934837691747,-0.15177936501956957,17.650779684158817,0.430000305175783,-0.538337551455319,-0.4789999485015848,-1.4468331189256798,0.4888332219225102,-0.9629165337136332,0.004916636710463607,-0.8549995422363299,65.76923415505887,33.158699543451405,0.48391658521204783,5,-0.10999965667724787,0.31000041961669744,0.3924999237060529,0.007500171661375177,-1.0640001296997088,3,-0.10652668416447963,2.6363573311138855,11.239999771118164,2.951236758979703,11.385000228881836,1.5066680908203125,11.244999885559082,-0.10652668416447963
2663,2010-05-14,10.630000114440918,11.0649995803833,10.579999923706056,11.039999961853027,1465866.0,-0.029666801600048864,1.1086983563597688,1.108108038445985,32.2368505258635,32.79568333399318,0.4155839832469628,0.8632293598702496,0.8594057759916218,0.19717335461373864,16.90333252239157,0.4849996566772443,-0.5377236394932297,-0.7382497787475586,-1.7380564510467984,0.2615568935516812,-1.2381531148971785,-0.2383464425979387,-0.504999732971191,6.097586505270593,-26.118812573717804,0.4999033361496203,5,0.21500015258789062,0.6350002288818359,0.7174997329711914,0.39750003814697266,-0.7100000381469744,4,-0.09181559940224449,1.0476154794585952,10.954999923706056,2.6363573311138855,11.239999771118164,2.951236758979703,11.385000228881836,-0.09181559940224449
2664,2010-05-17,10.59000015258789,10.670000076293944,10.31999969482422,10.550000190734863,952962.0,-0.003762931460243979,2.500007152564221,-0.09756091887717601,37.692308369472656,33.1661592570661,0.36546752489411993,0.8279335922122879,0.8910308704557686,0.2619351641666494,16.616531548040392,0.350000381469723,-0.5532028471506152,-0.7034997463226311,-1.7012186414379027,0.29421914879264044,-1.2023591938802678,-0.20464029876499445,-0.44049977111816396,25.000044151591716,-10.527839917661119,0.49885944755763617,5,0.15999984741210938,0.6750001907348633,0.8424997329711914,0.4499998092651367,-0.7110004425048828,0,-0.07535413826206128,1.1086983563597688,10.630000114440918,1.0476154794585952,10.954999923706056,2.6363573311138855,11.239999771118164,-0.07535413826206128
2665,2010-05-18,10.505000114440918,10.765000343322754,10.454999923706056,10.675000190734863,535234.0,-0.008026443524290383,-1.2962955113805112,-4.250005960470162,40.03268671522509,34.676104055027835,0.39040825508863364,0.819068929607834,0.9592421479202784,0.37065580562519784,15.666776745385159,0.31000041961669744,-0.5602319996855485,-0.7022498130798347,-1.6563846812688965,0.2518850551092271,-1.1793172471743656,-0.2251823789853038,-0.3314897329711908,17.96119381426867,-19.984406058638307,0.47706743409453084,5,0.24499988555908203,0.7600002288818359,1.1100001335144043,0.7150001525878906,-0.7030000686645508,1,-0.06320804416333625,2.500007152564221,10.59000015258789,1.1086983563597688,10.630000114440918,1.0476154794585952,10.954999923706056,-0.06320804416333625
2666,2010-05-19,10.125,10.4350004196167,10.104999542236328,10.354999542236328,955441.0,-0.03617326133281451,-1.4444467991918506,1.3529378765609397,31.530147305067175,35.1798780543265,0.7094062330869964,1.1094604172161588,1.3197871706162339,0.7738447033214015,15.594710739903395,0.40000057220458984,-0.6071836022800152,-0.9892499446868896,-1.9858403134808285,0.007340424107049159,-1.487545129083859,-0.49095476028992024,1.2250003814697266,1.6064613880892669,-35.95106686042859,0.49829518439696946,5,0.625,1.140000343322754,1.5425000190734863,1.2674999237060547,-0.6700000762939435,2,-0.04661729600694442,-1.2962955113805112,10.505000114440918,2.500007152564221,10.59000015258789,1.1086983563597688,10.630000114440918,-0.04661729600694442
2667,2010-05-20,9.989999771118164,10.210000038146973,9.720000267028807,10.145000457763672,1335544.0,-0.0133333559389468,2.4385967260510624,0.6739173701756422,29.955289594320348,36.22184470526889,0.8131233618477438,1.1548145318668865,1.4373922115892306,0.9306857523393735,16.205510102466352,0.48999977111816584,-0.6214958522688203,-1.0297501564025886,-2.0777179934415937,0.01821768063641649,-1.5537340749220903,-0.5057662378830869,1.335100593566894,20.07432281998459,-17.660868025441413,0.5239839185195024,5,0.570000171661377,1.085000514984129,1.6775002479553223,1.4025001525878906,-0.5799999237060547,3,-0.009909907845847332,-1.4444467991918506,10.125,-1.2962955113805112,10.505000114440918,2.500007152564221,10.59000015258789,-0.009909907845847332
2668,2010-05-21,9.949999809265137,10.220000267028807,9.821999549865724,9.989999771118164,1334323.0,-0.004004000277224251,-1.6891896681154412,0.25806312680735866,28.0120519131938,35.3811473951898,0.864910319871413,1.1016552710655638,1.4559497269822224,0.9933140293030664,16.920662130262425,0.3980007171630824,-0.6037310941117582,-0.9747500896453865,-2.0499414489641836,0.10044126967341072,-1.512345769304785,-0.43715440998598787,1.3108965515136717,22.009523965970846,-14.69116551493742,0.537595679659399,5,0.6100001335144043,1.1250004768371564,1.7375001907348633,1.4549999237060547,-0.560999870300293,4,-0.005929649888420152,2.4385967260510624,9.989999771118164,-1.4444467991918506,10.125,-1.2962955113805112,10.505000114440918,-0.005929649888420152
2669,2010-05-24,9.954000473022461,10.06999969482422,9.800000190734863,9.961000442504883,493642.0,0.00040207676723769126,1.4000118680275118,0.1749994039529838,30.483049565524297,34.219646184569605,0.7359120228340501,0.9887849827393875,1.4325288767093909,1.011396310963617,17.54507246377749,0.26999950408935725,-0.571821679806737,-0.8694494724273678,-1.9071333516487403,0.1682344067940047,-1.388291412038054,-0.35060753281668156,1.245260044006347,22.392362575084867,-15.162105952116995,0.5188419396106863,5,0.5809998512268066,1.1209998130798322,1.7847495079040527,1.4509992599487305,-0.9340000152587891,0,-0.0034157519703426065,-1.6891896681154412,9.949999809265137,2.4385967260510624,9.989999771118164,-1.4444467991918506,10.125,-0.0034157519703426065
2670,2010-05-25,9.592000007629396,9.779999732971193,9.420000076293944,9.71500015258789,1078019.0,-0.03636733455801677,1.845854897866089,17.57152588555833,28.59768776438824,32.90297210969986,0.912821394819586,1.274522635810511,1.774209629922547,1.3932795468679569,19.127054541507032,0.5340003967285174,-0.501007619290812,-1.1415499210357645,-2.2792846550207955,-0.0038151870507334706,-1.71041728802828,-0.572682554043249,1.5480900993994116,16.945800311001395,-22.290369353223934,0.5688673669925152,5,0.7930002212524396,1.3330001831054652,2.179250001907347,1.812999725341795,-0.5590000152587926,1,0.02992073626202396,1.4000118680275118,9.954000473022461,-1.6891896681154412,9.949999809265137,2.4385967260510624,9.989999771118164,0.02992073626202396
2671,2010-05-26,9.829999923706056,10.05500030517578,9.685999870300293,9.800000190734863,1455826.0,0.024812334850641937,-1.8604643426125327,-0.2438999806164165,36.07264828689469,32.734746671105526,0.5071071810887933,0.9858634770698433,1.5227499530593533,1.173714461459971,19.56136738895812,0.46300029754638317,-0.5261858767337095,-0.8393000125884988,-2.0302243720330697,0.351624346856072,-1.4347621923107834,-0.2438378328662143,1.20688478147866,51.249968707569394,8.085793397496872,0.5954621797222854,5,0.4124999046325666,1.0725002288818342,2.0137503147125226,1.6475000381469709,-1.1440000534057635,2,-0.0028484107982711393,1.845854897866089,9.592000007629396,1.4000118680275118,9.954000473022461,-1.6891896681154412,9.949999809265137,-0.0028484107982711393
2672,2010-05-27,10.324999809265137,10.324999809265137,9.847000122070312,9.90999984741211,1064014.0,0.05035604164811214,1.3036131620855824,13.833455192802054,48.12355582695001,34.49993614900403,-0.09683995107967469,0.4347905884473757,1.023310897774591,0.6929977997079799,19.833394627486893,0.49499988555908025,-0.5817265670677028,-0.29455013275146413,-1.4537295253638227,0.8646292598608945,-0.8741398290576434,0.28503956355471516,0.614871818186133,100.0,52.14283066761914,0.5795896963061792,5,-0.2324995994567871,0.46000003814697266,1.548750400543213,1.1525001525878906,-1.6940002441406232,3,-0.08426149168335928,-1.8604643426125327,9.829999923706056,1.845854897866089,9.592000007629396,1.4000118680275118,9.954000473022461,-0.08426149168335928
2673,2010-05-28,10.354999542236328,10.460000038146973,10.229999542236328,10.335000038146973,736795.0,0.0029055431985840485,1.0,0.04819158054871897,33.54290174302933,34.03889096828811,-0.18992327502015272,0.3453115486232132,0.980747201668164,0.6769141679363386,20.35243727369583,0.23000049591064453,-0.6316216661601537,-0.2155503749847405,-1.3293544899172876,0.8982537399478066,-0.7724524324510131,0.34135168248153214,0.4936797921455014,89.90379809980386,43.82509593801352,0.5569020574662734,5,-0.2624993324279785,0.4050006866455078,1.5600006580352783,1.1950006484985334,-1.7109994888305646,4,-0.09126023530659966,1.3036131620855824,10.324999809265137,-1.8604643426125327,9.829999923706056,1.845854897866089,9.592000007629396,-0.09126023530659966
2674,2010-05-31,10.44499969482422,10.44499969482422,10.229999542236328,10.289999961853027,453003.0,0.00869146852404934,1.774200296562419,7.750178818368312,32.29087987374423,33.17869020812357,-0.3382224822642286,0.1889992864404597,0.8815488851068007,0.6055503931989552,20.872239257022766,0.2150001525878924,-0.6487534287487513,-0.07730021476745463,-1.1192804690418914,0.9646800395069821,-0.5982903419046739,0.4436899123697646,0.3179588840723362,98.55765924298447,56.710112746150074,0.5209901271372185,5,-0.5049996376037615,0.3150005340576154,1.465000391006468,1.1800003051757795,-1.5149993896484393,0,-0.10110098484566288,1.0,10.354999542236328,1.3036131620855824,10.324999809265137,-1.8604643426125327,9.829999923706056,-0.10110098484566288
2675,2010-06-01,10.460000038146973,10.46500015258789,10.0600004196167,10.43000030517578,921136.0,0.001436126736335419,19.250005960470162,0.19354699776656167,34.54834813026639,33.514045855367925,-0.40261683252117564,0.1261217706313431,0.8566902944602717,0.6066047361424474,22.093336589891845,0.4049997329711914,-0.616050686138216,-0.02779989242553782,-1.0270894208035877,0.971489635952512,-0.5274446566145627,0.4718448717634871,0.22238103059342684,99.35813701809776,60.69438892703866,0.49964476418902526,6,-0.5174999237060547,0.24749994277954102,1.4500000476837158,1.1649999618530273,-1.4499998092651367,1,-0.13766726339691315,1.774200296562419,10.44499969482422,1.0,10.354999542236328,1.3036131620855824,10.324999809265137,-0.13766726339691315
2676,2010-06-02,10.300000190734863,10.399999618530273,10.114999771118164,10.385000228881836,1098208.0,-0.015296352469273411,3.9565700543185307,-2.833359824522196,36.348490480156265,34.2244015093497,-0.2404707225517413,0.24430369423279075,1.005414169073294,0.780694335750745,22.77492343494483,0.3450002670288086,-0.6201597279688666,-0.15329976081848073,-1.1268999174418717,0.8203003958049102,-0.6400998391301762,0.33350031749321474,0.3066380184587487,73.30097836486527,36.49342923434662,0.4868000783116958,6,-0.3575000762939453,0.2049999237060547,1.497499942779541,1.3249998092651367,-1.2200002670288068,2,-0.12300972571864233,19.250005960470162,10.460000038146973,1.774200296562419,10.44499969482422,1.0,10.354999542236328,-0.12300972571864233
2677,2010-06-03,10.18000030517578,10.21500015258789,10.0600004196167,10.1850004196167,1208037.0,-0.011650474110381781,3.7692533415496574,0.05882484937564499,39.744768377672166,35.52803667206952,-0.10134215402909241,0.3379177457288325,1.1108992843426417,0.9147880697415882,22.928453157281176,0.23999977111816406,-0.635563189319349,-0.245549678802492,-1.216978227246381,0.7258788696413969,-0.7312639530244365,0.24016459541945245,0.3554396160438529,29.629620908321964,-10.605550173581033,0.48571427422194463,6,-0.2375001907348615,0.3249998092651385,1.5274999141693133,1.4600000381469744,-1.0329999923706037,3,-0.1467583880243989,3.9565700543185307,10.300000190734863,19.250005960470162,10.460000038146973,1.774200296562419,10.44499969482422,-0.1467583880243989
2678,2010-06-04,9.840999603271484,10.270000457763672,9.8100004196167,10.130000114440918,1176703.0,-0.033300657342017814,-1.621091213398216,57.79877932479351,34.97793888685291,36.027468818883804,0.2464921499206092,0.6625287460615059,1.419863481124434,1.264601411640255,22.177164559225705,0.46000003814697266,-0.5957273304522985,-0.5538503646850579,-1.5595636016662215,0.4518628722961058,-1.0567069831756388,-0.05099374619447694,0.6275139272526058,4.732701724040028,-35.883431853887764,0.5028566184905816,6,0.1015005111694336,0.6640005111694336,1.8665006160736084,1.7990007400512695,-0.5269994735717773,4,-0.12295499308268698,3.7692533415496574,10.18000030517578,3.9565700543185307,10.300000190734863,19.250005960470162,10.460000038146973,-0.12295499308268698
2679,2010-06-07,9.666999816894533,9.772000312805176,9.60099983215332,9.699999809265137,1331724.0,-0.017681108971806858,-1.072733578013467,0.11418662284391823,33.77227439356584,36.602422888792425,0.4196279459961918,0.7507379520290147,1.5713405136091563,1.442380427491468,23.50121371627879,0.23999977111816406,-0.5394304184748862,-0.6489501476287831,-1.620864974479911,0.32296467922234484,-1.1349075610543462,-0.16299273420322002,0.738602906375748,7.638884289766974,-34.362311644995046,0.48595741342556364,6,0.36600017547607244,0.8380002975463849,2.0405004024505597,2.030500411987303,-0.1979999542236346,0,-0.10582391464422336,-1.621091213398216,9.840999603271484,3.7692533415496574,10.18000030517578,3.9565700543185307,10.300000190734863,-0.10582391464422336
2680,2010-06-08,9.42300033569336,9.793999671936037,9.342000007629396,9.652999877929688,1464921.0,-0.025240455759060643,-1.3061195692897771,6.969684709418634,35.65005392195468,36.55546795935465,0.712009154086438,0.8856189261004488,1.7938697019606735,1.684707035819562,25.392042779880775,0.4519996643066406,-0.4771311233910467,-0.7948496341705322,-1.7066386146584307,0.11693934631736624,-1.2507441244144815,-0.338955143926583,0.9234662287583415,7.655988454947731,-37.82502975924862,0.455894490243949,6,0.4804997444152832,1.0429997444152832,2.273249864578247,2.2744998931884766,0.11599922180175781,1,-0.05231879581391341,-1.072733578013467,9.666999816894533,-1.621091213398216,9.840999603271484,3.7692533415496574,10.18000030517578,-0.05231879581391341
2681,2010-06-09,9.687000274658203,9.71399974822998,9.451000213623047,9.493000030517578,1065989.0,0.028016547761845922,1.1209709051475507,-0.8434810011112401,44.1165163750461,36.11024135358754,0.4756066495828346,0.5262898495002339,1.5090902127807713,1.4226281185731064,27.385054595608494,0.2909994125366211,-0.42328562128462366,-0.4531997203826901,-1.2565318270165289,0.35013238625114873,-0.8548657736996095,-0.05153366706577067,0.5791089652477126,37.176734879696184,-11.04226027768037,0.4016660533169195,6,0.21649980545043945,0.6839995384216309,1.9504997730255127,2.010499954223633,-0.33699989318847656,2,-0.06988748080739104,-1.3061195692897771,9.42300033569336,-1.072733578013467,9.666999816894533,-1.621091213398216,9.840999603271484,-0.06988748080739104
2682,2010-06-10,9.788000106811523,9.87399959564209,9.562000274658203,9.670000076293944,974824.0,0.010426326962903243,1.1517268141249515,0.6082468145351673,46.92716874930129,37.59738213206221,0.3245529730596335,0.3513947684334795,1.3849934476065844,1.324954480308465,28.796413430535818,0.3119993209838867,-0.323105134466978,-0.29384989738464284,-1.013122652653328,0.4254228578840422,-0.6534862750189845,0.0657864802496988,0.40418039451227017,48.06033220324342,-3.3304780624548442,0.35963637763434225,6,0.11549997329711914,0.5829997062683105,1.7795000076293945,1.8619999885559082,-0.4429998397827166,3,-0.07233348747235568,1.1209709051475507,9.687000274658203,-1.3061195692897771,9.42300033569336,-1.072733578013467,9.666999816894533,-0.07233348747235568
2683,2010-06-11,9.654000282287598,9.854999542236328,9.583000183105467,9.850000381469727,936239.0,-0.013690214861223238,1.640790722436998,-1.6610173601008382,44.57700265587628,38.96250688563243,0.38963302922235776,0.43060332720054006,1.4995046830577579,1.4627325975645213,29.618427711549973,0.27199935913086115,-0.26968932984912186,-0.3790497303009026,-1.0737493951768116,0.31564993457500634,-0.7263995627388571,-0.031699897862948134,0.4701657795406433,58.6467135855671,3.4395866144533898,0.3473498324379549,6,0.24949979782104492,0.7169995307922363,1.7934999465942383,1.875999927520752,-0.2720003128051758,4,-0.052517086664335966,1.1517268141249515,9.788000106811523,1.1209709051475507,9.687000274658203,-1.3061195692897771,9.42300033569336,-0.052517086664335966
2684,2010-06-14,9.791999816894533,9.829000473022461,9.729999542236328,9.789999961853027,566376.0,0.014294544289596312,1.6052476378100962,-0.010203336885290858,53.93390831441553,41.116458017204565,0.1668058019835641,0.24217049453961081,1.335964768992893,1.3305497073340113,30.03117807310555,0.17500019073486328,-0.2982667947106332,-0.20115017890929998,-0.8514064405249595,0.44910608270635954,-0.5262783097171297,0.12397795189852978,0.2695929605977998,84.58649581781249,23.525864091601115,0.3251281308078297,6,0.07899999618530096,0.578999996185301,1.364250421524046,1.4730005264282209,-0.5850000381469727,0,-0.04881532844497338,1.640790722436998,9.654000282287598,1.1517268141249515,9.788000106811523,1.1209709051475507,9.687000274658203,-0.04881532844497338
2685,2010-06-15,9.840999603271484,9.920000076293944,9.720999717712402,9.798999786376953,570143.0,0.005004063244814505,-1.0101050968605625,21.001430615145868,50.23373747313859,42.65926323864705,0.023207424377762464,0.14848791352417123,1.2577600441120076,1.286592852885608,30.61872780772026,0.1990003585815412,-0.28371610887156784,-0.11895036697387695,-0.7255061467608321,0.48760541281307823,-0.42222825686735455,0.18432752291960064,0.16302575263181396,83.15554452989365,19.992475579049213,0.30327788989347787,6,-0.03499937057495117,0.5300002098083496,1.2140007019042969,1.4240007400512695,-0.5529994964599609,1,-0.03780101164488625,1.6052476378100962,9.791999816894533,1.640790722436998,9.654000282287598,1.1517268141249515,9.788000106811523,-0.03780101164488625
2686,2010-06-16,9.652999877929688,9.9399995803833,9.593000411987305,9.852999687194824,1147136.0,-0.019103722479502983,-1.1687533341479333,-4.761920980926431,33.57770283655381,41.97403373407834,0.12267965796973002,0.3154887749858375,1.4089324085383126,1.4790725079634264,30.743364130342364,0.3469991683959961,-0.2803728402935022,-0.28335008621215785,-0.8995198735709504,0.3328197011466347,-0.5914349798915541,0.02473480746723844,0.2980634501116981,24.074013336327237,-33.00718727602687,0.3080848936793961,6,0.1530003547668457,0.693000316619873,1.4020004272460938,1.6120004653930664,-0.06599998474121094,2,-0.011809833406837278,-1.0101050968605625,9.840999603271484,1.6052476378100962,9.791999816894533,1.640790722436998,9.654000282287598,-0.011809833406837278
2687,2010-06-17,9.890999794006348,9.98799991607666,9.612000465393066,9.699999809265137,1110403.0,0.024655539115960856,-1.0490507398148774,-0.9550008344658226,39.70718712885907,42.49950576096791,-0.17950275427752693,0.07345797341542237,1.138206893049098,1.245944102688778,30.256400426412245,0.37599945068359375,-0.28640064841946966,-0.04040017127990758,-0.6563458317206159,0.5755454891608007,-0.34837300150026174,0.2675726589404466,-0.5489997863769513,76.04933678383144,22.164911730997133,0.3079728302203543,6,-0.2259998321533203,0.4550004005432129,1.1640005111694336,1.3740005493164062,-0.36999988555908203,3,-0.05469613019954267,-1.1687533341479333,9.652999877929688,-1.0101050968605625,9.840999603271484,1.6052476378100962,9.791999816894533,-0.05469613019954267
2688,2010-06-18,9.890999794006348,9.968000411987305,9.800000190734863,9.928999900817873,1142505.0,0.0,1.8965273438784571,-0.19895345469797912,37.19962434726806,42.88032242249037,-0.1918381884409115,0.0725298493269122,1.0969082756892163,1.2480708159586928,29.772279938451973,0.1680002212524414,-0.2919953537025446,-0.03745017051696742,-0.6535858678875606,0.5786855268536257,-0.3455180192022649,0.27061767816833004,-0.5360797882080064,75.4429762402007,26.085422005986217,0.30806784868529663,6,-0.2259998321533203,0.3125,1.1640005111694336,1.3740005493164062,-0.29399967193603516,4,-0.05520165183992831,-1.0490507398148774,9.890999794006348,-1.1687533341479333,9.652999877929688,-1.0101050968605625,9.840999603271484,-0.05520165183992831
2689,2010-06-21,9.920000076293944,10.130000114440918,9.871000289916992,10.130000114440918,762270.0,0.002931986946877574,1.4666645473907929,5.526301259850213,37.60329836671117,43.097349583018875,-0.2024679402653291,0.043059417159280855,1.0177130069652236,1.2196310921033398,29.013656044946543,0.2589998245239258,-0.30380650334099357,-0.006749868392946112,-0.622776347532616,0.6092766107467238,-0.31476310796278106,0.30126337117688884,-0.5524184722900358,60.89382597653963,17.123189324916694,0.30801323956983523,6,-0.12949991226196111,0.13350009918213068,1.1350002288818377,1.3450002670288104,-0.4739999771118164,0,-0.05423388131792384,1.8965273438784571,9.890999794006348,-1.0490507398148774,9.890999794006348,-1.1687533341479333,9.652999877929688,-0.05423388131792384
2690,2010-06-22,9.878999710083008,9.982999801635742,9.68000030517578,9.920000076293944,620361.0,-0.0041331014007666145,2.628740463246401,0.1952398036339425,39.7765742465205,42.61513379096047,-0.10055629864878846,0.11242774900539843,1.0149053339977314,1.261039130087994,27.84854099045797,0.3029994964599627,-0.27383637094493807,-0.06210021972656321,-0.6583472689021086,0.5341468294489822,-0.3602237443143359,0.23602330486120948,-0.48092136566162047,53.25874423932444,12.677248181597086,0.2981235245877728,6,-0.032999515533447266,0.1745004653930664,1.1285004615783691,1.386000633239746,-0.2799997329711914,1,-0.06802307430473653,1.4666645473907929,9.920000076293944,1.8965273438784571,9.890999794006348,-1.0490507398148774,9.890999794006348,-0.06802307430473653
2691,2010-06-23,9.802000045776367,9.899999618530273,9.739999771118164,9.8100004196167,565021.0,-0.007794277413334716,-1.424223158229357,0.1951293263863129,40.62498817367481,41.914891504779746,-0.0061781116064700825,0.19733989719904343,1.0430751850237971,1.3323345099264046,27.437441100389503,0.15999984741210938,-0.22552278312392815,-0.13769989013671946,-0.7351755358088372,0.4597757555353983,-0.43643771297277745,0.16103793269933853,-0.37464483055419784,36.679480523306125,-5.0689389418439035,0.29873782283605854,6,0.05450010299682617,0.10150003433227539,1.2055001258850098,1.4630002975463867,-0.3020000457763672,2,-0.05243827143077029,2.628740463246401,9.878999710083008,1.4666645473907929,9.920000076293944,1.8965273438784571,9.890999794006348,-0.05243827143077029
2692,2010-06-24,9.454999923706056,9.87600040435791,9.454999923706056,9.81999969482422,666590.0,-0.035400950872248926,-1.3068533953439665,45.6228394325903,40.46442659811265,41.457938609472684,0.32253660091515535,0.5015338195390537,1.3284694634215946,1.668361221025208,27.949441560936776,0.4210004806518537,-0.17256994659729408,-0.44120001792907537,-1.04718326738465,0.1647832315264992,-0.7441916426568636,-0.1382083932012872,0.6750001907348615,0.0,-44.512656192508466,0.3029916247277875,6,0.33750009536742986,0.4485001564025861,1.5525002479553205,1.8100004196166974,0.045000076293943536,3,0.013960864150983632,-1.424223158229357,9.802000045776367,2.628740463246401,9.878999710083008,1.4666645473907929,9.920000076293944,0.013960864150983632
2693,2010-06-25,9.40999984741211,9.545000076293944,9.37600040435791,9.44499969482422,574149.0,-0.004759394675522,-2.281587378011484,0.09589005304000696,43.218992979542485,40.26739246115346,0.36798266782524003,0.4976201493155532,1.3200643812515196,1.7010567732403565,28.891241307484815,0.16899967193603338,-0.16326967725182406,-0.43895010948181223,-1.0416662083818853,0.16376598941826082,-0.7403081589318496,-0.13759206003177482,0.706500263214112,4.509211687953596,-42.822550864184684,0.30135804945003675,6,0.3430004119873047,0.4935002326965332,1.4075002670288086,1.6650004386901838,0.2740001678466779,4,0.011795968420305947,-1.3068533953439665,9.454999923706056,-1.424223158229357,9.802000045776367,2.628740463246401,9.878999710083008,0.011795968420305947
2694,2010-06-28,9.388999938964844,9.532999992370604,9.3100004196167,9.404999732971193,512331.0,-0.002231658744717313,-1.5632306756334373,0.4571389645776842,48.98324110293186,40.12844842001938,0.36409366451432135,0.45898314647757843,1.2818006917644542,1.7152533094926312,29.929009478474956,0.22299957275390447,-0.1714399983458108,-0.4071500301361084,-0.9739580381183401,0.15965797784612334,-0.6905540341272243,-0.12374602614499253,0.6978801834106445,11.738423757706986,-38.93441518401893,0.2834040039911161,6,0.33100032806396484,0.49850034713745117,1.4285001754760742,1.6860003471374494,0.4910001754760742,0,0.022153603627395713,-2.281587378011484,9.40999984741211,-1.3068533953439665,9.454999923706056,-1.424223158229357,9.802000045776367,0.022153603627395713
2695,2010-06-29,9.020000457763672,9.333999633789062,9.020000457763672,9.3100004196167,712136.0,-0.03930125504312809,-1.165511843650008,18.12523097097015,31.232403701354215,39.86785962721943,0.6754142539894961,0.7531863217749901,1.58135239923989,2.081222316109617,30.90331749575744,0.3689994812011719,-0.17119850128291603,-0.704149532318116,-1.281634090377736,-0.126664974258496,-0.9928918113479259,-0.41540725328830597,1.0202668824462897,0.0,-50.21624134942262,0.2887422790298103,6,0.554999828338623,0.7224998474121094,1.7849998474121094,2.0549998283386213,0.6419992446899414,1,0.047228339223839955,-1.5632306756334373,9.388999938964844,-2.281587378011484,9.40999984741211,-1.3068533953439665,9.454999923706056,0.047228339223839955
2696,2010-06-30,9.032999992370604,9.157999992370604,9.003000259399414,9.098999977111816,755136.0,0.0014411900163200375,-1.4603239479260997,0.22758618421702295,27.649469832183513,38.52811326092215,0.6316429415064171,0.6750074227340956,1.5055225709634517,2.0584510913490366,31.94035945810454,0.15499973297118963,-0.21445173629125236,-0.6277999877929705,-1.2171600976888861,-0.03843987789705494,-0.9224800427409292,-0.33311993284501185,0.9256459972436542,3.4363949587449234,-45.10886191184113,0.2946800549479579,6,0.5335001945495623,0.7010002136230487,1.622000217437746,1.8920001983642578,0.5100002288818359,2,0.06265913707730153,-1.165511843650008,9.020000457763672,-1.5632306756334373,9.388999938964844,-2.281587378011484,9.40999984741211,0.06265913707730153
2697,2010-07-01,8.685999870300293,8.949999809265137,8.602999687194824,8.932000160217285,1910099.0,-0.03841471519577011,1.4609973689372264,3.727277981677789,24.553071365179235,37.12294070735671,0.8825476509278793,0.9532137074259097,1.787749770038669,2.3926044947321223,33.146723200100794,0.4300003051757795,-0.26280227579271553,-0.9001000881195065,-1.583582621315614,-0.21661755492339907,-1.241841354717561,-0.5583588215214519,1.1770815462924809,8.81105613818757,-36.86783875809836,0.3417412665980538,7,0.6805000305175781,0.8480000495910645,1.8865001201629639,2.2390003204345685,0.8199996948242188,3,0.09371403889642993,-1.4603239479260997,9.032999992370604,-1.165511843650008,9.020000457763672,-1.5632306756334373,9.388999938964844,0.09371403889642993
2698,2010-07-02,8.630999565124513,8.848999977111816,8.611000061035156,8.805000305175781,850611.0,-0.006332063780456587,-1.2243008979700973,0.7073192479162557,18.08684154372598,34.954445504802806,0.8269875493957528,0.9622510388308267,1.776969695535886,2.434627184987429,33.97269097181878,0.23799991607666016,-0.2602454524166191,-0.8946003913879377,-1.688391123499743,-0.10080965927613228,-1.2914957574438404,-0.497705025332035,1.0808720439405057,3.010738574370362,-36.18733309749347,0.3968953660559029,7,0.6620001792907697,0.9030003547668439,1.807750463485716,2.294000625610348,0.9690008163452131,4,0.10068363789367774,1.4609973689372264,8.685999870300293,-1.4603239479260997,9.032999992370604,-1.165511843650008,9.020000457763672,0.10068363789367774
2699,2010-07-05,8.644000053405763,8.807999610900879,8.619999885559082,8.699999809265138,515686.0,0.001506255235347309,-2.615376150827005,0.3218363085287751,16.432990606067122,32.360713989196874,0.686102879921604,0.915624939431197,1.6927927427671055,2.4098702983606017,34.500357936486196,0.18799972534179688,-0.29239723272639395,-0.8304499149322488,-1.7127782633106925,0.051878433446194805,-1.2716140891214707,-0.389285740743027,0.9348069250348328,5.608805636985588,-26.87109469521471,0.4411641741892215,7,0.6074995994567853,0.8899998664855939,1.7822501659393293,2.281000137329098,0.8850002288818342,0,0.12031466397819623,-1.2243008979700973,8.630999565124513,1.4609973689372264,8.685999870300293,-1.4603239479260997,9.032999992370604,0.12031466397819623
2700,2010-07-06,8.930000305175781,8.960000038146973,8.675999641418457,8.708000183105469,602968.0,0.03308656293417456,1.014190153467389,-3.964305177111717,30.781515860091204,31.26699484324314,0.2808665613684287,0.6227240074656368,1.3564922175355125,2.1138170476206177,34.420891221356,0.31599998474120916,-0.3178276575660117,-0.5197996616363518,-1.4351099814832722,0.3955106582105685,-0.977454821559812,-0.06214450171289165,0.5317097983153225,58.91899786926955,24.327560855864924,0.45765515992345995,7,0.30949974060058594,0.6039996147155762,1.4199998378753662,1.9949998855590803,0.4200000762939453,1,0.10638295372896267,-2.615376150827005,8.644000053405763,-1.2243008979700973,8.630999565124513,1.4609973689372264,8.685999870300293,0.10638295372896267
2701,2010-07-07,9.010000228881836,9.02400016784668,8.699999809265138,8.869999885559082,907153.0,0.008958557779632725,2.857142046196356,0.6306318303663482,24.434146954359093,29.485852660603854,0.08572139151536717,0.515852431969428,1.2349499905449957,2.019496788046748,34.23725185394044,0.3240003585815412,-0.35020384648532144,-0.40594973564147985,-1.3343053881151405,0.5224059168321808,-0.8701275618783093,0.05822809059534961,0.34866462465371484,96.67460261727803,64.5460893317346,0.46417782623683,7,0.06399965286254883,0.4914994239807129,1.3149998188018799,1.9149999618530256,0.3789997100830078,2,0.07236397969023045,1.014190153467389,8.930000305175781,-2.615376150827005,8.644000053405763,-1.2243008979700973,8.630999565124513,0.07236397969023045
2702,2010-07-08,9.079999923706056,9.21399974822998,9.039999961853027,9.161999702453613,787662.0,0.007769111325861555,-1.1481494563457724,-0.5857112689967925,27.384278577115907,27.726439949223124,-0.04812717121184207,0.4111725620716449,1.1167561113383595,1.9319256423045328,34.29418801955871,0.20399951934814453,-0.3915521772965267,-0.30055003166198624,-1.2231479587551206,0.6220478954311481,-0.7618489952085543,0.16074893188458184,0.18798510986860784,77.77779535055882,49.01621421460607,0.4612989635465675,7,-0.01200008392334162,0.3565001487731916,1.1437501907348615,1.845000267028805,0.23900032043456676,3,0.05099122262518763,2.857142046196356,9.010000228881836,1.014190153467389,8.930000305175781,-2.615376150827005,8.644000053405763,0.05099122262518763
2703,2010-07-09,9.147000312805176,9.239999771118164,9.119999885559082,9.170000076293944,431487.0,0.007378897539877194,-2.1168551293642635,0.2804856774013312,28.891326461254252,25.49400498903672,-0.17473228468217883,0.3206830797275906,1.000862848667083,1.8429345449208814,34.3166296102692,0.1599998474121076,-0.43462808662375174,-0.20819964408874547,-1.1270153403332088,0.7106160521557179,-0.667607492210978,0.2512082040334871,-0.5440006256103516,85.00008460015658,57.811960933419186,0.45940784812223173,7,-0.17850065231323242,0.28949975967407227,1.0767498016357422,1.7779998779296857,0.18299961090088068,4,0.03924775773941547,-1.1481494563457724,9.079999923706056,2.857142046196356,9.010000228881836,1.014190153467389,8.930000305175781,0.03924775773941547
2704,2010-07-12,9.314000129699707,9.329999923706056,9.170000076293944,9.199999809265137,756282.0,0.018257331494866413,1.1917801060799995,-4.9565866401297525,35.56464884362707,25.975365560400373,-0.39503139990968705,0.12230736962713529,0.7834848075919165,1.655011211799934,34.20950558649476,0.18299961090088068,-0.45177223601822725,-0.017299842834471946,-0.9128484803717978,0.8782487947028539,-0.465074161603134,0.4304744759341901,-0.6982604408264166,97.55354937303935,70.62023373272444,0.44777431876866275,7,-0.3475003242492676,0.05249977111816406,0.9097499847412109,1.6110000610351545,0.1680002212524414,0,0.030706489992204933,-2.1168551293642635,9.147000312805176,-1.1481494563457724,9.079999923706056,2.857142046196356,9.010000228881836,0.030706489992204933
2705,2010-07-13,9.468999862670898,9.48900032043457,9.256999969482422,9.256999969482422,661145.0,0.016641585872104736,-1.1886836588723246,1.8596429587244223,41.81817670578838,27.54966632413425,-0.5360098137609288,-0.06534064503385295,0.5872511378940715,1.478818823195338,34.20385936048325,0.23200035095214844,-0.47243157057729235,0.15629987716674876,-0.7096384123867683,1.0222381667202658,-0.27666926761001065,0.5892690219435082,-0.8246897644042974,97.46508937820234,68.80007653005534,0.43296914477675885,7,-0.42299985885620117,-0.10249996185302734,0.8000001907348633,1.456000328063963,0.04500007629394531,1,0.006336510770607928,1.1917801060799995,9.314000129699707,-2.1168551293642635,9.147000312805176,-1.1481494563457724,9.079999923706056,0.006336510770607928
2706,2010-07-14,9.538999557495117,9.569000244140623,9.399999618530273,9.550000190734863,619984.0,0.007392511969524396,5.8978805394994644,-0.051889805576298485,52.38906887071466,30.642554935860407,-0.5885808249863977,-0.15211803270127255,0.48113881691813987,1.3890957362021599,33.83895289035351,0.1690006256103498,-0.5062641303019291,0.2319995880126946,-0.6259712128757062,1.0899703889010954,-0.19698581243150493,0.6609849884568941,-0.8440080458984376,94.32879572090741,59.475131877769094,0.42898540044420025,7,-0.44899940490722656,-0.1724996566772461,0.6457505226135254,1.3470005989074707,-0.09200000762939275,2,-0.019813312170340547,-1.1886836588723246,9.468999862670898,1.1917801060799995,9.314000129699707,-2.1168551293642635,9.147000312805176,-0.019813312170340547
2707,2010-07-15,9.350000381469727,9.527999877929688,9.335000038146973,9.475000381469727,482652.0,-0.019813312170340547,-1.4903094813265243,11.362982228001734,48.422725745716725,34.0132087360816,-0.33021347834527326,-0.006036801603412911,0.6393052893017597,1.5593076696003862,33.6994929186401,0.20399951934814453,-0.47837963556162855,0.0700503826141361,-0.7433505639332676,0.8834513291615398,-0.33665009065956575,0.47675085588783794,-0.5850881712695308,51.225013859064674,12.015256384063306,0.40670047327370185,7,-0.25550031661987305,0.01649951934814453,0.7872495651245117,1.5359997749328613,-0.07900047302246094,3,0.004171075497751753,5.8978805394994644,9.538999557495117,-1.1886836588723246,9.468999862670898,1.1917801060799995,9.314000129699707,0.004171075497751753
2708,2010-07-16,9.345000267028807,9.439000129699707,9.27400016784668,9.359999656677246,787033.0,-0.0005347715761412353,-1.1019158577624433,0.11999511718751421,48.8335179835488,37.613267333579564,-0.2383459393289229,-0.04641884309532074,0.6218055040763932,1.5488134959499984,33.61445853490134,0.16499996185302734,-0.4443083911733048,0.09235024452209295,-0.6697305821516384,0.8544310711958243,-0.2886901688147727,0.4733906578589586,-0.5157610141133766,43.859678475651435,1.1264447450214021,0.3810404133368656,7,-0.2225003242492658,0.021499633789064276,0.7922496795654315,1.540999889373781,-0.0349998474121076,4,-0.0027822388598444103,-1.4903094813265243,9.350000381469727,5.8978805394994644,9.538999557495117,-1.1886836588723246,9.468999862670898,-0.0027822388598444103
2709,2010-07-19,9.381999969482422,9.449999809265137,9.239999771118164,9.369999885559082,530073.0,0.003959304590301471,1.8378428883490454,-0.8000381485248289,61.6473538281397,41.04280488558495,-0.17841337272101576,-0.1325886478843188,0.5368039861029139,1.497814401618328,34.18029079566227,0.21000003814697266,-0.3660066907288524,0.15624995231628347,-0.5419503272098112,0.8544502318423781,-0.19285018744676385,0.5053500920793308,-0.49357983726897636,43.161092462795395,-4.771988087313339,0.34910013976304743,7,-0.24749994277954102,-0.015500068664550781,0.7552499771118164,1.504000186920166,-0.08899974822998225,0,-0.0055425331427744196,-1.1019158577624433,9.345000267028807,-1.4903094813265243,9.350000381469727,5.8978805394994644,9.538999557495117,-0.0055425331427744196
2710,2010-07-20,9.20699977874756,9.572999954223633,9.133000373840332,9.43000030517578,588855.0,-0.01865275967854385,-1.371969636600595,-18.583247238337144,55.06992501761752,44.446780225947,0.044713402153021775,-0.011082536005181609,0.6562658303389508,1.6554200672363653,34.15910822459951,0.4399995803833008,-0.2689636293944897,0.01484975814819478,-0.6120195657359435,0.6417190820323331,-0.29858490379387526,0.3282844200902648,-0.2641332375799408,16.818062608778984,-35.2257112862319,0.3134346619420693,7,0.09950017929076971,0.15950012207031072,0.9140000343322736,1.6790003776550275,-0.024000167846679688,1,0.029868641122308803,1.8378428883490454,9.381999969482422,-1.1019158577624433,9.345000267028807,-1.4903094813265243,9.350000381469727,0.029868641122308803
2711,2010-07-21,9.288000106811523,9.401000022888184,9.241000175476074,9.345999717712402,675317.0,0.00879768980237583,-1.1052684414272538,0.2600873272805847,70.75863157583197,49.26615278135989,0.00815162787464807,-0.13972882383007956,0.5241978195881636,1.5540463700873275,34.13678092107521,0.19400024414062322,-0.16086410292713538,0.12155008316040039,-0.43864628237089676,0.6817464486916975,-0.15854809960524818,0.40164826592604896,-0.2821202243383034,35.22724563422654,-21.364598654397206,0.2800981827656482,7,0.058499813079833984,0.07849979400634766,0.8004999160766602,1.5980000495910645,0.11199951171875,2,0.024332453655720787,-1.371969636600595,9.20699977874756,1.8378428883490454,9.381999969482422,-1.1019158577624433,9.345000267028807,0.024332453655720787
2712,2010-07-22,9.586999893188477,9.642999649047852,9.178000450134276,9.3149995803833,581363.0,0.0321920524266226,1.4218719343951336,-4.6896920269003735,78.21725881009091,54.74681193123063,-0.23620674511987794,-0.4514800765082221,0.1857396517689427,1.2393186384578883,33.17192241593113,0.464999198913576,-0.0892393036373278,0.4139498710632328,-0.16340795762166316,0.9913076997481287,0.1252709567207848,0.7026287854056807,-0.5244080035402146,89.01964010898082,24.590565216818973,0.2886789143424479,7,-0.19899988174438477,-0.22049999237060547,0.4890003204345703,1.2990002632141113,0.48299980163574396,3,-0.014603144349904729,-1.1052684414272538,9.288000106811523,-1.371969636600595,9.20699977874756,1.8378428883490454,9.381999969482422,-0.014603144349904729
2713,2010-07-23,9.520999908447266,9.656000137329102,9.472999572753906,9.63599967956543,668030.0,-0.0068843210051670045,1.3612871469882484,-0.4227927899499672,75.10018500311975,59.139649282285376,-0.12468809471327802,-0.39709724864752793,0.22117810133929794,1.2872908371709393,31.983164825092047,0.1830005645751953,-0.009635570211717237,0.3423998832702644,-0.24656578441706145,0.9313655509575902,0.047917049426601466,0.6368827171139273,-0.38875908767105294,74.18732506085831,2.222132395767602,0.2944828338436628,7,-0.12649965286254883,-0.15450000762939453,0.4845001697540283,1.3650002479553223,0.5839996337890625,4,-0.026257746287571493,1.4218719343951336,9.586999893188477,-1.1052684414272538,9.288000106811523,-1.371969636600595,9.20699977874756,-0.026257746287571493
2714,2010-07-26,9.597000122070312,9.628999710083008,9.487000465393066,9.597000122070312,653101.0,0.007982377308460853,3.4375335280443466,-0.0,71.69812491468424,62.45964352771825,-0.17469407897017497,-0.4813971089074176,0.11615888463126822,1.194399936235044,30.601024717604254,0.1419992446899414,0.06785945589253473,0.40800008773803675,-0.2035225955255644,1.019522771001638,0.10223874610623618,0.7137614293698373,-0.41899967193603693,88.71892123521849,14.47956379292063,0.3057613416318005,7,-0.2024998664855957,-0.2305002212524414,0.337249755859375,1.2890000343322754,0.5179996490478516,0,-0.029905147317191072,1.3612871469882484,9.520999908447266,1.4218719343951336,9.586999893188477,-1.1052684414272538,9.288000106811523,-0.029905147317191072
2715,2010-07-27,9.446000099182127,9.633999824523926,9.440999984741213,9.630000114440918,693110.0,-0.015734085752581062,1.0104209093708527,-100.0,63.557219610357265,63.70054916545632,-0.030507901365762535,-0.3128878094242591,0.23852718651835225,1.3238671371240063,28.68439062570492,0.19299983978271307,0.13946864170192796,0.23570008277892818,-0.38069424664973717,0.8520944122075935,-0.0724970819354045,0.5438972474932608,-0.20107969284057603,56.066908876159715,-14.701086869281,0.30819716471433267,7,-0.05149984359741033,-0.15300035476684393,0.4760000705719012,1.4400000572204608,0.9189996719360369,1,-0.016197319111073805,3.4375335280443466,9.597000122070312,1.3612871469882484,9.520999908447266,1.4218719343951336,9.586999893188477,-0.016197319111073805
2716,2010-07-28,9.598999977111816,9.678000450134276,9.44499969482422,9.590999603271484,773188.0,0.016197319111074027,1.807215695286261,-0.04348028900475759,65.3459595147819,65.58090847313022,-0.19456193438310265,-0.444078367498733,0.07033354918054258,1.1510433765263546,26.570571490246493,0.23300075531005504,0.19338684874241352,0.3603999614715576,-0.27344526556363924,0.9942451885067545,0.0434773479539583,0.6773225749891569,-0.29652840843200856,84.19990539550817,13.727115471272,0.3169226135175986,7,-0.19349956512451172,-0.3475003242492676,0.350750207901001,1.2870001792907715,0.6459999084472656,2,-0.04333788594675081,1.0104209093708527,9.446000099182127,3.4375335280443466,9.597000122070312,1.3612871469882484,9.520999908447266,-0.04333788594675081
2717,2010-07-29,9.5,9.609999656677246,9.486000061035156,9.527999877929688,508294.0,-0.010313571970817281,-3.428576294277929,-3.499821194421266,60.2437600148337,66.84871314327299,-0.08051378950398735,-0.2961526624495967,0.15702824282249495,1.231438428551039,23.726121266038742,0.12399959564208984,0.22111626954962205,0.22069997787475515,-0.36656704412382446,0.8079669998733348,-0.07293353312453554,0.5143334888740458,-0.13744381028747732,24.894472321367118,-41.93382881317376,0.29363351099928986,7,-0.09449958801269531,-0.2604999542236328,0.38000011444091797,1.386000156402588,0.994999885559082,3,-0.01052635594418172,1.807215695286261,9.598999977111816,1.0104209093708527,9.446000099182127,3.4375335280443466,9.597000122070312,-0.01052635594418172
2718,2010-07-30,9.5,9.574999809265137,9.428999900817873,9.449999809265137,1043501.0,0.0,-2.1739107899947974,-1.7857288828337874,55.976864186498624,66.21865873864621,-0.06282120213134057,-0.2400170789255167,0.1457587666782345,1.2110479016266034,20.815871445989753,0.14599990844726385,0.21793512588393682,0.17724995613098216,-0.33138061950675457,0.6858805317687189,-0.0770653316878871,0.4315652439498514,-0.0869727286199975,28.514033152556607,-33.00555667632296,0.25431528781886875,7,-0.09449958801269531,-0.3594999313354492,0.34800004959106445,1.386000156402588,0.9899997711181641,4,0.05999996787623374,-3.428576294277929,9.5,1.807215695286261,9.598999977111816,1.0104209093708527,9.446000099182127,0.05999996787623374
2719,2010-08-02,9.684000015258787,9.812999725341797,9.522000312805176,9.550000190734863,633182.0,0.019368422658819773,-2.0631584759246895,2.679986267142195,56.782343115971614,66.40892741624111,-0.22291985418058324,-0.3605959435469952,-0.047733953739500734,1.0087178502353762,17.918045447213455,0.3129997253417969,0.24295811024530245,0.309249973297117,-0.11241815337473149,0.7309180999689655,0.09841590996119187,0.5200840366330421,-0.2550001144409144,66.40631014794315,9.043892629179716,0.21083406333592433,8,-0.18849992752075018,-0.47600030899047674,0.14425015449524103,1.2020001411438006,0.7159996032714862,0,0.04347372225466595,-2.1739107899947974,9.5,-3.428576294277929,9.5,1.807215695286261,9.598999977111816,0.04347372225466595
2720,2010-08-03,9.880000114440918,9.88599967956543,9.625,9.630999565124512,934647.0,0.02023958063540876,1.0,1.8582154879758839,59.964952040367564,65.2096296900784,-0.35024771780370045,-0.5078109828036741,-0.2394747963791808,0.7971775742372245,15.660813763869003,0.2609996795654297,0.2746832197107736,0.4577500820159912,0.03301007027358516,0.8824900937583973,0.24538007614478907,0.6701200878871933,-0.4510002136230451,98.68718423869832,44.10052079956343,0.21237000587120278,8,-0.34800004959106445,-0.635500431060791,-0.07624983787536621,0.9900002479553223,0.5850000381469727,1,0.02378539007643976,-2.0631584759246895,9.684000015258787,-2.1739107899947974,9.5,-3.428576294277929,9.5,0.02378539007643976
2721,2010-08-04,9.661999702453613,9.859999656677246,9.661999702453613,9.859999656677246,689548.0,-0.02206481877147637,1.0,-0.7951787848147808,58.96549399486878,63.07054471060927,-0.08226768040089993,-0.25134658016557765,-0.02733311755607737,1.0004477870064594,13.567767532598252,0.2180004119873047,0.2753746027425006,0.20714969635009695,-0.1830443731944129,0.5973437658946068,0.012052661577842017,0.4022467311223519,-0.14159984588622976,50.98466399136874,-3.8608649795082712,0.19509703477225504,8,-0.004499912261962891,-0.41750001907348633,-0.0032494068145751953,1.0630006790161133,1.0580005645751935,2,0.07275927243984781,1.0,9.880000114440918,-2.0631584759246895,9.684000015258787,-2.1739107899947974,9.5,0.07275927243984781
2722,2010-08-05,9.54300022125244,9.76200008392334,9.524999618530273,9.699999809265137,866856.0,-0.012316237307578692,-1.4559532750919082,0.7929273955052156,55.33980432702693,60.87494685771007,0.033340159829206684,-0.10106334676987849,0.06834628447151658,1.1056319297974717,11.942860005921876,0.2370004653930664,0.30013815760809415,0.06500020027160502,-0.28435518173257535,0.4143555822757854,-0.10967749073048516,0.2396778912736952,0.34299945831299006,24.94537759886743,-29.997238726762028,0.1746776910020903,8,0.11449956893921076,-0.2985005378723127,0.10724997520446955,1.173500061035158,1.307000160217287,3,0.07356173614491546,1.0,9.661999702453613,1.0,9.880000114440918,-2.0631584759246895,9.684000015258787,0.07356173614491546
2723,2010-08-06,9.505999565124512,9.623000144958496,9.40999984741211,9.529999732971193,707244.0,-0.0038772561322514276,1.0285646815196956,0.15286771226903148,53.34410802953199,58.8356116482487,0.07597928431376033,-0.03772240738691934,0.08014897202945548,1.124310372138325,10.261760286809887,0.21300029754638672,0.2938313296314323,0.010049581527709961,-0.3026678000248584,0.3227669630802783,-0.14630910924857332,0.16640827230399324,0.3727801132202142,20.16801503440041,-34.76681984032544,0.15635869077628378,8,0.1420001983642578,-0.25749969482421875,-0.05574965476989746,0.9880003929138184,1.2290000915527344,4,0.10403959243412997,-1.4559532750919082,9.54300022125244,1.0,9.661999702453613,1.0,9.880000114440918,0.10403959243412997
2724,2010-08-09,9.600000381469727,9.649999618530273,9.534000396728516,9.560999870300293,335629.0,0.009888577808280452,-1.4946214506188664,-1.6250099340378674,61.08291687442541,58.56068912203405,-0.019613788512300445,-0.11509940929529705,-0.04137846053138361,1.0136253121138097,8.822235819684028,0.14400005340576172,0.2452591750356916,0.08975038528442347,-0.2139612827609909,0.39346205332983786,-0.06210544873828283,0.24160621930712978,0.26002810363769413,39.91609265870869,-19.020676983084172,0.15185583402270691,8,0.04799938201904297,-0.3470005989074707,-0.18650054931640625,0.7764992713928223,1.1499996185302734,0,0.09270826607115001,1.0285646815196956,9.505999565124512,-1.4559532750919082,9.54300022125244,1.0,9.661999702453613,0.09270826607115001
2725,2010-08-10,9.529000282287598,9.600000381469727,9.467000007629396,9.529999732971193,235743.0,-0.007395843370920696,-1.1280059814453445,-0.025626604719448897,56.8349398287715,57.61502026803289,0.07196603216616815,-0.04150155884539153,0.00021887599862679963,1.067039588710319,8.04039735004487,0.13300037384033025,0.2031310492994436,0.015750265121459606,-0.28743065685996605,0.31893118710288526,-0.13584019586925322,0.16734072611217243,0.3130270573120111,26.444552292104206,-34.025203163825466,0.15159046099071252,8,0.11899948120117188,-0.2480006217956543,-0.13625049591064453,0.8224997520446777,1.1459999084472656,1,0.09140511181027877,-1.4946214506188664,9.600000381469727,1.0285646815196956,9.505999565124512,-1.4559532750919082,9.54300022125244,0.09140511181027877
2726,2010-08-11,9.350000381469727,9.56700038909912,9.28499984741211,9.531999588012695,698038.0,-0.01878475133961266,1.2380923547354494,182.09923664089771,42.787605380041484,55.67544753083376,0.23683683242798637,0.12923916308901795,0.1522878608629803,1.2275535915636393,7.780815866613251,0.28200054168700994,0.16212934223142916,-0.15379967689514196,-0.46526989502204685,0.15767054123176294,-0.3095347859585953,0.0019354321683113795,0.4747458584423825,13.626939586661363,-41.44560096922868,0.1557351090634527,8,0.23549938201904297,-0.05700063705444336,0.03674960136413574,1.0014996528625488,1.3499994277954102,2,0.1192513075537327,-1.1280059814453445,9.529000282287598,-1.4946214506188664,9.600000381469727,1.0285646815196956,9.505999565124512,0.1192513075537327
2727,2010-08-12,9.388999938964844,9.406999588012695,9.151000022888184,9.350000381469727,676062.0,0.004171075497751753,5.826759238066173,-0.21428421714525256,45.91584538211863,54.557556552569324,0.2016407623037022,0.09835381294368517,0.09012385537501899,1.1693088836594114,7.488551154281081,0.2559995651245117,0.14642742162508604,-0.11675009727477992,-0.4246337862607259,0.19113359171116606,-0.2706919417677529,0.03719174721819307,0.4033615173972649,47.69541261259195,-4.754375323732688,0.15394184449297268,8,0.1294999122619629,0.07399988174438477,-0.10125017166137695,0.9099998474121094,1.3660001754760742,3,0.14176167181983268,1.2380923547354494,9.350000381469727,-1.1280059814453445,9.529000282287598,-1.4946214506188664,9.600000381469727,0.14176167181983268
2728,2010-08-13,9.319000244140623,9.465999603271484,9.17300033569336,9.4399995803833,487560.0,-0.007455500615536126,2.3872868695666556,-3.1025822859099588,41.36646669130815,52.84468139427337,0.2718539386870855,0.17529314951096175,0.14659677678007732,1.2138725097796321,6.898375538077049,0.292999267578125,0.1112551024112669,-0.1854497909545909,-0.4963956940920138,0.12549611218283196,-0.34092274252330235,-0.029976839385879472,0.422052297543571,33.667406290432886,-13.608216741632454,0.15547295156871183,8,0.19949960708618342,0.18399953842163264,-0.06675028800964178,0.7774996757507342,1.9659996032714862,4,0.1642880241677993,5.826759238066173,9.388999938964844,1.2380923547354494,9.350000381469727,-1.1280059814453445,9.529000282287598,0.1642880241677993
2729,2010-08-16,9.329999923706056,9.385000228881836,9.187000274658203,9.385000228881836,363615.0,0.0011803497453870548,6.199958385351644,0.4545504701403508,46.054416516857785,51.299066336105625,0.22949212778983075,0.1688553111882829,0.1275286396522759,1.182272137264464,6.1762484166594875,0.1979999542236328,0.09250540804614005,-0.17185010910034038,-0.48793422757692895,0.1442340093762482,-0.32989216833863466,-0.01380804986204609,0.36384841647445754,39.86631578276673,-6.037135040088373,0.1580420592382942,8,0.17549991607665838,0.1795001029968244,-0.12750005722046076,0.766499996185301,2.2449998855590785,0,0.15058946885961988,2.3872868695666556,9.319000244140623,5.826759238066173,9.388999938964844,1.2380923547354494,9.350000381469727,0.15058946885961988
2730,2010-08-17,9.482000350952148,9.5,9.274999618530273,9.359999656677246,450795.0,0.016291578616188795,1.8481062320808812,-2.2181821334443774,46.01771405237351,49.86042412027282,0.016872644091387556,0.040594905916517376,-0.02307430500474439,1.012501318566379,5.726650959283024,0.22500038146972656,0.08733474248995776,-0.033599710464477184,-0.3180177234749184,0.25081830254596404,-0.1758087169696978,0.10860929604074343,0.16842012384497984,79.56731650955543,36.91737934424071,0.1422090065052209,8,-0.02550029754638672,0.027499675750732422,-0.31550049781799316,0.614499568939209,1.9079999923706072,1,0.13372701983928148,6.199958385351644,9.329999923706056,2.3872868695666556,9.319000244140623,5.826759238066173,9.388999938964844,0.13372701983928148
2731,2010-08-18,9.513999938964844,9.562000274658203,9.414999961853027,9.427000045776367,363491.0,0.0033747718654622005,-1.6486528283730841,0.7131098204444722,50.49928440436867,49.322588573310796,-0.04283281251454163,0.027821187905603395,-0.061786568558721555,0.9617789709976989,5.147001894408682,0.14700031280517578,0.06645772518036885,-0.012900114059448242,-0.276435452323712,0.25063522420481554,-0.14466778319157925,0.11886755507268276,0.09646689967956945,88.32109336024968,41.63135870243253,0.13176766913213164,8,-0.11350011825561523,-0.004499912261962891,-0.30774998664855957,0.5824999809265137,1.9709997177124006,2,0.12203071885833339,1.8481062320808812,9.482000350952148,6.199958385351644,9.329999923706056,2.3872868695666556,9.319000244140623,0.12203071885833339
2732,2010-08-19,9.446999549865724,9.649999618530273,9.416999816894533,9.550000190734863,326308.0,-0.007042294463837195,-1.8588913982143889,-1.1839168658057806,48.196037417251496,48.75058072750185,0.010189314491279688,0.08832372913468944,-0.005671830824150348,1.0079600512290394,5.3827636641515975,0.2329998016357404,0.0182667501815299,-0.07290048599242915,-0.337150665996349,0.1913496940114907,-0.2050255759943891,0.05922460400953078,-0.29599952697754084,57.442269628326734,8.104228455525067,0.13212509000195968,8,-0.04649972915649592,0.06250047683715643,-0.21874952316284357,0.649500370025633,2.0580005645751935,3,0.13263473262441527,-1.6486528283730841,9.513999938964844,1.8481062320808812,9.482000350952148,6.199958385351644,9.329999923706056,0.13263473262441527
2733,2010-08-20,9.270999908447266,9.501999855041504,9.213000297546387,9.460000038146973,392436.0,-0.018630215920880433,1.117214709653079,1.8349412984704587,35.865845936930995,45.948683956669136,0.16689998274268802,0.25785399248861296,0.16149246523994876,1.1646998467871974,5.9514433576048305,0.2889995574951172,-0.01998999734115614,-0.23640012741088867,-0.523127143176918,0.05032688835514065,-0.37976363529390333,-0.09303661952787401,-0.11001989364624087,18.142495211023917,-27.837055842669056,0.14336350788301452,8,0.1294999122619629,0.23850011825561523,-0.04049992561340332,0.7304997444152832,2.3389997482299787,4,0.16006905626668244,-1.8588913982143889,9.446999549865724,-1.6486528283730841,9.513999938964844,1.8481062320808812,9.482000350952148,0.16006905626668244
2734,2010-08-23,9.3100004196167,9.33899974822998,9.241000175476074,9.298999786376953,370791.0,0.004206721125506352,1.8405965363298364,-0.05820436873363238,28.14419780245504,42.76082373152286,0.0921248371905623,0.2068553249053533,0.10947881427356165,1.1028781315146663,6.550855208329,0.09799957275390625,-0.043962343523231695,-0.1830496311187737,-0.47945930637835055,0.11336004414080314,-0.331254468748563,-0.034844793488984394,-0.1392400127410891,22.196858762141908,-16.408506235822763,0.1482048376297887,8,0.0904994010925293,0.19949960708618164,-0.06550049781799316,0.6914992332458496,2.4499998092651367,0,0.21213741555091392,1.117214709653079,9.270999908447266,-1.8588913982143889,9.446999549865724,-1.6486528283730841,9.513999938964844,0.21213741555091392
2735,2010-08-24,9.29300022125244,9.416999816894533,9.270000457763672,9.30500030517578,773335.0,-0.0018260147795954307,-4.068977424075877,-1.0908539228435197,33.2729253488734,41.70363706139308,0.08060432081554936,0.22325167427117165,0.11142037505085511,1.0948903666318035,6.8633416332869315,0.14699935913086115,-0.06276547982433378,-0.19239983558654927,-0.501546229878711,0.11674655870561246,-0.346973032732631,-0.03782663844046752,-0.11265503014373657,18.30664714213657,-17.95898632672572,0.15457319714608111,8,0.10749959945678889,0.21649980545044123,-0.04250025749206365,0.7084994316101092,2.472000122070316,1,0.24556112489849324,1.8405965363298364,9.3100004196167,1.117214709653079,9.270999908447266,-1.8588913982143889,9.446999549865724,0.24556112489849324
2736,2010-08-25,9.18299961090088,9.354999542236328,9.137999534606934,9.251999855041504,518291.0,-0.011836931855440547,-1.7295530337563878,5.749980131923876,33.54661664097985,40.32927831237765,0.18374768351627857,0.3167273959977255,0.2108343749387469,1.1766146013703231,7.5715297670213015,0.21700000762939453,-0.11060209317954417,-0.281600427627561,-0.6136920018170855,0.05049114656196352,-0.44764621472232413,-0.11555464053279785,0.46700000762939275,8.789075960519726,-27.71431368586947,0.16604578709476225,8,0.21099996566772283,0.32899999618530096,0.1535003185272199,0.8185000419616681,2.6770000457763636,2,0.24033549231582318,-4.068977424075877,9.29300022125244,1.8405965363298364,9.3100004196167,1.117214709653079,9.270999908447266,0.24033549231582318
2737,2010-08-26,9.399999618530273,9.51200008392334,9.213000297546387,9.25100040435791,518449.0,0.023630623633240422,-1.6577826379970246,-2.159401260504257,45.839880169505356,40.82632425439956,-0.035233066046497896,0.09681525210638497,-0.022121579596914742,0.9333508684304377,8.05500133291465,0.32900047302245916,-0.1415126113426588,-0.05960040092468333,-0.39245817614865963,0.273257374299293,-0.22602928853667237,0.10682848668730571,0.23975999832153327,70.05339548356827,30.183132019403203,0.16642888761198815,8,-0.006000041961669922,0.1119999885559082,-0.04349970817565918,0.6015000343322754,2.4149999618530273,3,0.2218085236978944,-1.7295530337563878,9.18299961090088,-4.068977424075877,9.29300022125244,1.8405965363298364,9.3100004196167,0.2218085236978944
2738,2010-08-27,10.06999969482422,10.085000038146973,9.255999565124512,9.4399995803833,1334254.0,0.07127660675359726,1.5121195963939595,4.228210987154143,62.702681525424985,42.6761314775737,-0.6565434560160863,-0.5568419391375397,-0.700621120433583,0.2368045004479722,8.853459214893666,0.8290004730224609,-0.11293912792723937,0.5818996906280542,0.1512371555886034,1.012562225667505,0.36656842310832793,0.7972309581477806,-0.9320001602172869,98.4160152748939,56.13284480791778,0.2153312675197258,8,-0.4584999084472674,-0.4584999084472674,-0.6927497386932391,-0.09349966049194514,1.530000686645506,4,0.14250252861023016,-1.6577826379970246,9.399999618530273,-1.7295530337563878,9.18299961090088,-4.068977424075877,9.29300022125244,0.14250252861023016
2739,2010-08-30,10.104999542236328,10.119999885559082,9.920000076293944,10.100000381469727,500455.0,0.003475655260456234,10.428610354223535,0.007935174378560172,65.87649445328547,44.88266263323058,-0.6370401966868258,-0.5888763907697943,-0.7448238804625475,0.17104091823390632,9.24303923511624,0.1999998092651385,-0.09009101202726022,0.5958495616912849,0.09023690856108857,1.1014622148214812,0.34304323512618673,0.848655888256383,-0.9480599975585946,98.47247067598198,51.94746113732067,0.2528063265650982,8,-0.4759998321533203,-0.4759998321533203,-0.7244994640350342,-0.12849950790405273,1.5750007629394513,0,0.14893618828485833,1.5121195963939595,10.06999969482422,-1.6577826379970246,9.399999618530273,-1.7295530337563878,9.18299961090088,0.14893618828485833
2740,2010-08-31,10.114999771118164,10.119999885559082,9.890000343322754,9.93000030517578,512747.0,0.000989631799589663,1.3589733557650925,37.00610454025217,73.25225461299965,47.41077043418958,-0.6121844790087714,-0.6117321678697465,-0.7627787959791483,0.13393473549115242,9.329305753946757,0.22999954223632812,-0.049289626808000975,0.5940998077392585,0.043297017303636665,1.1449025981748804,0.3186984125214476,0.8695012029570695,-0.9195378128051761,99.49082355866065,46.78836878707118,0.27540139521781126,8,-0.48600006103515625,-0.48600006103515625,-0.7344996929168701,-0.28100013732910156,1.435000419616701,1,0.16262980672137228,10.428610354223535,10.104999542236328,1.5121195963939595,10.06999969482422,-1.6577826379970246,9.399999618530273,0.16262980672137228
2741,2010-09-01,10.364999771118164,10.420000076293944,10.095000267028807,10.170000076293944,906244.0,0.02471576921967289,1.1311441578908121,1.05405544730032,76.29308617285956,50.532664740368254,-0.8144204428956492,-0.8499417183303244,-1.0155101600754648,-0.143589386526223,9.702658572131226,0.3249998092651367,-0.008784421306238244,0.8089498043060299,0.14262326265723502,1.4752763459548248,0.47578653348163336,1.1421130751304265,-1.1325562957153323,95.44322160250513,40.36799601330189,0.33316327082439706,9,-0.5859999656677246,-0.5859999656677246,-1.021249771118164,-0.680999755859375,1.1500005722045916,2,0.1350700051249072,1.3589733557650925,10.114999771118164,10.428610354223535,10.104999542236328,1.5121195963939595,10.06999969482422,0.1350700051249072
2742,2010-09-02,10.244999885559082,10.385000228881836,10.170000076293944,10.300000190734863,977549.0,-0.011577413237717438,-1.0975632449129407,-0.28205328846981237,74.29168707691991,54.802202644811466,-0.6362260738419909,-0.7111123182950827,-0.8885058000213135,-0.05592295882665077,10.75637156304328,0.2150001525878924,0.021662781474612203,0.6538499355316159,-0.08010819517579648,1.3878080662390282,0.2868708701779106,1.0208290008853211,-0.9413030141027843,84.9656259550054,26.059576015601948,0.36697906535370617,9,-0.4660000801086426,-0.4660000801086426,-0.9164998531341553,-0.560999870300293,1.1900005340576172,3,0.15763785155279475,1.1311441578908121,10.364999771118164,1.3589733557650925,10.114999771118164,10.428610354223535,10.104999542236328,0.15763785155279475
2743,2010-09-03,10.494999885559082,10.529999732971193,10.225000381469727,10.225000381469727,790409.0,0.024402147661552354,-1.2592586051604604,-4.909054653904841,77.1561583978638,60.247976044301325,-0.7759412722698364,-0.9309501944480871,-1.1270011776844413,-0.3321811117284277,12.209209412564956,0.3049993515014666,0.05132482703514896,0.8543999195098877,0.018421187726772814,1.6903786512930026,0.43641055361833025,1.2723892854014451,-1.1243248218125252,94.53126862646899,31.844667780618643,0.41798936589155783,9,-0.6610002517700195,-0.6610002517700195,-1.172499656677246,-0.9609999656677246,1.1949996948242188,4,0.12577415047336138,-1.0975632449129407,10.244999885559082,1.1311441578908121,10.364999771118164,1.3589733557650925,10.114999771118164,0.12577415047336138
2744,2010-09-06,10.489999771118164,10.600000381469727,10.3100004196167,10.56999969482422,343925.0,-0.00047642825111393616,3.1428182177354533,-0.2962965579358277,75.22519684438035,64.90933954380209,-0.6548166753560078,-0.9021063039962538,-1.109640348891233,-0.3559702098682713,13.919155432069402,0.28999996185302734,0.09464853379047433,0.8048998355865482,-0.11274174641931367,1.72254141759241,0.34607904458361816,1.2637206265894783,-1.0265787338336363,84.50695712092455,22.966069950865226,0.45882079100293066,9,-0.620999813079834,-0.620999813079834,-1.2169995307922363,-0.9559998512268066,1.2250003814697266,0,0.10581512245669411,-1.2592586051604604,10.494999885559082,-1.0975632449129407,10.244999885559082,1.1311441578908121,10.364999771118164,0.10581512245669411
2745,2010-09-07,10.399999618530273,10.55500030517578,10.350000381469727,10.515000343322754,489714.0,-0.008579614351916898,1.1025563277303316,1.4375104308227513,71.54666738408649,69.13156740414729,-0.43725736937231474,-0.7836873968185145,-0.9961746642735072,-0.2978901187765075,15.422679581360441,0.2049999237060529,0.17802316957138764,0.6713497161865227,-0.2964036571039266,1.639103089476972,0.18747302954129808,1.1552264028317474,-0.8229206468272263,60.39589750175169,2.149889858617385,0.48387668664522443,9,-0.4934992790222168,-0.5309996604919434,-1.0482497215270996,-0.865999698638916,1.4450006484985334,1,0.12307699361496671,3.1428182177354533,10.489999771118164,-1.2592586051604604,10.494999885559082,-1.0975632449129407,10.244999885559082,0.12307699361496671
2746,2010-09-08,10.46500015258789,10.475000381469727,10.28499984741211,10.345000267028807,412794.0,0.006250051580944493,1.7142866874203855,-1.0434706892119536,74.78090814415789,72.34723717910867,-0.3366883675646761,-0.8019904133434146,-1.0368896239497065,-0.3908448485547389,16.13978939400878,0.1900005340576172,0.27852722133816776,0.6806002616882321,-0.32310564161981326,1.6843061649962774,0.1787473100342094,1.1824532133422547,-0.7856290399081765,68.60462021610701,9.833241296928819,0.501852951654023,9,-0.5370001792907715,-0.5960001945495605,-1.0767502784729004,-0.9310002326965332,1.375,2,0.10367893189936206,1.1025563277303316,10.399999618530273,3.1428182177354533,10.489999771118164,-1.2592586051604604,10.494999885559082,0.10367893189936206
2747,2010-09-09,10.720000267028807,10.720000267028807,10.350000381469727,10.350000381469727,677438.0,0.024366947990713372,1.0000000000000095,3.0833353201566602,83.96621680530627,74.7098522102066,-0.429971483744092,-1.0036186625714318,-1.2529537619089677,-0.6709235987001758,16.61640411805399,0.36999988555908025,0.38402760869447405,0.86905035972595,-0.19872649107455587,1.936827210526456,0.3351619343256971,1.402938785126203,-0.9485662274700921,100.0,34.59852710657063,0.533888425400253,9,-0.41499996185302557,-0.7910003662109357,-1.2690005302429181,-1.1860003471374494,1.1300001144409197,3,0.07416045303087415,1.7142866874203855,10.46500015258789,1.1025563277303316,10.399999618530273,3.1428182177354533,10.489999771118164,0.07416045303087415
2748,2010-09-10,10.850000381469727,10.859999656677246,10.645000457763672,10.6899995803833,535830.0,0.01212687604502749,1.3888885945439036,0.4324347312828491,84.62227196418584,76.79271637808442,-0.4891301671528634,-1.0677850202749948,-1.3399314161925417,-0.8250219975869708,17.52410279576767,0.21499919891357422,0.512412256132242,0.9225004673004147,-0.20267867628614766,2.047679610886977,0.3599108955071326,1.4850900390936967,-0.9647383946146011,98.26099503923335,26.26279342136455,0.5625895717932814,9,-0.47500038146972656,-0.8510007858276367,-1.399000644683838,-1.3160004615783691,1.0349998474121094,4,0.05391705231145161,1.0000000000000095,10.720000267028807,1.7142866874203855,10.46500015258789,1.1025563277303316,10.399999618530273,0.05391705231145161
2749,2010-09-13,10.734999656677246,11.0,10.670000076293944,10.899999618530273,466762.0,-0.010599144769514068,-1.2372942724413016,-1.031244598356112,81.050773863601,77.65921851704012,-0.30772670131046276,-0.8876379379210615,-1.182776628497603,-0.7371086473218327,18.579013996760388,0.32999992370605646,0.6184613860156709,0.7372497558593754,-0.4061507019243109,1.8806502136430616,0.1655495269675331,1.3089499847512176,-0.7132743960470229,62.93702282949107,-15.197936544457349,0.571700228891843,9,-0.1874995231628418,-0.6659998893737793,-1.2867498397827148,-1.2009997367858887,1.1050004959106445,0,0.08896133714471421,1.3888885945439036,10.850000381469727,1.0000000000000095,10.720000267028807,1.7142866874203855,10.46500015258789,0.08896133714471421
2750,2010-09-14,10.75,10.90999984741211,10.654999732971193,10.800000190734863,384319.0,0.0013973305824395155,-1.1249945362574125,0.30303152905817415,85.18183387069352,78.64685715013277,-0.24940756872823933,-0.8461550280462617,-1.1637995317088254,-0.7699635303282708,20.25097701526772,0.2550001144409162,0.646820360021902,0.6888501167297356,-0.4745815894167862,1.8522818228762574,0.10713426365647472,1.2705659698029965,-0.5717507810706124,65.03497249683888,-20.968274296379278,0.5817158530732606,9,-0.16499996185302734,-0.6810002326965332,-1.2995002269744873,-1.2160000801086426,1.6450004577636719,1,0.0897674560546875,-1.2372942724413016,10.734999656677246,1.3888885945439036,10.850000381469727,1.0000000000000095,10.720000267028807,0.0897674560546875
2751,2010-09-15,10.675000190734863,10.800000190734863,10.619999885559082,10.800000190734863,579461.0,-0.006976726443268522,1.8800048828125,2.4999904632932157,80.57552476051819,79.34506133719925,-0.14059484398973687,-0.7164490088162125,-1.0575722766860647,-0.7090446687570164,22.247172087740168,0.18000030517578125,0.6681303268400178,0.5558002948760983,-0.6085397169407365,1.720140306692933,-0.02636971103231822,1.1379703007845148,-0.36527084683417854,50.0,-36.45019586304687,0.5821700059084173,9,-0.0625,-0.6060004234313965,-1.2105004787445068,-1.1410002708435059,2.059999465942381,2,0.10960187872496907,-1.1249945362574125,10.75,-1.2372942724413016,10.734999656677246,1.3888885945439036,10.850000381469727,0.10960187872496907
2752,2010-09-16,10.699999809265137,10.729999542236328,10.399999618530273,10.529999732971193,314521.0,0.002341884597994781,1.869570265204916,-1.3600006103515483,71.87498137356772,78.75826389005525,-0.10534326954745055,-0.6774996587783804,-1.052666754061459,-0.7513960802509665,24.264431769004723,0.3299999237060547,0.6812903050513555,0.5181499004364021,-0.6286067296951465,1.6649065305679507,-0.055228414629372224,1.0915282155021764,0.3000001907348633,50.0,-33.493405266688185,0.573378315065774,9,-0.05749988555908203,-0.6310000419616699,-1.2607500553131104,-1.1659998893737793,2.619999885559084,3,0.10654209006019122,1.8800048828125,10.675000190734863,-1.1249945362574125,10.75,-1.2372942724413016,10.734999656677246,0.10654209006019122
2753,2010-09-17,10.755000114440918,10.899999618530273,10.585000038146973,10.890000343322754,891170.0,0.005140215528616876,3.0645427249458557,-0.7941186370317264,72.26026390615334,78.4288268969189,-0.13363741171253274,-0.6488909458255989,-1.0786661837602711,-0.8238440258409501,25.761194123309256,0.3149995803833008,0.6663883609478329,0.4989501953124993,-0.590253449654492,1.5881538402794906,-0.04565162717099547,1.043552017795994,0.23299987792968757,59.166711701258535,-21.505302124419657,0.5446018224834954,9,-0.11250019073486328,-0.6860003471374512,-1.2642502784729004,-1.2535004615783691,2.369999885559082,4,0.10181313392628732,1.869570265204916,10.699999809265137,1.8800048828125,10.675000190734863,-1.1249945362574125,10.75,0.10181313392628732
2754,2010-09-20,11.28499984741211,11.28499984741211,10.81999969482422,10.845000267028807,841856.0,0.04927937957523132,1.1136390729409746,-3.2592506251854494,79.54543484145417,79.31757883662642,-0.6023506403822747,-1.078644885963696,-1.5782921897437419,-1.3695841416348937,27.619624700526995,0.5299997329711914,0.6792063895971765,0.9301999568939205,-0.15597429668397034,2.0163742104718114,0.3871128301049751,1.473287083682866,-0.8850002288818359,100.0,20.81168581743519,0.5430871267889453,9,-0.5,-1.073500156402588,-1.7742500305175781,-1.8484997749328613,1.614999771118164,0,0.05316795654253559,3.0645427249458557,10.755000114440918,1.869570265204916,10.699999809265137,1.8800048828125,10.675000190734863,0.05316795654253559
2755,2010-09-21,11.574999809265135,11.75,11.265000343322756,11.354999542236328,1229623.0,0.02569782594365999,-1.4250063777182915,0.5000010837218416,79.95047506639125,79.89197516131904,-0.7913698504738065,-1.2531679982569255,-1.8389192284243752,-1.6696464878327237,30.22237691101347,0.4849996566772443,0.6692643875660362,1.1060999393463113,0.010172346994925974,2.2020275316976967,0.5581361431706178,1.654063735522005,-1.157300186157224,87.0370265714781,9.495689767571008,0.5479637961756929,9,-0.5249996185302717,-1.1310000419616681,-2.067499876022337,-2.138499736785887,1.1900005340576207,1,0.022894198504490593,1.1136390729409746,11.28499984741211,3.0645427249458557,10.755000114440918,1.869570265204916,10.699999809265137,0.022894198504490593
2756,2010-09-22,11.390000343322756,11.65999984741211,11.364999771118164,11.65999984741211,534282.0,-0.015982675506767352,1.1851897638768698,-1.2272689835144608,77.45803148907609,79.16884345951567,-0.5155791486115611,-0.9426795967290982,-1.6283475878596665,-1.4933325830586295,32.41174495449417,0.2950000762939453,0.6680350737420255,0.810750436782838,-0.1793443073048966,1.8008451808705725,0.3157030647389707,1.3057978088267053,-0.9190087051391611,73.33336629984373,-3.1338151246462616,0.495047372043867,9,-0.31500053405761896,-0.9460005760192889,-1.9070003032684344,-2.0235004425048846,1.5399999618530238,2,0.08823530150550751,-1.4250063777182915,11.574999809265135,1.1136390729409746,11.28499984741211,3.0645427249458557,10.755000114440918,0.08823530150550751
2757,2010-09-23,11.484999656677244,11.524999618530273,11.3100004196167,11.385000228881836,432672.0,0.008340589156363043,1.3888885945439036,-0.3703689313529796,75.6476584087379,78.171664175577,-0.5483123883413494,-0.9206701608920103,-1.6900506429016744,-1.5924815939896355,35.38202582714377,0.21499919891357422,0.6876086063221685,0.801499748229979,-0.10098293519422086,1.703982431654179,0.3502584065178791,1.252741089942079,-0.9628476840209927,77.25318866952999,2.9441332436053216,0.4512413417121002,9,-0.4099998474121076,-1.0409998893737775,-2.0299997329711896,-2.1184997558593732,1.3900003433227557,3,0.10883761753299348,1.1851897638768698,11.390000343322756,-1.4250063777182915,11.574999809265135,1.1136390729409746,11.28499984741211,0.10883761753299348
2758,2010-09-24,11.505000114440918,11.59000015258789,11.270000457763672,11.399999618530273,454827.0,0.001741441738053906,1.3272656653685164,1.0500109673174127,76.09254511319311,77.62074986997615,-0.5203506601877255,-0.8723791169696646,-1.6756747452736818,-1.612086778814442,36.999146613080875,0.31999969482421875,0.6997160376484981,0.7497501850128181,-0.17525621462930197,1.6747565846549382,0.28724698519175895,1.2122533848338772,-0.9337342206909156,73.65593492866923,0.61053805224401,0.4625031998210599,9,-0.43000030517578125,-1.0610003471374512,-2.0500001907348633,-2.138500213623047,1.494999885559082,4,0.157757458698774,1.3888885945439036,11.484999656677244,1.1851897638768698,11.390000343322756,-1.4250063777182915,11.574999809265135,0.157757458698774
2759,2010-09-27,11.609999656677244,11.704999923706055,11.510000228881836,11.510000228881836,418348.0,0.009126426874566773,-2.9000162125561477,0.9523710048046624,80.86734731114947,77.14136247447124,-0.5455490193837242,-0.9052598833711016,-1.7455618557725199,-1.7286905148887612,38.66767829741393,0.19999980926513672,0.6721386201337545,0.7794997215270971,-0.16738383714710636,1.7263832802013006,0.30605794218999627,1.252941500864198,-0.9915843986772419,71.13392939658871,-3.3664858141686977,0.4734417793371017,9,-0.5349998474121076,-1.1659998893737775,-2.1549997329711896,-2.2434997558593732,1.4100008010864276,0,0.13049098950243598,1.3272656653685164,11.505000114440918,1.3888885945439036,11.484999656677244,1.1851897638768698,11.390000343322756,0.13049098950243598
2760,2010-09-28,11.760000228881836,11.914999961853027,11.5,11.649999618530273,825890.0,0.012919946308380892,-1.0243908112282398,1.1000123978370737,81.66259237116547,77.26214776454317,-0.6003474071502968,-0.9757283850760174,-1.8523413918645382,-1.891776249292393,40.66773193318953,0.41499996185302734,0.6346451990004116,0.8472502708435066,-0.12342765135217526,1.8179281930391884,0.36191130974566654,1.3325892319413466,-1.096321581201833,75.9690151715654,0.6929625331232074,0.48533896109784075,9,-0.6025004386901855,-1.2335004806518555,-2.3050003051757812,-2.393500328063965,1.260000228881836,1,0.09693872172286766,-2.9000162125561477,11.609999656677244,1.3272656653685164,11.505000114440918,1.3888885945439036,11.484999656677244,0.09693872172286766
2761,2010-09-29,11.765000343322756,11.899999618530273,11.720000267028807,11.800000190734865,470223.0,0.00042517979112277615,-1.8799896240233023,-0.3181786655569427,79.10863598545117,78.06588716586356,-0.4855296409490002,-0.9175072866249163,-1.8157825264751484,-1.907650049787927,41.96667402850862,0.17999935150146662,0.6143750220545989,0.7822503566741954,-0.2233994314694865,1.7879001448178773,0.27942546260235446,1.2850752507460363,-1.0262424167923712,76.744227308818,4.4057487443661785,0.5028248940718408,9,-0.5150003433227557,-1.2385005950927752,-2.310000419616701,-2.3985004425048846,1.2799997329711896,2,0.08499787257274094,-1.0243908112282398,11.760000228881836,-2.9000162125561477,11.609999656677244,1.3272656653685164,11.505000114440918,0.08499787257274094
2762,2010-09-30,11.859999656677244,11.975000381469727,11.699999809265135,11.75,487711.0,0.008074739531002795,-1.6190525928583157,-3.1428610354222926,78.6931730437342,78.78065484781699,-0.4455311316926931,-0.9331545639742043,-1.8769012350638636,-2.0085303896832922,43.372945637676466,0.2750005722045916,0.5910700591804083,0.7964996814727758,-0.21903286398938882,1.8120322269349405,0.2887334087416935,1.3042659542038582,-1.0506672080275017,83.68783868969167,14.02410066150071,0.5077662727310828,9,-0.46249961853027166,-1.2659993171691877,-2.4070000648498517,-2.4934997558593732,1.2899999618530291,3,0.0902192815744407,-1.8799896240233023,11.765000343322756,-1.0243908112282398,11.760000228881836,-2.9000162125561477,11.609999656677244,0.0902192815744407
2763,2010-10-01,11.8149995803833,11.93000030517578,11.75,11.93000030517578,558059.0,-0.0037942729845366063,2.130420360403758,-1.0454643974926965,81.95268642937295,79.04812724647462,-0.261899172044993,-0.8265717302582676,-1.7957172118459468,-1.9645433982322835,44.49894780824135,0.18000030517577947,0.5950824903639074,0.6854996204376214,-0.3459168314362522,1.716916072311495,0.1697913945006846,1.2012078463745581,-0.9124136971079597,66.31564787561688,-4.025519084831856,0.5157082259369369,10,-0.19499921798706055,-1.1994996070861816,-2.361999988555908,-2.4484996795654297,1.1000003814697266,4,0.08971650082634297,-1.6190525928583157,11.859999656677244,-1.8799896240233023,11.765000343322756,-1.0243908112282398,11.760000228881836,0.08971650082634297
2764,2010-10-04,11.600000381469727,11.890000343322756,11.600000381469727,11.850000381469727,493145.0,-0.01819713978412174,-1.319999694824233,2.173899342383541,72.48681253361845,78.21883140949986,0.002773511592046418,-0.5524760081438185,-1.5487364297729886,-1.7511790937123912,45.23445547884578,0.2899999618530291,0.6383405262023238,0.415000391006469,-0.5906624801048412,1.4206632621177793,-0.087831044549187,0.917831826562125,-0.6116213383388338,21.05269498106707,-47.895887463948135,0.5028314355556555,10,0.022500038146972656,-0.6675000190734863,-1.9885005950927734,-2.2335004806518555,1.4499998092651385,0,0.1206896183181756,2.130420360403758,11.8149995803833,-1.6190525928583157,11.859999656677244,-1.8799896240233023,11.765000343322756,0.1206896183181756
2765,2010-10-05,11.68000030517578,11.720000267028807,11.470000267028807,11.550000190734865,492661.0,0.006896544920278469,1.3809519484471409,-0.5200004577636577,76.51718704470812,78.11429313790343,-0.06790689049303822,-0.5603965038635614,-1.5902978464288466,-1.8310081056787908,45.77766639006169,0.25,0.6854904101466026,0.43100028038024796,-0.5260598275947377,1.3880603883552336,-0.04752977360724486,0.9095303343677408,-0.6126915549777792,41.58415654607553,-28.531885779866755,0.478530053987493,10,-0.057499885559080255,-0.7474999427795392,-2.0510005950927717,-2.3135004043579084,1.2999992370605487,1,0.1147260374637229,-1.319999694824233,11.600000381469727,2.130420360403758,11.8149995803833,-1.6190525928583157,11.859999656677244,0.1147260374637229
2766,2010-10-06,11.550000190734865,11.729999542236328,11.5,11.68000030517578,541335.0,-0.011130146493515736,1.0000082928710334,-1.0,71.25002980235102,77.62566773719377,0.09742082768051041,-0.363584304031388,-1.4275097168712136,-1.6955237703502082,46.70473981282798,0.22999954223632812,0.661944166743119,0.2467501640319849,-0.6438928071382684,1.1373931352022382,-0.19857132155314083,0.6920716496171107,-0.410076110035126,15.841565460757431,-54.47188578636305,0.4453214855851266,10,0.07250022888183416,-0.5149998664855975,-1.9210004806518572,-2.183500289916994,0.22999954223632812,2,0.12727274829034263,1.3809519484471409,11.68000030517578,-1.319999694824233,11.600000381469727,2.130420360403758,11.8149995803833,0.12727274829034263
2767,2010-10-07,11.515000343322756,11.609999656677244,11.470000267028807,11.5,756097.0,-0.00303028976918851,-2.733326551631882,-0.11538715475187832,69.19194789656784,76.8589347131243,0.15323846717007328,-0.2803446647900074,-1.3562609843322733,-1.6530319788299614,47.025775384327815,0.1399993896484375,0.6129211441109828,0.1720003128051779,-0.6791252507330814,1.0231258763434372,-0.25356246896395085,0.5975630945743067,-0.3082701585614185,9.78262447003778,-59.38210321527847,0.4255627817691296,10,0.2074999809265119,-0.44250011444091975,-1.7360005378723162,-2.003500461578371,-0.6100006103515625,3,0.13287014219312598,1.0000082928710334,11.550000190734865,1.3809519484471409,11.68000030517578,-1.319999694824233,11.600000381469727,0.13287014219312598
2768,2010-10-08,11.4350004196167,11.53499984741211,11.335000038146973,11.43000030517578,471536.0,-0.006947453002243864,-1.0512732732439,0.3333333333334123,54.901986450325715,73.97389461747721,0.24838506231332502,-0.16260786166673746,-1.2401944081159346,-1.565290561633299,46.81879985001136,0.19999980926513672,0.5787913632543145,0.06275038719177317,-0.7566555733373992,0.8821563477209455,-0.3469525930728139,0.47245336745636024,-0.16680861911869016,18.018076843769272,-45.294504640695116,0.40970298026458657,10,0.2199997901916504,-0.33500003814697266,-1.6560006141662598,-1.9235005378723145,0.06499958038330078,4,0.14997806173854622,-2.733326551631882,11.515000343322756,1.0000082928710334,11.550000190734865,1.3809519484471409,11.68000030517578,0.14997806173854622
2769,2010-10-11,11.6899995803833,11.725000381469727,11.520000457763672,11.520000457763672,461239.0,0.022299882064643617,-1.411776255630915,33.99904634749889,53.846153846153946,70.88317922580927,0.006623851795476199,-0.36089573881507064,-1.4613519655745755,-1.8110507072516384,46.483888617286276,0.28999996185302734,0.5532777995847322,0.269999551773072,-0.503039508973437,1.043038612519581,-0.11651997860018248,0.6565190821463265,-0.36526309340755425,89.87341466535646,28.340647805675616,0.3865195303732541,10,-0.03499937057495117,-0.5599994659423828,-1.8559999465942383,-2.123499870300293,-0.6849994659423828,0,0.10479045555530808,-1.0512732732439,11.4350004196167,-2.733326551631882,11.515000343322756,1.0000082928710334,11.550000190734865,0.10479045555530808
2770,2010-10-12,11.71500015258789,11.75,11.630000114440918,11.720000267028807,297982.0,0.0021386290078695414,2.692328007394692,-0.029412589687912046,62.172294543617994,69.00136351005003,-0.028419924890961568,-0.3266411724942966,-1.457841320820588,-1.8207929756251708,46.23410046427375,0.11999988555908203,0.5254904609610502,0.2467501163482666,-0.4685140409536128,0.962014273650146,-0.11088196230267222,0.6043821949992054,-0.38000011444091797,91.56630105317826,30.223914590388155,0.35763207865093966,10,-0.059999942779541016,-0.5850000381469727,-1.8460001945495605,-2.1135001182556152,-0.5299997329711914,1,0.11395646784110935,-1.411776255630915,11.6899995803833,-1.0512732732439,11.4350004196167,-2.733326551631882,11.515000343322756,0.11395646784110935
2771,2010-10-13,11.845000267028807,11.9350004196167,11.71500015258789,11.725000381469727,417131.0,0.011096893960534704,-2.1428532503184585,-23.999427808514753,63.1387186505429,67.27309079969544,-0.16302218188466,-0.38419123315566317,-1.5502038860032297,-1.9384241166533034,46.31538273783759,0.2200002670288086,0.4805358066885841,0.31825022697448624,-0.3099240331264781,0.9464244870754506,0.0041630969240031845,0.6323373570249693,-0.45880020141601463,84.99998410543786,24.609797338726537,0.31408713005048255,10,-0.21000003814697088,-0.7150001525878888,-1.9572501182556135,-2.2435002326965314,-0.5900001525878888,2,0.09582095817818193,2.692328007394692,11.71500015258789,-1.411776255630915,11.6899995803833,-1.0512732732439,11.4350004196167,0.09582095817818193
2772,2010-10-14,11.84000015258789,11.9399995803833,11.8100004196167,11.920000076293945,311765.0,-0.00042212868959012884,1.1666719649044728,-0.6666666666666765,62.361637900394165,65.0963076298089,-0.18009639834790292,-0.305045988412866,-1.5030120234522997,-1.9288622687504056,47.56840020081322,0.12999916076660156,0.41721071632856344,0.25625009536743093,-0.25137459603094214,0.763874786765804,0.0024377496682443933,0.5100624410666175,-0.40669606170654404,83.47115645314854,23.73622895956867,0.2538123456991864,10,-0.2025003433227539,-0.6774997711181641,-1.941500186920166,-2.2385001182556152,-0.6599998474121112,3,-0.005067602942858351,-2.1428532503184585,11.845000267028807,2.692328007394692,11.71500015258789,-1.411776255630915,11.6899995803833,-0.005067602942858351
2773,2010-10-15,11.850000381469727,11.899999618530273,11.739999771118164,11.850000381469727,313510.0,0.0008446139149458354,2.2000457770656903,-0.0,59.52384376383694,63.65597776649984,-0.2063047952312882,-0.24117029660964207,-1.4686415740106327,-1.9346753119060676,48.32712193462222,0.15999984741210938,0.36683800558578383,0.2115003108978275,-0.12819147448639612,0.5511920962820511,0.04165441820571658,0.3813462035899384,-0.3733605873413097,78.57157454229213,19.440858386478126,0.16984589269211178,10,-0.21250057220458984,-0.6625003814697266,-1.7330002784729004,-2.18850040435791,-0.5799999237060547,4,-0.07974688760147763,1.1666719649044728,11.84000015258789,-2.1428532503184585,11.845000267028807,2.692328007394692,11.71500015258789,-0.07974688760147763
2774,2010-10-18,11.885000228881836,11.9399995803833,11.765000343322756,11.765000343322756,313426.0,0.0029535735261949636,-1.916656732549787,100.0,55.458522194403265,61.316126116465966,-0.21973325129844667,-0.2412857106110753,-1.4609796054468305,-1.96667898787166,48.35702188435347,0.1749992370605451,0.3097817898000752,0.21650013923644984,-0.09668546754710938,0.5296857460200091,0.05990733584467023,0.37309294262822945,-0.3684915877661137,82.25824314430041,24.214099009778195,0.15659280339177967,10,-0.24750041961669922,-0.6975002288818359,-1.698000431060791,-2.153500556945801,-0.5950002670288086,0,-0.03239379229848427,2.2000457770656903,11.850000381469727,1.1666719649044728,11.84000015258789,-2.1428532503184585,11.845000267028807,-0.03239379229848427
2775,2010-10-19,11.84000015258789,11.899999618530273,11.744999885559082,11.895000457763672,348152.0,-0.0037862915799184993,3.769323317096074,-0.4583363135684211,53.164552887141916,59.30662868144274,-0.16723718913023689,-0.18489415945502508,-1.370672128171261,-1.9191535083679927,47.61655482211986,0.1549997329711914,0.24764114732240827,0.15825004577636648,-0.1606505410983292,0.47715063265106217,-0.0012002476609822565,0.3177003392137152,-0.2868121722438488,55.55569684099878,-0.11793101648029847,0.15945029343734807,10,-0.2025003433227539,-0.6525001525878906,-1.531750202178955,-2.0345001220703125,-0.6000003814697266,1,-0.07052365096164848,-1.916656732549787,11.885000228881836,2.2000457770656903,11.850000381469727,1.1666719649044728,11.84000015258789,-0.07052365096164848
2776,2010-10-20,12.395000457763672,12.5,11.81999969482422,11.850000381469727,1205597.0,0.04687502517088005,-1.247929507085554,-9.909037314468026,66.26142742768175,58.98101529601095,-0.6590780861642251,-0.696449230735718,-1.8672111551898976,-2.465820730883303,47.27094934659524,0.6800003051757795,0.22843191277122799,0.6630003452301025,0.2384459899960003,1.0875547004642048,0.4507231676130523,0.8752775228471528,-0.8080674853295751,86.18427491912594,32.647510124050356,0.212277177617051,10,-0.47750043869018555,-0.9450006484985352,-2.068000555038452,-2.585000514984131,-1.3500003814697283,2,-0.09762000754014355,3.769323317096074,11.84000015258789,-1.916656732549787,11.885000228881836,2.2000457770656903,11.850000381469727,-0.09762000754014355
2777,2010-10-21,12.734999656677244,12.994999885559082,12.350000381469727,12.399999618530273,1413694.0,0.02743034984727344,-1.9655251036439252,0.6146788830287959,73.71135895736784,61.070945574571184,-0.902755531355778,-0.9886906833934628,-2.1448501752942573,-2.7935091132608925,47.404699608878914,0.6449995040893555,0.20346394846658278,0.940499544143675,0.3382154246254352,1.5427836636619148,0.639357484384556,1.241641603902794,-1.0567599814865574,79.2828521774547,26.232212253549065,0.30114205975911984,10,-0.47749948501586736,-1.0374999046325666,-2.3942496776580793,-2.896999835968016,-1.4349994659423793,3,-0.11621512227213371,-1.247929507085554,12.395000457763672,3.769323317096074,11.84000015258789,-1.916656732549787,11.885000228881836,-0.11621512227213371
2778,2010-10-22,13.31999969482422,13.460000038146973,12.760000228881836,12.760000228881836,1282119.0,0.04593639999356003,-1.5000017029914747,1.6716400064906924,87.22943097419311,64.78019858879776,-1.3323611044489905,-1.5080627954568087,-2.6571499066410436,-3.3572587317235385,47.60948052859044,0.7250003814697283,0.21573595476461094,1.4347496032714862,0.5401256816035982,2.329373524939374,0.9874376424375413,1.882061564105431,-1.5,91.83671540136628,33.303536947743765,0.44731196083394437,10,-0.7749996185302752,-1.2974996566772479,-2.96424984931946,-3.469999790191652,-2.3400001525878924,4,-0.16066061851938218,-1.9655251036439252,12.734999656677244,-1.247929507085554,12.395000457763672,3.769323317096074,11.84000015258789,-0.16066061851938218
2779,2010-10-25,13.125,13.604999542236328,12.96500015258789,13.350000381469727,959309.0,-0.01463961706395478,-1.3486212846078738,-0.40178677865538476,79.79381751426388,66.7381455855362,-1.019624509188466,-1.2582549604722963,-2.3905715024716727,-3.139148512003022,47.69222421771771,0.6399993896484375,0.237724446679751,1.1639998912811276,0.12293489534470403,2.205064887217551,0.6434673933129158,1.6845323892493393,-1.0754002571105943,74.19356823464084,12.958101788456467,0.5205324979682119,10,-0.4650001525878906,-0.9125003814697266,-2.7692501544952393,-3.1050000190734863,-2.229999542236328,0,-0.1413332984561012,-1.5000017029914747,13.31999969482422,-1.9655251036439252,12.734999656677244,-1.247929507085554,12.395000457763672,-0.1413332984561012
2780,2010-10-26,12.899999618530273,13.100000381469727,12.56999969482422,13.100000381469727,792855.0,-0.017142886207217267,4.299986648610484,0.8888907726868139,76.78570820360642,68.2544777580988,-0.6804068728692574,-0.9944559299977769,-2.1000313156002655,-2.8882153732610405,46.91580788615796,0.5550003051757795,0.30579356040572137,0.8819995403289802,-0.23480669030240087,1.9988057709603613,0.3235964250132888,1.4404026556446716,-0.6015359077453599,60.504202578607305,-6.205882239385488,0.5584031153156906,10,-0.22749996185302734,-0.4649996757507324,-2.401749849319458,-2.6974997520446777,-1.844999313354494,1,-0.12480617862690113,-1.3486212846078738,13.125,-1.5000017029914747,13.31999969482422,-1.9655251036439252,12.734999656677244,-0.12480617862690113
2781,2010-10-27,12.765000343322756,12.890000343322756,12.614999771118164,12.710000038146973,510143.0,-0.01046506040307138,-1.244894940483156,-0.2750004768353481,73.85497155719791,69.531514831077,-0.44832804474410715,-0.8228877945477997,-1.9007412497468437,-2.7320204067952165,46.09743305127215,0.2849998474121094,0.36160388069518135,0.6970002651214617,-0.4608986737405125,1.854899203983436,0.11805079569047372,1.2759497345524498,-0.25749089950561554,33.06774815686182,-39.15608387094007,0.5789494694309875,10,-0.09250068664550959,-0.3275003433227557,-2.0180003643035906,-2.3235001564025897,-1.2200002670288104,2,-0.11946733499324225,4.299986648610484,12.899999618530273,-1.3486212846078738,13.125,-1.5000017029914747,13.31999969482422,-0.11946733499324225
2782,2010-10-28,12.93000030517578,12.994999885559082,12.71500015258789,12.71500015258789,538465.0,0.012925966111652532,-1.6046468302549635,3.909071993341498,77.63401949727069,71.5437565792363,-0.4944479851209156,-0.9524483710342722,-1.9960476168920405,-2.8762627071581264,45.17763036763025,0.2799997329711914,0.41367852035536856,0.8085001945495591,-0.40640741913484035,2.0234078082339586,0.2010463877073594,1.4159540013917589,-0.36000061035155895,34.782672794754234,-42.46792534650751,0.6074538068421994,10,-0.2550005912780744,-0.4925003051757795,-2.1705005168914777,-2.4885001182556135,-1.1800003051757795,3,-0.145785010393796,-1.244894940483156,12.765000343322756,4.299986648610484,12.899999618530273,-1.3486212846078738,13.125,-0.145785010393796
2783,2010-10-29,12.875,12.975000381469727,12.75,12.9350004196167,554522.0,-0.004253697128975609,2.2142832814490365,-0.27907152108727895,73.65270190578771,73.56533210272346,-0.3115208855933531,-0.8579513758942419,-1.8648820318586736,-2.798474233577519,44.208120404025074,0.22500038146972656,0.4595208195775182,0.700499868392944,-0.5500698447472825,1.9510695815331704,0.07521501182283075,1.3257847249630572,-0.26000022888183594,29.468632863898094,-44.27739827073951,0.6252848565701133,10,-0.20000028610229492,-0.4375,-2.1155002117156982,-2.433499813079834,-1.2299995422363281,4,-0.12233008227302022,-1.6046468302549635,12.93000030517578,-1.244894940483156,12.765000343322756,4.299986648610484,12.899999618530273,-0.12233008227302022
2784,2010-11-01,13.0,13.359999656677244,12.90999984741211,12.93000030517578,417707.0,0.009708737864077666,-7.18176931613258,-1.1666534212827127,74.66410889095536,75.95417165870272,-0.2924829582692716,-0.9198503691730195,-1.9119511734057504,-2.9019313053769373,44.178177708078145,0.4849996566772443,0.5175236724064405,0.7554998874664314,-0.5162202082246807,2.0272199831575435,0.11963983962087532,1.3913599353119874,-0.2849998474121094,54.43042100497964,-16.356674279095877,0.6358600478455556,11,-0.28750038146972656,-0.5300002098083496,-2.2405002117156982,-2.558499813079834,-1.4149999618530273,0,-0.15538465059720552,2.2142832814490365,12.875,-1.6046468302549635,12.93000030517578,-1.244894940483156,12.765000343322756,-0.15538465059720552
2785,2010-11-02,13.020000457763672,13.085000038146973,12.84000015258789,13.050000190734865,471691.0,0.0015384967510516656,3.900025749353882,-0.42856948228884284,73.54709909077957,76.76369073238028,-0.14248123961191794,-0.8794014666079057,-1.851633549114318,-2.9008362120683238,44.711530614877134,0.24499988555908203,0.589536690454409,0.7085003376007073,-0.5790924993976585,1.996093174599073,0.06470391910152529,1.3522967560998893,0.5849990844726562,54.36251662529823,-14.022528111236497,0.6437964184991829,11,-0.04250049591064453,-0.5500006675720215,-2.26050066947937,-2.578500270843506,-1.2850008010864276,1,-0.1632104397302757,-7.18176931613258,13.0,2.2142832814490365,12.875,-1.6046468302549635,12.93000030517578,-0.1632104397302757
2786,2010-11-03,13.020000457763672,13.125,12.914999961853027,13.095000267028807,343416.0,0.0,2.111128379380744,2.500015894713211,73.69478742252835,76.76184945073145,-0.04973139044234465,-0.8048933926760178,-1.7661132912005346,-2.8765246752207414,45.270344710606466,0.21000003814697266,0.6754118983307862,0.6350003242492672,-0.6372995648933237,1.9073002133918582,-0.0011496203220282553,1.2711502688205627,0.5696990966796882,47.28690537621385,-18.39713487504048,0.6361499445712956,11,0.06749916076660156,-0.5500006675720215,-2.1780006885528564,-2.496000289916992,-1.300000190734865,2,-0.15092166539949592,3.900025749353882,13.020000457763672,-7.18176931613258,13.0,2.2142832814490365,12.875,-0.15092166539949592
2787,2010-11-04,13.045000076293945,13.204999923706055,12.845000267028807,13.18000030517578,534333.0,0.001920093521607047,2.8918994154217508,1.8000076294139529,73.85229730892436,75.27550126570159,-0.02920417460639335,-0.7477285852112061,-1.7105345407317518,-2.8806207498734135,46.054042460771626,0.35999965667724787,0.7790159281428259,0.5834999561309822,-0.6520015289241705,1.8190014411861348,-0.03425078639659418,1.2012506986585585,0.5297054901123062,48.3606954634783,-15.044890189191293,0.6177507425275759,11,0.042499542236328125,-0.5750002861022949,-2.156750202178955,-2.5209999084472656,-1.4949998855590803,3,-0.11498658422592711,2.111128379380744,13.020000457763672,3.900025749353882,13.020000457763672,-7.18176931613258,13.0,-0.11498658422592711
2788,2010-11-05,13.149999618530273,13.210000038146973,12.850000381469727,13.029999732971193,668845.0,0.008049025804694132,1.9999880791070457,-0.8888865341414812,74.56310586122943,74.69431108203109,-0.17975762443300702,-0.7564400151667261,-1.7536736682961873,-2.9638939641103157,47.57745433536719,0.3599996566772461,0.8238988802767935,0.6027495384216301,-0.5692009212274733,1.7746999980707336,0.016774308597078402,1.188724768246182,0.4100118395996102,59.61533876561435,-1.347452234219496,0.585975229824552,11,-0.18499994277954102,-0.679999828338623,-2.154249429702759,-2.5934996604919434,-1.1899995803833008,4,-0.10646385240631251,2.8918994154217508,13.045000076293945,2.111128379380744,13.020000457763672,3.900025749353882,13.020000457763672,-0.10646385240631251
2789,2010-11-08,12.914999961853027,13.199999809265135,12.734999656677244,13.149999618530273,522845.0,-0.017870696843678813,1.7761199978364701,-1.9583323399216688,69.43942888500064,73.87805782440822,0.024943996193982798,-0.44792627860119794,-1.4593972080645372,-2.708776972820303,48.52833841971126,0.4650001525878906,0.8175582606075071,0.3064998626708988,-0.8031992609804188,1.4161989863222164,-0.24834969915476002,0.8613494244965576,0.6306112701660158,37.894770656569335,-22.770811538963834,0.554849561825659,11,0.07249975204467773,-0.44500017166137695,-1.7972497940063477,-2.3585000038146973,-1.015000343322754,0,-0.0983352309593919,1.9999880791070457,13.149999618530273,2.8918994154217508,13.045000076293945,2.111128379380744,13.020000457763672,-0.0983352309593919
2790,2010-11-09,13.050000190734865,13.140000343322756,12.81999969482422,12.81999969482422,594059.0,0.010452979425519704,-1.7826083350955537,-0.9787269443824442,63.965888936922894,72.77927086659987,-0.09671125159484717,-0.5036035977491551,-1.5326521462474503,-2.8220159532450406,49.471351098313065,0.32000064849853516,0.7187911399024891,0.3747500896453868,-0.6671885498338153,1.4166887291245889,-0.14621923009421423,0.8957194093849878,0.4631865782705056,66.31584864899644,8.511459784868862,0.5209693197396013,11,-0.012500286102296698,-0.5800004005432147,-1.7724997997283953,-2.493500232696535,-1.1149997711181658,1,-0.11226054645025996,1.7761199978364701,12.914999961853027,1.9999880791070457,13.149999618530273,2.8918994154217508,13.045000076293945,-0.11226054645025996
2791,2010-11-10,12.979999542236328,13.140000343322756,12.895000457763672,12.949999809265135,671076.0,-0.005364034289304875,-2.500037466195299,0.13043334038222298,55.90361224288138,70.36478117166774,0.007816225805594712,-0.3628134653812456,-1.4085060468389656,-2.729210717061612,50.04557475956868,0.2449998855590838,0.6448946281898653,0.24799947738647532,-0.7248874774004648,1.2208864321734154,-0.23844400000699473,0.7344429547799454,0.5020597422759181,51.57888185289754,-3.3636881385727264,0.48644347739346977,11,0.06750011444091619,-0.5099997520446777,-1.7024991512298584,-2.423499584197998,-0.9399995803833008,2,-0.09591678963530859,-1.7826083350955537,13.050000190734865,1.7761199978364701,12.914999961853027,1.9999880791070457,13.149999618530273,-0.09591678963530859
2792,2010-11-11,11.779999732971193,12.479999542236328,11.649999618530273,12.479999542236328,3483174.0,-0.09244991152429471,1.3714289996089934,-23.333534666368525,21.37546092788621,64.5561988407898,1.1482881848368809,0.8774480014045309,-0.1633199805438572,-1.5076121412274919,49.3091758523967,1.3299999237060547,0.5598600093455826,-0.9490003108978247,-1.9337662369382151,0.03576561514256582,-1.4413832739180208,-0.45661734787762853,1.6721771664276535,8.33333842774616,-40.20977424473256,0.4923829630201953,11,0.7249999046325666,0.6900000572204572,-0.4512493610382098,-1.223499774932863,0.1300001144409162,3,-0.005093333387304999,-2.500037466195299,12.979999542236328,-1.7826083350955537,13.050000190734865,1.7761199978364701,12.914999961853027,-0.005093333387304999
2793,2010-11-12,10.904999732971193,11.675000190734865,10.875,11.545000076293945,3639004.0,-0.07427843971430248,-1.285715453479078,0.9142864538700793,17.062309459685437,58.15599890398203,1.9159376410607116,1.7687032724419094,0.7395708624976756,-0.6151636591175755,49.43392283649464,0.9049997329711932,0.46322714495621753,-1.776750278472898,-3.000726893278104,-0.5527736636676917,-2.388738585875501,-1.1647619710702948,2.4390465295755384,1.290311201387807,-42.1902583626908,0.6119883074026036,11,1.1375002861022931,1.3350000381469709,0.4925005435943586,-0.3484997749328631,1.074999809265135,4,0.05914722361831126,1.3714289996089934,11.779999732971193,-2.500037466195299,12.979999542236328,-1.7826083350955537,13.050000190734865,0.05914722361831126
2794,2010-11-15,11.5,11.670000076293945,10.770000457763672,10.899999618530273,2292387.0,0.05456215328734282,-1.0930255252424665,-0.93750009313221,31.28342641433221,53.46003527326565,1.213386835865764,1.2051705934176127,0.18011163565719102,-1.188743097412365,49.524817663109566,0.8999996185302734,0.34516579837260863,-1.1624999999999996,-2.4497145115694163,0.12471451156941704,-1.806107255784708,-0.5188927442152913,1.6465225615429926,30.80166993611989,-10.090725980821855,0.643607255784708,11,0.49000024795532227,0.6875,-0.12249970436096191,-0.9435000419616699,0.9499998092651349,0,0.04000000331712816,-1.285715453479078,10.904999732971193,1.3714289996089934,11.779999732971193,-2.500037466195299,12.979999542236328,0.04000000331712816
2795,2010-11-16,11.005000114440918,11.479999542236328,11.005000114440918,11.479999542236328,896773.0,-0.043043468309485355,1.0,-0.7916652096651652,28.536584571597857,48.442457178717824,1.5561456615102038,1.7227323046510925,0.7085348165619028,-0.6690914452267602,49.735823082197015,0.49499988555908203,0.2291980193965486,-1.615749883651734,-3.0598897159777856,-0.17161005132568263,-2.33781979981476,-0.8936799674887084,1.903870236724142,9.915597806951352,-30.64605766674859,0.7220699161630255,11,0.9850001335144043,1.182499885559082,0.3875000476837158,-0.4485001564025879,1.194999694824217,1,0.08132662378757494,-1.0930255252424665,11.5,-1.285715453479078,10.904999732971193,1.3714289996089934,11.779999732971193,0.08132662378757494
2796,2010-11-17,11.1850004196167,11.380000114440918,10.949999809265137,10.984999656677246,546544.0,0.016356229287047608,-2.185182045521977,-0.4210547449871806,28.797088964703875,43.43632291824888,1.2163939582481902,1.525655041902768,0.5626430598621628,-0.8233505866812951,48.74496783356827,0.43000030517578125,0.09125574521434032,-1.3752495765686028,-2.954291478298906,0.2037923251617002,-2.1647705274337543,-0.5857286257034513,1.5099829422082216,24.269016610673127,-16.320412243845304,0.7895209508651517,11,0.804999828338623,1.0024995803833008,0.20749974250793457,-0.6285004615783691,1.0199995040893555,2,0.06705408778390565,1.0,11.005000114440918,-1.0930255252424665,11.5,-1.285715453479078,10.904999732971193,0.06705408778390565
2797,2010-11-18,11.255000114440918,11.375,11.125,11.130000114440918,520300.0,0.006258354242119735,-2.703697424377287,0.6249976158233039,30.387411129910063,38.52791239254672,0.9675263202693181,1.4114586594060565,0.5200478868953091,-0.8614001410398053,47.01992738509516,0.25,-0.05175538337763008,-1.231249904632568,-2.91129646933474,0.44879666006960406,-2.071273186983655,-0.3912266222814811,1.2474849569778783,53.59113809735058,11.116025714264083,0.8400232823510864,11,0.7300000190734863,0.932499885559082,0.12750005722045898,-0.6985001564025879,0.8099994659423828,3,0.06974676494271215,-2.185182045521977,11.1850004196167,1.0,11.005000114440918,-1.0930255252424665,11.5,0.06974676494271215
2798,2010-11-19,11.18000030517578,11.31999969482422,11.149999618530273,11.28499984741211,469703.0,-0.006663688005556612,-1.0605955518564973,-0.8399963378906392,27.69608175419978,33.889762711346634,0.8199175094365447,1.3891365551904133,0.6179548021243733,-0.7536837493521489,44.7258066901344,0.1700000762939471,-0.2100419769084727,-1.199249744415285,-2.927608449070908,0.5291089602403378,-2.0634290967430964,-0.3350703920874736,1.1492363048775047,45.555557910307755,4.40299148231253,0.8641793523278114,11,0.7750000953674334,1.0074996948242205,0.21999979019165217,-0.6235003471374494,0.9849996566772479,4,0.06529512721912689,-2.703697424377287,11.255000114440918,-2.185182045521977,11.1850004196167,1.0,11.005000114440918,0.06529512721912689
2799,2010-11-22,11.270000457763672,11.369999885559082,11.220000267028807,11.300000190734865,490128.0,0.008050102873988996,-1.3076844074386174,0.2857129881925643,28.915660712521188,29.995292908635335,0.5275081496054366,1.2153506244984662,0.5560872443309037,-0.8103194085441601,42.12618250786216,0.18999958038330256,-0.38348175730271983,-1.0164996147155758,-2.7751805564356147,0.742181327004463,-1.8958400855755944,-0.13715914385555728,0.9033125370606516,60.37751126865739,20.03272601681335,0.8793404708600191,11,0.684999942779541,0.9174995422363281,0.14249944686889648,-0.7135004997253418,0.8949995040893555,0,0.06299902889387665,-1.0605955518564973,11.18000030517578,-2.703697424377287,11.255000114440918,-2.185182045521977,11.1850004196167,0.06299902889387665
2800,2010-11-23,11.289999961853027,11.390000343322756,11.199999809265137,11.270000457763672,716938.0,0.0017745788178364919,-1.3749947846197166,-0.666656070191015,29.256584413573677,27.03451203871225,0.258815130095968,1.1262953138184493,0.564549184298194,-0.801066008725007,40.97664876366808,0.19000053405761896,-0.5851147021447698,-0.9160001277923584,-2.7035935964065363,0.8715933408218195,-1.8097968620994465,-0.02220339348527034,0.7429817792652305,77.2726681607543,36.24428695829238,0.8937967343070888,11,0.33500003814697266,0.8975000381469727,0.12249994277954102,-0.7335000038146973,0.875,1,0.10274577956878184,-1.3076844074386174,11.270000457763672,-1.0605955518564973,11.18000030517578,-2.703697424377287,11.255000114440918,0.10274577956878184
2801,2010-11-24,11.239999771118164,11.300000190734865,10.9350004196167,11.199999809265137,717772.0,-0.004428714871904771,3.5624742956255577,2.0000476848981927,28.486288003753785,27.824603936030872,0.040275442700746567,1.1132661048957733,0.6454344637596954,-0.7230840521730215,39.95182497983686,0.36499977111816584,-0.7758268593243258,-0.8897502899169929,-2.7068024681455505,0.9273018883115647,-1.7982763790312717,0.018775799197285892,0.6666838416646357,67.0328357458151,25.819412200806404,0.908526089114279,11,-0.017499446868896484,0.9475002288818359,0.1725001335144043,-0.683499813079834,0.8600006103515625,2,0.08540925780209951,-1.3749947846197166,11.289999961853027,-1.3076844074386174,11.270000457763672,-1.0605955518564973,11.18000030517578,0.08540925780209951
2802,2010-11-25,11.045000076293944,11.350000381469727,11.020000457763672,11.350000381469727,691765.0,-0.01734872765080331,1.1639317607624384,-7.625014901175449,25.437577395625524,28.75518926224644,0.13415943729986424,1.2224828796037936,0.8688841817141526,-0.5020701243688102,38.67216014694973,0.3299999237060547,-0.9733584298081244,-0.9904999732971209,-2.828209888005281,0.8472099414110392,-1.909354930651201,-0.07164501594304085,0.7480152209869431,24.175752774039445,-14.102299301747415,0.91885495735408,11,0.17500019073486506,1.1424999237060565,0.638749837875368,-0.22600030899047674,1.1099996566772496,3,0.10502488360338158,3.5624742956255577,11.239999771118164,-1.3749947846197166,11.289999961853027,-1.3076844074386174,11.270000457763672,0.10502488360338158
2803,2010-11-26,11.300000190734865,11.34000015258789,10.9399995803833,11.020000457763672,473025.0,0.02308738005246669,1.2222275204179216,-0.9180309928208725,31.242744986841345,28.750669103636344,-0.06584140215537104,0.8890181806440136,0.6441106963602454,-0.7303788961502384,37.37989710072722,0.40000057220458984,-1.1530415041035909,-0.6567498683929429,-2.4778983132289483,1.1643985764430624,-1.5673240908109456,0.25382435402505976,0.39071362259429954,80.2197433672465,40.16264352911746,0.9105742224180023,11,-0.09250020980835139,0.8874998092651349,0.6774997711181623,-0.23350048065185725,0.8499994277954084,4,0.06769905988812952,1.1639317607624384,11.045000076293944,3.5624742956255577,11.239999771118164,-1.3749947846197166,11.289999961853027,0.06769905988812952
2804,2010-11-29,10.979999542236328,11.449999809265135,10.970000267028807,11.395000457763672,463772.0,-0.028318640982051724,-1.2068971565123798,-1.4821475403694035,26.948771555106987,28.574245435137357,0.1929286231037164,1.1066654400264042,0.974156656490754,-0.3879432282828468,35.39563837900786,0.4799995422363281,-1.1515415353005292,-0.8757504940032952,-2.6772360749240462,0.9257350869174559,-1.7764932844636707,0.024992296457080343,0.6186429355362879,8.737704068027643,-26.84127872939798,0.9007427904603755,11,0.21250057220458984,1.2075004577636719,1.3037505149841309,0.319000244140625,1.1700000762939453,0,0.10792353998362247,1.2222275204179216,11.300000190734865,1.1639317607624384,11.045000076293944,3.5624742956255577,11.239999771118164,0.10792353998362247
2805,2010-11-30,10.895000457763672,11.05500030517578,10.8100004196167,10.925000190734863,584255.0,-0.007741264846659934,-1.4500011920940146,0.07228835370898061,26.859051355318613,28.358907922983438,0.2913186094251188,1.079656753785681,1.0590714724835593,-0.2832505290115268,33.708963095022426,0.24499988555908025,-1.0438466199381722,-0.8544995784759521,-2.6171049094253505,0.9081057524734462,-1.7358022439506513,0.026803086998747006,0.6207778180080492,13.281268626469291,-19.436343353953447,0.8813026654746988,11,0.2349996566772461,1.169999599456787,1.5412492752075195,0.476499080657959,0.9849996566772461,1,0.11656718226059049,-1.2068971565123798,10.979999542236328,1.2222275204179216,11.300000190734865,1.1639317607624384,11.045000076293944,0.11656718226059049
2806,2010-12-01,11.05500030517578,11.149999618530273,10.800000190734863,10.9399995803833,1065507.0,0.014685620990322557,1.2950830949142473,-3.833391613949141,39.53824537646747,29.375667283712037,0.1239764253376574,0.8062318878465575,0.9068088295504904,-0.42354413238844835,31.76259761152091,0.34999942779541016,-1.025710663415774,-0.5962497234344504,-2.277871162194005,1.0853717153251043,-1.4370604428142286,0.24456099594532787,0.39499950408935547,39.23080986070461,3.287113091734753,0.8408107193797777,12,0.06999969482422053,1.0099997520446795,1.498749494552614,0.3164992332458514,0.7100000381469762,2,0.10040702180329775,-1.4500011920940146,10.895000457763672,-1.2068971565123798,10.979999542236328,1.2222275204179216,11.300000190734865,0.10040702180329775
2807,2010-12-02,11.545000076293945,11.550000190734865,11.029999732971193,11.100000381469727,1066430.0,0.044323813441122795,1.285716681128965,3.8695381757569822,60.38961943737525,33.00828258184265,-0.3582328073398564,0.20879924453215182,0.42733704708971487,-0.8877704950730276,29.16711903522648,0.5200004577636719,-0.9344629575563701,-0.03124995231628347,-1.5796644560216038,1.5171645513890368,-0.8054572041689436,0.7429572995363767,-0.7749996185302734,99.33331807454402,56.568715788322734,0.7742072518526604,12,-0.36999988555908203,0.5199999809265137,1.0099997520446777,-0.17350053787231445,0.5450000762939453,3,0.04807278488593503,1.2950830949142473,11.05500030517578,-1.4500011920940146,10.895000457763672,-1.2068971565123798,10.979999542236328,0.04807278488593503
2808,2010-12-03,11.75,11.890000343322756,11.479999542236328,11.479999542236328,908057.0,0.017756597864992063,-2.037037821952852,0.6067430178133626,54.64684252099146,35.86730278278379,-0.5295647406203816,-0.11221627963732317,0.23481952020549635,-1.0654634514861492,26.311046047725657,0.41000080108642756,-0.847396300045915,0.24374995231628382,-1.1207659126119438,1.6082658172445115,-0.4385079801478309,0.9260078847803985,-0.9643995475769049,87.1559336032784,41.10685071465569,0.6822579324641141,12,-0.4049997329711914,0.315000057220459,0.8062498569488525,-0.37850046157836914,0.5699996948242205,4,0.03446806238052713,1.285716681128965,11.545000076293945,1.2950830949142473,11.05500030517578,-1.4500011920940146,10.895000457763672,0.03446806238052713
2809,2010-12-06,11.645000457763672,11.725000381469727,11.4350004196167,11.65999984741211,451509.0,-0.0089361312541556,2.9999868459130252,-0.05555320080814931,63.9130613258653,39.71802243970508,-0.4087632380611801,-0.11303570428242082,0.34795374843332993,-0.9340810631991765,23.785463935824698,0.3149995803833008,-0.7714690181321355,0.20225038528442418,-0.9940660893378279,1.3985668599066763,-0.39590785202670276,0.8004086225955511,-0.8152240097045897,77.52294942552055,25.79187926698235,0.5981582373111264,12,-0.3000001907348633,0.4199995994567871,0.9112493991851807,-0.273500919342041,0.7349996566772461,0,0.04336617783728136,-2.037037821952852,11.75,1.285716681128965,11.545000076293945,1.2950830949142473,11.05500030517578,0.04336617783728136
2810,2010-12-07,11.585000038146973,11.84000015258789,11.579999923706055,11.789999961853027,409700.0,-0.005152461765400518,-1.4186050637852416,13.667217700915565,59.1743099198825,43.12780265260827,-0.33806786596224114,-0.17751831494528325,0.41072365691507784,-0.8449845991090328,21.224413321831744,0.26000022888183594,-0.6745071491243984,0.21549997329711879,-0.7167009422666979,1.1477008888609355,-0.25060048448479044,0.681600431079028,-0.7128146342773434,72.0183245431987,16.118941404471215,0.4661004577819087,12,-0.23999977111816406,0.4050002098083496,1.0062496662139893,-0.2135004997253418,1.0500001907348633,1,0.04876992477538855,2.9999868459130252,11.645000457763672,-2.037037821952852,11.75,1.285716681128965,11.545000076293945,0.04876992477538855
2811,2010-12-08,11.734999656677244,11.734999656677244,11.4399995803833,11.609999656677244,399859.0,0.012947744327695743,3.7200012207030966,-0.609756324491296,60.619466785946294,47.03690147375502,-0.4587054042867553,-0.44857103251865915,0.265132443488616,-0.9660138881963185,18.391761642010245,0.29500007629394354,-0.5799939833792394,0.4277495861053442,-0.15083730358136904,1.0063364757920574,0.13845614126198846,0.7170430309486999,-0.8221016552294902,81.97667713489784,24.720151694877245,0.2892934448433564,12,-0.3899993896484357,0.25500059127807795,0.9887502193450945,-0.36350011825561346,0.930000305175783,2,0.012356238773400197,-1.4186050637852416,11.585000038146973,2.9999868459130252,11.645000457763672,-2.037037821952852,11.75,0.012356238773400197
2812,2010-12-09,11.720000267028807,11.8100004196167,11.574999809265135,11.800000190734865,333290.0,-0.0012781755506828807,3.6999942779759647,-0.6399993896484659,62.272738109945706,50.484678487433285,-0.37759625815591313,-0.4619832468179901,0.28139425541772844,-0.9266114513746775,19.287637483833997,0.23500061035156428,-0.48370149285008424,0.4157501697540269,-0.15305536207529613,0.9845557015833499,0.13134740383936538,0.7001529356686884,-0.7680181719060535,62.63733960452838,3.7395857269256965,0.28440276591466174,12,-0.3749999999999982,0.26999998092651545,1.058749437332155,-0.34850072860717596,1.0850000381469727,3,0.003839596865927053,3.7200012207030966,11.734999656677244,-1.4186050637852416,11.585000038146973,2.9999868459130252,11.645000457763672,0.003839596865927053
2813,2010-12-10,11.550000190734865,11.789999961853027,11.46500015258789,11.574999809265135,945910.0,-0.014505125633161753,-2.333336593763449,0.3124955296473203,56.14035087719302,53.7281873009984,-0.18819504712397794,-0.2542176129192022,0.4521580755747401,-0.7318952939311725,18.669745464463382,0.3249998092651367,-0.3780340828508528,0.2135000705719019,-0.332683763421862,0.7596839045656658,-0.05959184642497917,0.48659198756878297,-0.5604973656841121,28.395023936064185,-29.06324646006461,0.2730919169968817,12,-0.20499992370605646,0.4400000572204572,1.2287495136260969,-0.1785006523132342,1.0950002670288068,4,0.04675324267840275,3.6999942779759647,11.720000267028807,3.7200012207030966,11.734999656677244,-1.4186050637852416,11.585000038146973,0.04675324267840275
2814,2010-12-13,11.960000038146973,11.979999542236328,11.53499984741211,11.53499984741211,569684.0,0.035497821700557264,-1.0941152711238766,-17.00026703288561,62.546826512592794,57.693495651806636,-0.49680734734648446,-0.6619257097943034,0.05463308002888034,-1.1157575152589416,18.00186445452012,0.44499969482421875,-0.22175078998844988,0.6004999160766609,-0.009667385004499707,1.2106672171578214,0.2954162655360797,0.905583566617242,-0.93447731236534,96.29638786996826,39.63660665555774,0.3050836505405805,12,-0.570000171661377,0.02500009536743164,0.7574996948242188,-0.5510001182556152,0.18000030517578303,0,0.030100305646238557,-2.333336593763449,11.550000190734865,3.6999942779759647,11.720000267028807,3.7200012207030966,11.734999656677244,0.030100305646238557
2815,2010-12-14,11.899999618530273,11.989999771118164,11.800000190734865,11.989999771118164,276218.0,-0.005016757477033895,3.222205738990339,-0.21176496987512483,62.31343735032108,60.22407253779038,-0.3120736864091427,-0.5601557275643358,0.12408931458691619,-1.0272919749060012,17.30709197956261,0.189999580383299,-0.10817459570450794,0.4957495212554939,-0.13585043330674829,1.127349475817736,0.1799495439743719,0.8115494985366158,-0.8172082837613583,83.63634156787472,27.120105716171963,0.31579997728112147,12,-0.3899998664855957,0.05500078201293945,0.8287501335144043,-0.4695000648498535,0.4700002670288086,1,0.04033617741997264,-1.0941152711238766,11.960000038146973,-2.333336593763449,11.550000190734865,3.6999942779759647,11.720000267028807,0.04033617741997264
2816,2010-12-15,11.9350004196167,11.960000038146973,11.760000228881836,11.949999809265135,531398.0,0.002941243883060718,10.428610354223434,0.1666596024244282,67.65874044575204,61.03175264983225,-0.2336946286403041,-0.5650583026298328,0.10333693266089483,-1.0357781155830033,16.43803986325342,0.19999980926513672,0.06738467793898195,0.49325032234191823,-0.17171716730697106,1.1582178119908075,0.1607665775174727,0.8257340671663638,-0.7796324099398451,89.52392543532993,27.722311311114957,0.3324837448244449,12,-0.22250032424926758,0.019999980926513672,0.8187494277954102,-0.1875004768371582,0.26999950408935547,2,0.058651008349744016,3.222205738990339,11.899999618530273,-1.0941152711238766,11.960000038146973,-2.333336593763449,11.550000190734865,0.058651008349744016
2817,2010-12-16,12.039999961853027,12.074999809265135,11.850000381469727,11.850000381469727,504890.0,0.008797615294905858,-1.3684202601026771,-12.667154120042191,65.61181655321826,62.25008309785744,-0.2917778779598521,-0.6411018679086133,0.015228007295988277,-1.111802500766764,15.63430891241131,0.22499942779540838,0.2654277929682003,0.5589998722076412,-0.15071904579846063,1.2687187902137431,0.20414041320458942,0.9138593312106931,-0.8178614112608678,94.26231686706895,33.3533137024035,0.3548594590030511,12,-0.2849998474121094,-0.41499996185302734,0.7187497615814209,-0.29250001907348633,-0.17500019073486328,3,0.05191029916779244,10.428610354223434,11.9350004196167,3.222205738990339,11.899999618530273,-1.0941152711238766,11.960000038146973,0.05191029916779244
2818,2010-12-17,11.90999984741211,12.175000190734865,11.90999984741211,12.079999923706055,945584.0,-0.010797351731960503,-2.117649698751269,-0.8947392196919123,71.33029790532726,63.07422049557544,-0.15275926975171927,-0.47812144026775627,0.16353540507914666,-0.9532890120796278,14.882219037761457,0.2650003433227557,0.375763282645865,0.39249978065490687,-0.3270577489663715,1.1120573102761853,0.032721015844268564,0.7522785454655452,-0.6025751709526528,58.593718567879804,-8.546350002863477,0.3597787648106388,12,-0.10249996185302734,-0.4374995231628418,0.5774998664855957,-0.059999942779541016,0.2650003433227557,4,0.07514697474644749,-1.3684202601026771,12.039999961853027,10.428610354223434,11.9350004196167,3.222205738990339,11.899999618530273,0.07514697474644749
2819,2010-12-20,11.979999542236328,12.050000190734865,11.914999961853027,11.994999885559082,384599.0,0.005877388389675664,1.1599871827149426,0.08823727406343615,75.0577270560832,64.83904462181997,-0.1902487071341632,-0.518801732592653,0.10481320986571596,-0.9970167700487345,14.244700237637254,0.14000034332275568,0.3722075986265416,0.42699952125549245,-0.3109662754035778,1.1649653179145627,0.05801662292595822,0.7959824195850267,-0.5684658040638233,53.01188760889674,-20.075907602973132,0.36898289832953507,12,-0.1724996566772461,-0.5074992179870605,0.16125035285949707,-0.0924997329711914,0.11500072479247869,0,0.05550926051230931,-2.117649698751269,11.90999984741211,-1.3684202601026771,12.039999961853027,10.428610354223434,11.9350004196167,0.05550926051230931
2820,2010-12-21,12.449999809265135,12.550000190734865,11.850000381469727,12.0,678332.0,0.03923207721100397,1.1538436709092847,-29.999300654841257,78.1818146788815,66.79041660992387,-0.5863010081637672,-0.9459407406728442,-0.3490215622482058,-1.440874916439629,14.060453593778238,0.6999998092651385,0.39094093606735925,0.8389997959136952,0.011196257981168856,1.6668033338462216,0.42509802694743115,1.2529015648799593,-0.9468500967851465,87.34172325335705,9.559345164340456,0.4139017689662635,12,-0.442499637603758,-0.7749996185302717,-0.3612496852874738,-0.5349998474121076,-0.30499935150146307,1,-0.02489955587884274,1.1599871827149426,11.979999542236328,-2.117649698751269,11.90999984741211,-1.3684202601026771,12.039999961853027,-0.02489955587884274
2821,2010-12-22,12.199999809265135,12.449999809265135,12.119999885559082,12.420000076293945,371492.0,-0.02008032159277251,1.3571445601343493,-0.4888896895047096,64.65324012498897,67.05491683381757,-0.29435914357726567,-0.6538558727140202,-0.08961872512150215,-1.1624402886339809,13.330941955594389,0.3299999237060529,0.3897340923434882,0.5409997940063462,-0.3073023355009905,1.389301923513683,0.11684872925267875,0.9651508587600137,-0.550291029829463,49.999931880387024,-24.02134331541386,0.42415106475366837,12,-0.192499637603758,-0.5249996185302717,-0.11124968528747381,-0.2550001144409162,-0.08500003814697088,2,0.013934432700961397,1.1538436709092847,12.449999809265135,1.1599871827149426,11.979999542236328,-2.117649698751269,11.90999984741211,0.013934432700961397
2822,2010-12-23,12.204999923706055,12.329999923706055,11.979999542236328,12.100000381469727,224042.0,0.00040984545238464953,-1.0289805395842548,-0.4772700672339538,61.17936014306525,67.61480675224782,-0.2495723086593742,-0.5981640357044213,-0.08480284124176052,-1.1367879434759693,12.5508596274147,0.35000038146972656,0.4108670006699029,0.48799991607666016,-0.3419675381460632,1.3179673702993835,0.0730161889652976,0.9029836431880227,-0.42925034668849626,50.714234138007484,-20.7514378991837,0.4149837271113617,12,-0.16249990463256836,-0.5299997329711914,-0.11624979972839355,-0.26000022888183594,0.005000114440917969,3,0.0,1.3571445601343493,12.199999809265135,1.1538436709092847,12.449999809265135,1.1599871827149426,11.979999542236328,0.0
2823,2010-12-27,12.0649995803833,12.255000114440918,12.005000114440918,12.25,156944.0,-0.011470736927316816,1.564094036865503,-1.7619164396003633,60.144903165230275,67.34792638031864,-0.03222571949918951,-0.4194170294435793,0.06326668221213971,-0.9660472509177804,11.566576165023648,0.25,0.41516745593117577,0.3097496032714844,-0.5097460097177944,1.1292452162607631,-0.099998203223155,0.7194974097661238,-0.18085491744531978,30.71417964231746,-38.3335365601485,0.4097478064946392,12,0.09000062942504883,-0.3899993896484375,0.021250486373901367,-0.11999988555908203,-0.14999961853027344,0,-0.016576860026611184,-1.0289805395842548,12.204999923706055,1.3571445601343493,12.199999809265135,1.1538436709092847,12.449999809265135,-0.016576860026611184
2824,2010-12-28,12.164999961853027,12.175000190734865,12.06999969482422,12.09000015258789,94328.0,0.008288469535657317,1.2105305425888848,-0.4054034548706872,63.744070045776404,67.50688556870256,-0.11185113392620849,-0.4491146038903864,-0.02846445926188501,-1.0359146287300103,10.912477585026298,0.11000061035156428,0.4213910293388068,0.3504999637603756,-0.4015698184319536,1.1025697459527048,-0.025534927335788993,0.7265348548565402,-0.18763552502348269,44.99995231627108,-22.694135928912175,0.3760348910961643,12,-0.009999752044677734,-0.48999977111816406,-0.0937497615814209,-0.1875,-0.06499958038330078,1,0.0008220492324864104,1.564094036865503,12.0649995803833,-1.0289805395842548,12.204999923706055,1.3571445601343493,12.199999809265135,0.0008220492324864104
2825,2010-12-29,12.164999961853027,12.199999809265135,12.074999809265135,12.074999809265135,145420.0,0.0,-1.7777730682828556,1.2000050862759797,60.96938998934423,66.76362440687947,-0.07857021148895704,-0.36795634972593305,-0.018574016541865745,-1.0043420397249712,9.906875379596254,0.125,0.46020625846302465,0.2869999885559089,-0.34268137280642286,0.9166813499182407,-0.027840692125256084,0.6018406692370739,-0.15999984741210938,39.361769044561065,-25.42991978873517,0.3148406806811659,12,0.03500032424926758,-0.48999977111816406,-0.0937497615814209,-0.16250038146972656,0.07999992370605469,2,-0.005754187837544222,1.2105305425888848,12.164999961853027,1.564094036865503,12.0649995803833,-1.0289805395842548,12.204999923706055,-0.005754187837544222
2826,2010-12-30,12.164999961853027,12.289999961853027,12.0,12.100000381469727,201228.0,0.0,-1.1886761218254382,0.7222163353536923,61.43957142058629,66.30004161436482,-0.04750995664147517,-0.2956945845241492,-0.0263717103665293,-0.9695908015229069,9.266212597843069,0.28999996185302734,0.44694858271451743,0.23150000572204554,-0.2767071645987276,0.7397071760428187,-0.022603579438341015,0.4856035908824321,0.3850002288818377,52.85720513784666,-11.702736037800307,0.2541035851603864,12,0.03500032424926758,-0.48999977111816406,-0.25874996185302734,-0.16250038146972656,0.3299999237060547,3,-0.0016440200700427177,-1.7777730682828556,12.164999961853027,1.2105305425888848,12.164999961853027,1.564094036865503,12.0649995803833,-0.0016440200700427177
2827,2011-01-03,12.100000381469727,12.350000381469727,12.079999923706055,12.31999969482422,199773.0,-0.005343163221301017,-1.0769247698345743,-3.384626670774856,64.9456483711615,65.59063611056862,0.030056496278652034,-0.19708871745946333,0.01895323648602698,-0.8704878626273285,9.905953915566066,0.2700004577636719,0.437921732025945,0.1387504100799557,-0.3398864648940503,0.6173872850539617,-0.10056802740704818,0.3780688475669596,0.43899980545044137,28.571506422308325,-38.88743565968014,0.2393184374870034,1,0.09999990463256836,-0.4250001907348633,-0.3950002193450928,-0.09750080108642578,0.24499988555908025,0,0.001239618940128917,-1.1886761218254382,12.164999961853027,-1.7777730682828556,12.164999961853027,1.2105305425888848,12.164999961853027,0.001239618940128917
2828,2011-01-04,12.154999732971193,12.345000267028807,12.095000267028807,12.130000114440918,327106.0,0.00454540080723409,-4.263195936313976,-0.11363498435102976,56.565643591825044,63.53596017009549,0.015047555421352499,-0.23209018245997903,-0.07434648467204497,-0.8896001175016028,10.905933985261699,0.25,0.414023993597187,0.1734997749328624,-0.3017628464103339,0.6487623962760587,-0.06413153573873487,0.41113108560445966,0.37322045021057093,44.28558972430719,-18.719026625264938,0.237631310671598,1,0.04500055313110174,-0.4799995422363299,-0.4512495994567889,-0.1525001525878924,0.1599998474121076,1,0.004524912084250321,-1.0769247698345743,12.100000381469727,-1.1886761218254382,12.164999961853027,-1.7777730682828556,12.164999961853027,0.004524912084250321
2829,2011-01-05,12.149999618530273,12.199999809265135,11.6850004196167,12.085000038146973,741251.0,-0.0004113627766980654,5.242418287431838,2.6000228885326604,58.741256875790256,61.37589819197424,0.05218606512016777,-0.19743980940433659,-0.10220812753168396,-0.8485532824816602,11.494645155897635,0.5149993896484357,0.3914766037466979,0.14324970245361257,-0.3098828262491313,0.5963822311563565,-0.08331656189775849,0.36981596680498363,0.36765616098785614,69.92469557710206,9.13618528448496,0.22656626435137156,1,-0.08249950408935547,-0.47499942779541016,-0.4524996280670166,-0.14750003814697266,0.4000005722045916,2,-0.019341536136251558,-4.263195936313976,12.154999732971193,-1.0769247698345743,12.100000381469727,-1.1886761218254382,12.164999961853027,-0.019341536136251558
2830,2011-01-06,12.149999618530273,12.350000381469727,12.0600004196167,12.0600004196167,336513.0,0.0,-5.444500958981043,1.3846119987675514,57.70606721663043,60.60399009104551,0.005761715833699554,-0.16120628118716596,-0.12849387853526117,-0.8145676219035636,11.984430078724882,0.28999996185302734,0.3671492038879336,0.11499972343444753,-0.29590414856848035,0.5259035954373754,-0.09045221256701552,0.3204516594359106,0.3343499465917983,69.92469557710206,12.243464295867824,0.20545193600146378,1,-0.13249921798706055,-0.47499942779541016,-0.45999956130981445,-0.05499982833862305,0.43000030517578125,3,-0.004115163673280464,5.242418287431838,12.149999618530273,-4.263195936313976,12.154999732971193,-1.0769247698345743,12.100000381469727,-0.004115163673280464
2831,2011-01-07,11.880000114440918,12.18000030517578,11.854999542236328,12.18000030517578,530398.0,-0.02222218210423421,1.1666703753977752,-3.33336512276015,44.871798006820015,58.792038742573816,0.25210748992533283,0.12670975189868727,0.11589259746228464,-0.5123184042229738,12.634230397878433,0.32500076293945135,0.3212476746787001,-0.16224980354309082,-0.5556086177633155,0.23110901067713385,-0.35892921065320316,0.034429603567021516,0.5723754848609381,29.323264061677634,-22.75041493274965,0.19667940711011214,1,0.13750028610229492,-0.2049999237060547,-0.2825000286102295,0.30749988555908203,0.5500001907348615,4,0.030723886161792446,-5.444500958981043,12.149999618530273,5.242418287431838,12.149999618530273,-4.263195936313976,12.154999732971193,0.030723886161792446
2832,2011-01-10,11.765000343322756,11.920000076293945,11.710000038146973,11.850000381469727,432956.0,-0.009680115320737426,-1.153839382216723,0.28333328035145633,45.30745674976504,57.1434335852999,0.3331655833221774,0.2585074857824434,0.1980956921947321,-0.3643404269333512,13.135208758095207,0.21000003814697266,0.21395464568968237,-0.2794995784759511,-0.6655440900105098,0.10654493305860768,-0.47252183424323135,-0.08647732270867081,0.6566802487916945,12.030064405287495,-37.59878222656432,0.19302225576727947,1,0.2525000572204572,0.024999618530273438,-0.1700003147125262,0.4224996566772443,0.45499992370605113,0,0.06204840806916234,1.1666703753977752,11.880000114440918,-5.444500958981043,12.149999618530273,5.242418287431838,12.149999618530273,0.06204840806916234
2833,2011-01-11,12.09000015258789,12.114999771118164,11.845000267028807,11.845000267028807,613894.0,0.027624292374083037,-1.2040786139407613,-2.8823503012488327,53.055573804886635,55.95582289186771,0.013505272935114832,-0.0252575728898794,-0.15482736819943455,-0.6513271582789049,13.933642828858412,0.3499994277954084,0.1742462148944952,0.01850023269653356,-0.2895853747665029,0.32658584015957004,-0.13554257103498557,0.1725430364280527,0.3022132326266487,60.902218977976574,11.217935467862958,0.15404280373151838,1,-0.07249975204467773,-0.09749984741210938,-0.4700000286102295,0.09749984741210938,0.10999965667724432,1,0.021091820613942103,-1.153839382216723,11.765000343322756,1.1666703753977752,11.880000114440918,-5.444500958981043,12.149999618530273,0.021091820613942103
2834,2011-01-12,12.31999969482422,12.350000381469727,12.005000114440918,12.09000015258789,540301.0,0.019023948662820978,1.3793046749625109,0.9387740802877378,45.83332569170504,54.2740379699078,-0.21478198128141024,-0.23916616761335163,-0.4146830038755045,-0.8422129971651007,14.57067762729044,0.3450002670288086,0.1503883053997903,0.2304997920990015,-0.09189076840018373,0.5528903525981868,0.069304511849408,0.391695072348595,0.04392517176640531,95.31239522626683,48.30990268176815,0.16119528024959304,1,-0.30249929428100764,-0.3274993896484393,-0.6149995326995867,-0.13249969482422053,-0.11999988555908558,2,-0.0004058534549331583,-1.2040786139407613,12.09000015258789,-1.153839382216723,11.765000343322756,1.1666703753977752,11.880000114440918,-0.0004058534549331583
2835,2011-01-13,12.380000114440918,12.614999771118164,12.300000190734865,12.300000190734865,803382.0,0.004870164050564396,-6.874997019765225,0.34782644751462644,56.56935932527147,53.732903292650604,-0.2694085715802341,-0.27548669658376745,-0.5051026479635059,-0.8620822791814451,15.443697845636523,0.314999580383299,0.14034617206117872,0.2665001869201653,-0.06774033177804206,0.6007407056183727,0.09937992757106251,0.4336204462692681,-0.6949996948242188,74.03317944573064,26.2775704852616,0.16712025934910327,1,-0.23000001907348633,-0.35250043869018555,-0.6749999523162842,-0.19250011444091797,-0.5500001907348633,3,0.013731831560780616,1.3793046749625109,12.31999969482422,-1.2040786139407613,12.09000015258789,-1.153839382216723,11.765000343322756,0.013731831560780616
2836,2011-01-14,12.635000228881836,12.65999984741211,12.210000038146973,12.359999656677244,705604.0,0.020597747341170702,1.7692312206744976,3.437510430822882,63.27162310766167,53.54690048559506,-0.5036970876165796,-0.5010445172300866,-0.7881860417791255,-1.073304627456377,16.378782271233344,0.4499998092651367,0.11939545985038613,0.48650031089782786,0.09013393493728294,0.8828666868583728,0.2883171229175545,0.6846834988781012,-0.9313998222351074,97.36846067899617,47.92218245383192,0.19818318798027248,1,-0.46250009536743164,-0.5850005149841309,-0.9674999713897705,-0.44750022888183594,-0.8299999237060565,4,-0.004353011806842555,-6.874997019765225,12.380000114440918,1.3793046749625109,12.31999969482422,-1.2040786139407613,12.09000015258789,-0.004353011806842555
2837,2011-01-17,12.664999961853027,12.664999961853027,12.484999656677244,12.600000381469727,318312.0,0.002374335767926228,4.53850668309937,0.23636161867671743,69.86758438448149,55.024893907001335,-0.49743377041382253,-0.5078581877151898,-0.8473054067212686,-1.0623725781439344,17.047072148155205,0.18000030517578303,0.10885255431654883,0.48525004386901927,0.03063077023708871,0.9398693175009498,0.257940407053054,0.7125596806849845,-0.9231435775756829,100.0,46.19379614579311,0.22730963681596555,1,-0.48999977111816406,-0.5999999046325684,-0.9974997043609619,-0.47749996185302734,-0.8999996185302717,0,-0.018555045983818963,1.7692312206744976,12.635000228881836,-6.874997019765225,12.380000114440918,1.3793046749625109,12.31999969482422,-0.018555045983818963
2838,2011-01-18,12.80500030517578,12.954999923706055,12.609999656677244,12.630000114440918,440965.0,0.011054113205245297,-2.209288296480258,2.6923280073946643,70.64519522965423,56.347553724097324,-0.5984708006899062,-0.608571178667793,-1.0187839164821515,-1.1709094873405927,17.720018765612743,0.34500026702881037,0.10174394182742752,0.5805003643035871,0.06549491641441385,1.0955058121927603,0.32299764035900047,0.8380030882481737,-1.0077553062438938,84.21056330039623,28.08047049133397,0.2575027239445865,1,-0.4725003242492658,-0.5950002670288068,-1.137500047683714,-0.6175003051757795,-0.8450002670288068,1,-0.04568528107808911,4.53850668309937,12.664999961853027,1.7692312206744976,12.635000228881836,-6.874997019765225,12.380000114440918,-0.04568528107808911
2839,2011-01-19,12.645000457763672,12.890000343322756,12.645000457763672,12.885000228881836,380796.0,-0.012495106880039297,-1.0416676600783752,-1.3714257687969142,64.03511756140195,57.05078154018305,-0.40328016783611,-0.41760765511428843,-0.8851945589256331,-0.9806160218810476,18.429332254475632,0.2449998855590838,0.09047252634303149,0.387250471115113,-0.14680537710362884,0.9213063193338549,0.12022254700574209,0.6542783952244839,-0.7551350648498527,58.38932703865518,0.13244704589314438,0.2670279241093706,1,-0.3125004768371582,-0.40000057220458984,-0.9775002002716064,-0.4575004577636719,-0.8650007247924787,2,-0.035191825416290845,-2.209288296480258,12.80500030517578,4.53850668309937,12.664999961853027,1.7692312206744976,12.635000228881836,-0.035191825416290845
2840,2011-01-20,12.140000343322756,12.704999923706055,12.074999809265135,12.604999542236328,866374.0,-0.03993674149144533,-1.1176464931247259,1.9374985098824522,49.43567407820741,57.557878881448325,0.11192220119090024,0.06638066135202081,-0.4173697336071527,-0.44811096877038104,17.31753553262451,0.6300001144409197,0.08561827726080296,-0.10224967002868546,-0.6307777818323537,0.42627844177498275,-0.3665137259305187,0.16201438587314776,-0.16492418794555697,7.386423364151126,-49.42385813626151,0.26426405590183377,1,0.192499637603758,0.17999982833862127,-0.4525003433227557,0.04749965667724432,0.13499927520751775,3,0.004942295242633898,-1.0416676600783752,12.645000457763672,-2.209288296480258,12.80500030517578,4.53850668309937,12.664999961853027,0.004942295242633898
2841,2011-01-21,12.369999885559082,12.69499969482422,12.079999923706055,12.170000076293945,622891.0,0.01894559602404211,-2.2368399258142087,-0.430107857674632,55.672262762315746,58.709523993953965,-0.04611033668116882,-0.1583484979956431,-0.6803817487370729,-0.6529806878300022,16.14565593441506,0.6149997711181658,0.08379133335541233,0.11924986839294505,-0.4118788765106842,0.6503786132965743,-0.1463145040588696,0.3848142408447597,-0.31652982871557533,33.522731582980086,-25.75002412184793,0.26556437245181463,1,0.03000020980834961,-0.04999971389770508,-0.6374998092651367,-0.18249988555908203,0.18000030517578303,4,-0.043653998936849736,-1.1176464931247259,12.140000343322756,-1.0416676600783752,12.645000457763672,-2.209288296480258,12.80500030517578,-0.043653998936849736
2842,2011-01-24,12.204999923706055,12.5,12.010000228881836,12.364999771118164,398857.0,-0.013338719755822348,1.2790670853959298,-0.8,51.004020371105845,58.48157361242276,0.20994520437264974,0.007010917229292701,-0.5123067202574507,-0.46163919058147584,15.352329639895979,0.48999977111816406,0.08086776974774068,-0.0457500934600823,-0.5768788383637116,0.48537865144354697,-0.31131446591189693,0.21981427899173234,0.75,20.634895004965163,-38.859233693271634,0.26556437245181463,1,0.27500009536743164,0.11500024795532227,-0.3712496757507324,-0.017499923706054688,0.14500045776367188,0,-0.03277342245233006,-2.2368399258142087,12.369999885559082,-1.1176464931247259,12.140000343322756,-1.0416676600783752,12.645000457763672,-0.03277342245233006
2843,2011-01-25,11.864999771118164,12.28499984741211,11.710000038146973,12.28499984741211,1084746.0,-0.02785744815348179,1.738093832453077,2.625002980235081,44.95575286963248,58.38406552108136,0.5751564761052457,0.3491610018928384,-0.14491075034747958,-0.10099894960941036,14.786380757205542,0.5749998092651367,0.11506073258262717,-0.3757502555847161,-0.9286877344478199,0.17718722327838776,-0.652218995016268,-0.09928151615316416,1.0711001586914062,13.13556719361198,-43.17864349920235,0.2764687394315517,1,0.4675002098083496,0.4550004005432129,-0.17499971389770508,0.32250022888183594,0.5200004577636719,1,-0.008428101957391299,1.2790670853959298,12.204999923706055,-2.2368399258142087,12.369999885559082,-1.1176464931247259,12.140000343322756,-0.008428101957391299
2844,2011-01-26,12.175000190734865,12.46500015258789,11.914999961853027,11.96500015258789,816370.0,0.026127300935252062,-2.5483835242217565,-0.5000000000000042,50.39873330118931,57.698440407294456,0.27091440226844377,0.04210703746178801,-0.44252984993762645,-0.388267263700234,14.007475771977207,0.6000003814697266,0.16890706830935898,-0.0662498474121076,-0.6189169275837223,0.4864172327595071,-0.34258338749791406,0.21008369267369886,0.712055743408202,46.733689052297,-7.534244329917506,0.2763335400858071,1,0.15749979019164861,0.1449999809265119,-0.5350000858306903,0.012499809265134942,0.3350000381469709,2,-0.017659149833238352,1.738093832453077,11.864999771118164,1.2790670853959298,12.204999923706055,-2.2368399258142087,12.369999885559082,-0.017659149833238352
2845,2011-01-27,12.095000267028807,12.265000343322756,11.914999961853027,12.170000076293945,779395.0,-0.006570835519734808,1.6415088907522282,-0.3571418840059818,53.65025763781484,56.62939979953369,0.34222416253971666,0.122894750805143,-0.33486516905564834,-0.2843326034754732,13.119677961770314,0.35000038146972834,0.18459962614020675,-0.1427497863769549,-0.69832899210056,0.4128294193466502,-0.42053938923875833,0.13503981648484853,0.744973431274417,39.086331276558624,-17.579455141426777,0.2777896028618027,1,0.23749971389770685,0.22499990463257014,-0.455000162124632,0.09249973297119318,0.42500019073486506,3,-0.026043863340483808,-2.5483835242217565,12.175000190734865,1.738093832453077,11.864999771118164,1.2790670853959298,12.204999923706055,-0.026043863340483808
2846,2011-01-28,12.145000457763672,12.460000038146973,12.0649995803833,12.100000381469727,488590.0,0.004133955322941807,-5.869472916044714,-0.6000025431379638,56.59722394689356,55.15491530646836,0.24072251731196914,0.07517361452624272,-0.3618520443022124,-0.31090219204365965,11.949762919575576,0.3950004577636719,0.20042923719733885,-0.09174962043762136,-0.6479518022246129,0.4644525613493702,-0.36985071133111624,0.18635147045587352,0.6497742941333016,55.06334691413913,-6.949127685424251,0.2781010908934955,1,0.1874995231628418,0.17499971389770508,-0.30375027656555176,0.042499542236328125,0.4349994659423828,4,0.010703923908335522,1.6415088907522282,12.095000267028807,-2.5483835242217565,12.175000190734865,1.738093832453077,11.864999771118164,0.010703923908335522
2847,2011-01-31,12.114999771118164,12.225000381469727,11.9399995803833,12.0649995803833,564156.0,-0.0024702087702540565,1.1111060091764182,1.1111134658585173,50.483551430142,52.91473266207811,0.2061834910079039,0.1121032249147973,-0.3109688126947461,-0.26147910841136834,10.482427590723638,0.2850008010864258,0.1917319330002627,-0.1225002765655514,-0.6779660416769122,0.4329654885458094,-0.4002331591212318,0.155232605990129,0.6363839922288097,53.64234060694098,-8.159010834446576,0.2777328825556806,1,0.18500041961669922,0.2050004005432129,-0.27374958992004395,0.07250022888183594,0.3950004577636719,0,0.035905937089138806,-5.869472916044714,12.145000457763672,1.6415088907522282,12.095000267028807,-2.5483835242217565,12.175000190734865,0.035905937089138806
2848,2011-02-01,12.210000038146973,12.265000343322756,12.074999809265135,12.204999923706055,512068.0,0.007841540967692628,2.3043362883229133,0.10000190734135689,47.755110620304336,51.10584300195616,0.02001093174252233,0.02259307143646261,-0.3811342325852145,-0.3383831076860755,8.926349460018137,0.19000053405762074,0.14833844627574244,-0.030250024795531516,-0.5845393704624708,0.5240393208714078,-0.3073946976290003,0.24689464803793726,0.4997283761920013,53.63635890740173,-3.7638889325445746,0.2771446728334694,2,-0.0025000572204589844,0.1100001335144043,-0.35124993324279785,-0.022500038146972656,0.46000003814697266,1,0.01146603954835057,1.1111060091764182,12.114999771118164,-5.869472916044714,12.145000457763672,1.6415088907522282,12.095000267028807,0.01146603954835057
2849,2011-02-02,11.914999961853027,12.380000114440918,11.725000381469727,12.244999885559082,867122.0,-0.02416053033352128,1.1833310551128038,-65.99847415601755,41.34078371032753,50.2064107388584,0.2241415989275115,0.3152477876053652,-0.06711661288239057,-0.02498222413003859,9.25527557327422,0.6549997329711914,0.08005972547958606,-0.3135001182556145,-0.885524311253306,0.25852407474207695,-0.5995122147544603,-0.027488021756768788,0.7547393174382666,25.85029512016951,-28.229614901209157,0.28601209649884596,2,0.28749990463256836,0.4050002098083496,2.384185791015625e-07,0.27250003814697266,0.4650001525878906,2,0.03944609891175466,2.3043362883229133,12.210000038146973,1.1111060091764182,12.114999771118164,-5.869472916044714,12.145000457763672,0.03944609891175466
2850,2011-02-03,12.100000381469727,12.244999885559082,11.864999771118164,11.920000076293945,923249.0,0.015526682350734067,-1.6206821709505144,-0.5454555963355778,39.77056397673547,48.43955531823837,0.03673339778310236,0.13313541264342277,-0.23120240993783625,-0.1905587721527766,9.14729782035408,0.38000011444091797,-0.0035671829440282465,-0.12599973678588938,-0.6999024098891518,0.447902936317373,-0.41295107333752057,0.1609515997657418,0.5313493281757946,51.020431995204376,2.316420427048257,0.2869513365516312,2,0.004999637603759766,0.2199997901916504,-0.18500018119812012,0.08749961853027344,0.21000003814697266,3,0.03388428384184139,1.1833310551128038,11.914999961853027,2.3043362883229133,12.210000038146973,1.1111060091764182,12.114999771118164,0.03388428384184139
2851,2011-02-04,12.244999885559082,12.375,12.005000114440918,12.149999618530273,588160.0,0.011983429712234761,1.0845034856075972,0.5277783664646294,42.30769499485435,47.473296943099314,-0.14288826064806237,0.017795201834196916,-0.35155926814559635,-0.3138965115161163,9.601308604732042,0.36999988555908203,-0.06846951290244441,0.0007497787475578832,-0.549554265117683,0.5510538226127988,-0.2744022431850617,0.27590180068017744,0.34949583722649713,79.389269630775,35.63824198345179,0.2751520219326204,2,-0.1574997901916504,0.07500028610229492,-0.30749964714050293,-0.05749988555908203,-0.005000114440917969,4,0.022458193121659864,-1.6206821709505144,12.100000381469727,1.1833310551128038,11.914999961853027,2.3043362883229133,12.210000038146973,0.022458193121659864
2852,2011-02-07,12.494999885559082,12.524999618530273,12.204999923706055,12.239999771118164,475652.0,0.02041649672000667,1.0317468006454718,2.6842041861165487,44.54224825946113,47.42735198641361,-0.38825486198447834,-0.18415254694627947,-0.567217137670184,-0.5409602670993721,9.883698723922135,0.31999969482421875,-0.06053567042617125,0.21424980163574148,-0.29771529122307605,0.726214894494559,-0.041732744793668175,0.47023234806515113,0.06411600984095323,96.25002980235081,55.2367682009482,0.25598254642940904,2,-0.36999988555908203,-0.17499971389770508,-0.5574996471405029,-0.30749988555908203,-1.0599994659423828,0,0.006802724203720079,1.0845034856075972,12.244999885559082,-1.6206821709505144,12.100000381469727,1.1833310551128038,11.914999961853027,0.006802724203720079
2853,2011-02-08,12.345000267028807,12.550000190734865,12.149999618530273,12.5,579200.0,-0.012004771500929379,2.1372579818764263,-0.6078418172910496,44.69964491649622,46.79411994366993,-0.18216321307574823,-0.014829769321062614,-0.3921310105706777,-0.3695419893856471,10.127953908632922,0.4000005722045916,-0.09228881813772993,0.05150017738342072,-0.4531112967668598,0.5561116515337012,-0.20080555969171954,0.303805914458561,-0.6350002288818342,75.15151865445155,34.8352010143215,0.2523057370751402,2,-0.2074999809265119,-0.025000095367429864,-0.4075000286102277,-0.15750026702880682,-1.0050001144409162,1,0.013365731736248998,1.0317468006454718,12.494999885559082,1.0845034856075972,12.244999885559082,-1.6206821709505144,12.100000381469727,0.013365731736248998
2854,2011-02-09,12.3149995803833,12.59000015258789,12.3149995803833,12.390000343322756,563632.0,-0.0024301892261300306,-6.333273994201719,0.4838767235385744,53.71548045313064,46.80136692314947,-0.14551795072690332,0.015575688218499195,-0.3265590408354129,-0.3265422341868067,9.6829038713219,0.27500057220458984,-0.10016405023516306,0.021749496459960938,-0.4828116496399151,0.526310642559837,-0.23053107658997796,0.27403006950989983,-0.5881995391845702,62.068906550489466,16.86067053850124,0.25228057304993834,2,-0.1574993133544922,0.005000591278076172,-0.3774993419647217,-0.12749958038330078,-0.8149995803833008,2,0.028826675437011673,2.1372579818764263,12.345000267028807,1.0317468006454718,12.494999885559082,1.0845034856075972,12.244999885559082,0.028826675437011673
2855,2011-02-10,12.550000190734865,12.550000190734865,12.239999771118164,12.34000015258789,823331.0,0.019082470025082232,1.9523844124231622,-2.799972025837911,53.81356171923052,46.4920711200758,-0.34552504801867556,-0.21717036705761394,-0.5197840438941057,-0.5516757623091824,8.641426806547315,0.310000419616701,-0.053955012993178286,0.2482501029968276,-0.26805545962764654,0.7645556656213017,-0.009902678315409474,0.5064028843090647,-0.788672145080568,93.16240012911312,44.5561496871226,0.2581527813122369,2,-0.39249992370605646,-0.21750020980835139,-0.6787500381469744,-0.36250019073486506,-0.9400005340576207,3,-0.013545822606397362,-6.333273994201719,12.3149995803833,2.1372579818764263,12.345000267028807,1.0317468006454718,12.494999885559082,-0.013545822606397362
2856,2011-02-11,12.579999923706055,12.595000267028807,12.345000267028807,12.5,393226.0,0.0023904169334862946,3.5454293244556885,0.3809519484470974,58.426957623471736,47.374671808223546,-0.3434482953168292,-0.265093327820221,-0.5119563099858517,-0.5685798795135995,7.8010638264766206,0.25,-0.046327556395008074,0.28099985122680593,-0.22837135545866794,0.7903710579122798,0.026314247884069886,0.535685454569542,-0.7855249937744144,96.62914124431853,42.64708528647841,0.25468560334273693,2,-0.4199995994567871,-0.24749994277954102,-0.7337496280670166,-0.3924999237060547,-0.5799999237060547,4,-0.02146259981930221,1.9523844124231622,12.550000190734865,-6.333273994201719,12.3149995803833,2.1372579818764263,12.345000267028807,-0.02146259981930221
2857,2011-02-14,12.43000030517578,12.585000038146973,12.380000114440918,12.524999618530273,490581.0,-0.011923658143082494,-1.1025666105872687,-1.1874925494123199,63.88206503350265,49.166555631912246,-0.16099745924196895,-0.14082200482150853,-0.34088888678610196,-0.40774080456782436,6.902704007573781,0.2049999237060547,-0.046691205268396985,0.14275021553039302,-0.3412842057040848,0.6267846367648708,-0.09926699508684678,0.3847674261476328,-0.5874938550183089,62.92141092159079,3.616708742769724,0.24201721061723933,2,-0.2699999809265119,-0.0975003242492658,-0.5837500095367414,-0.3650002479553205,-0.39000034332275213,0,-0.01528564194632398,3.5454293244556885,12.579999923706055,1.9523844124231622,12.550000190734865,-6.333273994201719,12.3149995803833,-0.01528564194632398
2858,2011-02-15,12.220000267028807,12.470000267028807,12.164999961853027,12.40999984741211,510996.0,-0.01689461246911872,-1.0333340750795403,2.0000100387495547,51.1627918438478,50.25788986897006,0.05651326223000197,0.024352742034304597,-0.11843566163246244,-0.18833175596374296,5.505653913260233,0.3050003051757795,-0.06542797206480166,-0.03799982070922958,-0.4565739102819233,0.3805742688634641,-0.24728686549557644,0.17128722407711727,-0.3323441878590554,12.790759567785875,-46.11696083828432,0.20928704478634647,2,0.00999975204467951,0.11249971389770685,-0.3162500858306867,-0.15500020980834783,-0.07000064849853338,1,-0.06423893864635521,-1.1025666105872687,12.43000030517578,3.5454293244556885,12.579999923706055,1.9523844124231622,12.550000190734865,-0.06423893864635521
2859,2011-02-16,12.199999809265135,12.380000114440918,12.15999984741211,12.199999809265135,619518.0,-0.0016366986355668134,-4.500011920940568,-0.0,52.799984944676766,51.70560330985243,0.13543482934479734,0.00980838820250085,-0.08257269923160315,-0.1606196106033213,4.038478219488118,0.2200002670288086,-0.05993940167846645,-0.035750246047975054,-0.41297382689190343,0.3414733347959533,-0.22436203646993924,0.15286154437398913,-0.269903078823841,9.195384659231296,-50.062470017301294,0.18861179042196416,2,0.10000038146972834,0.13250017166137873,-0.19499945640563787,-0.13499975204467596,0.25,2,-0.07049177623954783,-1.0333340750795403,12.220000267028807,-1.1025666105872687,12.43000030517578,3.5454293244556885,12.579999923706055,-0.07049177623954783
2860,2011-02-17,12.199999809265135,12.399999618530273,12.1850004196167,12.260000228881836,859217.0,0.0,-3.7778025028875395,-100.0,51.50683013064537,52.727729436051426,0.16886996200167026,0.01531929930327891,-0.06444885531775135,-0.15522471387581582,4.313269541182777,0.21499919891357422,-0.052383163712518055,-0.03875021934509526,-0.41371514912639107,0.33621471043620055,-0.22623268423574316,0.14873224554555264,-0.23000886662859088,9.195384659231296,-48.50310045411136,0.18748246489064754,2,0.17250013351440607,0.13250017166137873,-0.19499945640563787,-0.13499975204467596,0.13000011444091975,3,-0.0573770344433554,-4.500011920940568,12.199999809265135,-1.0333340750795403,12.220000267028807,-1.1025666105872687,12.43000030517578,-0.0573770344433554
2861,2011-02-18,11.829999923706055,12.244999885559082,11.789999961853027,12.244999885559082,1181089.0,-0.030327859946201685,1.1927709182161004,6.916617658745722,43.41802016414644,52.60281520323868,0.5294932466922138,0.3613142340301465,0.3149134416917079,0.21799346961256916,5.001681352586891,0.4549999237060547,-0.00772222296067504,-0.38175010681152344,-0.792939381594346,0.029439167971299085,-0.5873447442029338,-0.17615546942011306,0.7650003433227521,5.031441259665699,-50.98330300109295,0.20559463739141126,2,0.3625001907348633,0.502500057220459,0.25874996185302734,0.2350001335144043,0.6700000762939453,4,-0.018596810519664775,-3.7778025028875395,12.199999809265135,-4.500011920940568,12.199999809265135,-1.0333340750795403,12.220000267028807,-0.018596810519664775
2862,2011-02-21,11.80500030517578,11.93000030517578,11.75,11.81999969482422,424425.0,-0.0021132391117076876,-1.8800048828124716,0.036143110908894736,40.334136483295644,52.11775871066084,0.49877492449513383,0.3739847785224626,0.34966155570346125,0.2445818191413327,5.96457964613804,0.18000030517577947,0.029346479287280403,-0.386749744415285,-0.8364312068658464,0.06293171803527642,-0.6115904756405666,-0.1619090131900034,0.7738999557495116,7.63892844133889,-46.66588272731057,0.22484073122528092,2,0.3674998283386248,0.5274996757507342,0.3062496185302752,0.1849999427795428,0.5649995803833026,0,0.016518398118018363,1.1927709182161004,11.829999923706055,-3.7778025028875395,12.199999809265135,-4.500011920940568,12.199999809265135,0.016518398118018363
2863,2011-02-22,11.765000343322756,11.90999984741211,11.40999984741211,11.75,849583.0,-0.003388391428968185,2.278695495833529,-1.0000635808747544,45.92392374752515,51.25203018781578,0.5004806869041811,0.4280555410788569,0.4046266518918191,0.2866725661876206,6.478563446339665,0.5,0.04830597258908931,-0.4217497348785386,-0.8886236177657718,0.045124148008694576,-0.6551866763221561,-0.18831279343492113,0.7807439071655242,35.858644240865615,-21.13479613858304,0.23343694144361699,2,0.2374997138977033,0.41749954223632635,0.35499978065490545,0.22499990463256658,0.7199993133544886,1,0.023374382533388305,-1.8800048828124716,11.80500030517578,1.1927709182161004,11.829999923706055,-3.7778025028875395,12.199999809265135,0.023374382533388305
2864,2011-02-23,11.960000038146973,12.085000038146973,11.600000381469727,11.729999542236328,1037540.0,0.01657455921239226,1.020829815007242,15.333015449168506,46.216205766896145,50.4078795264453,0.2791882585026375,0.2278022434609035,0.2139490108137263,0.09835172051765362,7.297262659679101,0.4849996566772461,0.04517684451051984,-0.21600003242492605,-0.6937865019099299,0.26178643706007776,-0.45489326716742795,0.022893202317575856,0.5175995481567366,55.55558766580933,-2.1027910902621443,0.23889323474250215,2,0.04250001907348633,0.19000005722045898,0.3112499713897705,0.03000020980834961,0.7399997711181623,2,0.01588625248973985,2.278695495833529,11.765000343322756,-1.8800048828124716,11.80500030517578,1.1927709182161004,11.829999923706055,0.01588625248973985
2865,2011-02-24,11.779999732971193,11.970000267028807,11.654999732971193,11.880000114440918,781102.0,-0.015050192692446451,1.2499982970143286,-0.4347833298088846,37.665779943599155,48.101082006459464,0.3782551501722047,0.40369094652868576,0.39820315064203804,0.28277461617038036,8.16020539581633,0.31500053405761363,0.04623514166320497,-0.380250310897825,-0.8890411596429075,0.1285405378472575,-0.6346457352703663,-0.12585488652528376,0.6335438689990198,44.31136151564561,-10.160404748779051,0.254395424372541,2,0.21750020980834783,0.27750015258788885,0.5087502002716047,0.21000051498412908,0.9300003051757795,3,0.05687606888637431,1.020829815007242,11.960000038146973,2.278695495833529,11.765000343322756,-1.8800048828124716,11.80500030517578,0.05687606888637431
2866,2011-02-25,12.274999618530273,12.369999885559082,11.75,11.779999732971193,886916.0,0.04202036475209914,-1.2342364324634554,-4.9499799729158225,44.83567476036134,45.984816420554864,-0.18389764797381503,-0.08545151166752163,-0.08783160655484323,-0.20280364855214827,8.546988225143052,0.619999885559082,0.030578146146556406,0.1082496166229241,-0.4030363848757883,0.6195356181216365,-0.14739338412643122,0.3638926173722794,-0.8649997711181641,90.10413924439194,39.22680152963847,0.2556430007493561,2,-0.33499956130981445,-0.22249984741210938,0.051250457763671875,-0.28999948501586914,0.4400005340576172,4,0.004480676731977606,1.2499982970143286,11.779999732971193,1.020829815007242,11.960000038146973,2.278695495833529,11.765000343322756,0.004480676731977606
2867,2011-02-28,12.550000190734865,12.579999923706055,12.199999809265135,12.199999809265135,569201.0,0.02240330596747664,-1.171426858709205,0.70707164118719,54.545450700770644,46.3606674046574,-0.4918046622517398,-0.3438198174127134,-0.35387164515376845,-0.46612898708402817,8.947837294321262,0.38000011444091975,0.0016005828506386877,0.3615001678466818,-0.17681198683229304,0.8998123225256567,0.09234409050719528,0.6306562451861684,-1.120800342559816,97.43592042607247,47.578976280848124,0.26915607733948704,2,-0.555000305175783,-0.5475001335144061,-0.19000005722046076,-0.5949997901916522,0.22999954223632812,0,-0.003984078882467101,-1.2342364324634554,12.274999618530273,1.2499982970143286,11.779999732971193,1.020829815007242,11.960000038146973,-0.003984078882467101
2868,2011-03-01,12.350000381469727,12.635000228881836,12.279999732971193,12.550000190734865,590923.0,-0.01593623953988388,-1.0882314167346971,-0.5714274036653744,50.72166594502039,46.12974307136225,-0.3033226922684893,-0.13997009638154978,-0.1428596373162101,-0.2542210333224624,9.43215260485038,0.35500049591064275,-0.05023469358931543,0.15450034141540492,-0.38860864168993103,0.6976093245207409,-0.11705415013726217,0.426054832968072,-0.8747685302734372,72.46377879912575,23.153889498823247,0.27155449155266775,3,-0.3275003433227539,-0.3275003433227539,0.04999971389770508,-0.39499998092651367,0.3899993896484375,1,0.0016193929936523244,-1.171426858709205,12.550000190734865,-1.2342364324634554,12.274999618530273,1.2499982970143286,11.779999732971193,0.0016193929936523244
2869,2011-03-02,12.385000228881836,12.479999542236328,12.164999961853027,12.265000343322756,599281.0,0.002833995654334176,1.0322651104267866,-0.5999999999999858,46.29213473514202,45.55033247186188,-0.3456715588838115,-0.1454084808691718,-0.16847018183059603,-0.2810599295220637,9.115331289682608,0.3149995803833008,-0.1059696296468644,0.16600017547607493,-0.36657648288757194,0.6985768338397218,-0.10028815370574762,0.4322885046578975,-0.8401822750244143,74.48980882732174,29.457667900803763,0.2662883291818232,3,-0.3625001907348633,-0.3625001907348633,-0.058750152587890625,-0.5225000381469727,0.3499994277954084,2,0.00807423705671062,-1.0882314167346971,12.350000381469727,-1.171426858709205,12.550000190734865,-1.2342364324634554,12.274999618530273,0.00807423705671062
2870,2011-03-03,12.510000228881836,12.550000190734865,12.279999732971193,12.369999885559082,574492.0,0.010092854072662805,1.454546636784868,1.1666706403134586,48.49138568896401,46.11403975239717,-0.47167528922029867,-0.2509855678631254,-0.29758661245075047,-0.39748844567355945,8.7086326957681,0.2700004577636719,-0.11281046245627557,0.27050018310546875,-0.27421513556500443,0.8152155017759419,-0.0018574762297678404,0.5428578424407053,-0.8997713385229495,85.87570986756323,45.413426617731375,0.27235765933523676,3,-0.4875001907348633,-0.4875001907348633,-0.18375015258789062,-0.6475000381469727,0.1549997329711914,3,0.015187815899846857,1.0322651104267866,12.385000228881836,-1.0882314167346971,12.350000381469727,-1.171426858709205,12.550000190734865,0.015187815899846857
2871,2011-03-04,12.520000457763672,12.734999656677244,12.4399995803833,12.460000038146973,732834.0,0.0007993787928755047,-4.899922753411689,0.42857337484077085,52.06422339424021,47.41738274250211,-0.4173999834781892,-0.252260630397517,-0.30361246002674847,-0.40084775162804753,8.880181283729684,0.29500007629394354,-0.1217787649808546,0.2667503833770759,-0.2922457402371208,0.8257465069912726,-0.012747678430022447,0.5462484451841743,-0.8482852870934092,62.280822101163345,23.640810291385996,0.27949806180709874,3,-0.44750070571899414,-0.44750070571899414,-0.19375038146972656,-0.6575002670288086,0.16499996185302734,4,0.015175684779267007,1.454546636784868,12.510000228881836,1.0322651104267866,12.385000228881836,-1.0882314167346971,12.350000381469727,0.015175684779267007
2872,2011-03-07,12.579999923706055,12.699999809265135,12.404999732971193,12.510000228881836,526752.0,0.004792289436792885,-1.1071382347531706,1.166653421282683,58.86698778404119,48.85550096878167,-0.3977303563794319,-0.3220787446963804,-0.3590195957888316,-0.4537101431435602,9.47215427648247,0.29500007629394176,-0.12614113125469828,0.322499847412109,-0.2454559342300655,0.8904556290542835,0.03852195659102087,0.6064777382331972,-0.823221994155233,72.80704983201962,29.620946634279278,0.28397789082108743,3,-0.41249990463256836,-0.507500171661377,-0.2537498474121094,-0.7024998664855957,-0.21500015258789062,0,0.010731337814035902,-4.899922753411689,12.520000457763672,1.454546636784868,12.510000228881836,1.0322651104267866,12.385000228881836,0.010731337814035902
2873,2011-03-08,12.510000228881836,12.649999618530273,12.359999656677244,12.649999618530273,544827.0,-0.005564363692269203,3.1428746594005705,-2.0,57.45193685389113,50.10391553400335,-0.2357283025280541,-0.2520042487648979,-0.2806329694320162,-0.3770676368556103,9.88325374241007,0.2899999618530291,-0.0809106304279954,0.2442501544952389,-0.33376171960176393,0.8222620285922417,-0.0447557825532634,0.5332560915437412,-0.6749645611609001,60.526395042229574,12.501996910420004,0.2890059370485017,3,-0.3150005340576172,-0.4375004768371582,-0.20000004768371582,-0.632500171661377,0.22999954223632812,1,0.021582693776936113,-1.1071382347531706,12.579999923706055,-4.899922753411689,12.520000457763672,1.454546636784868,12.510000228881836,0.021582693776936113
2874,2011-03-09,12.670000076293945,12.850000381469727,12.520000457763672,12.585000038146973,854869.0,0.012789755754178067,-2.069778170091775,-0.6071457765667575,60.49108292756037,52.64006030999903,-0.3178484359515039,-0.4047989554528222,-0.4334375571534004,-0.5299856901316531,10.649455338623582,0.3400001525878906,-0.01693217876907127,0.38649997711181605,-0.21902814973852536,0.9920281039621575,0.08373591368664535,0.6892640405369868,-0.7629672894565047,68.42103501988483,14.845357298152692,0.3027640634251704,3,-0.36999988555908203,-0.5399999618530273,-0.40625,-0.7925000190734863,0.01999950408935547,2,0.0055248377586982755,3.1428746594005705,12.510000228881836,-1.1071382347531706,12.579999923706055,-4.899922753411689,12.520000457763672,0.0055248377586982755
2875,2011-03-10,12.380000114440918,12.609999656677244,12.375,12.609999656677244,450576.0,-0.02288871034781037,1.0434793425439266,-2.7058757531218585,62.73149241718154,54.62848449409017,0.07399321328096775,-0.13511542438534718,-0.13946380983548323,-0.2337998510898629,11.05359148597179,0.2950000762939453,0.03338601251241613,0.10500001907348633,-0.4894480551995777,0.6994480933465503,-0.19222401806304568,0.40222405621001833,-0.37867056814024913,4.081720036668098,-53.33627425651192,0.29722403713653156,3,0.12750005722045898,-0.25,-0.11875009536743164,-0.502500057220459,0.3900003433227539,3,0.028675245472916444,-2.069778170091775,12.670000076293945,3.1428746594005705,12.510000228881836,-1.1071382347531706,12.579999923706055,0.028675245472916444
2876,2011-03-11,12.3100004196167,12.364999771118164,12.225000381469727,12.25,419963.0,-0.005654256395568713,-1.5454513928023375,-0.2608719088451416,61.45125510951264,55.39579609506149,0.16704663117260488,-0.09104866410257983,-0.06622180126804977,-0.1668202960541585,11.526723127109594,0.1549997329711914,0.07173318928214201,0.04850029945373535,-0.5287993267705051,0.6257999256779758,-0.240149513658384,0.3371501125658547,-0.22380378979912408,13.600006103515625,-48.044518456892646,0.2886498131121199,3,0.19749975204467773,-0.18000030517578125,-0.09750032424926758,-0.43250036239624023,0.26999950408935547,4,0.02883830464137227,1.0434793425439266,12.380000114440918,-2.069778170091775,12.670000076293945,3.1428746594005705,12.510000228881836,0.02883830464137227
2877,2011-03-14,12.239999771118164,12.475000381469727,11.979999542236328,12.09000015258789,580150.0,-0.005686486280454095,-1.6756741431126827,2.4999761583088294,60.62638704163351,56.496320661351845,0.210595702279063,-0.03795836436216504,0.008370048151773446,-0.10570631653041218,12.274233489343683,0.49500083923339844,0.1475197733523519,-0.012000322341918945,-0.5838524416315423,0.5598517969477044,-0.2979263819867306,0.2739257373028927,0.6100006103515625,29.885054951318814,-33.57451998714919,0.28592605964481205,3,0.17500019073486328,-0.1099996566772461,-0.036249637603759766,-0.3624997138977051,0.44500064849853516,0,0.036356262812077045,-1.5454513928023375,12.3100004196167,1.0434793425439266,12.380000114440918,-2.069778170091775,12.670000076293945,0.036356262812077045
2878,2011-03-15,11.4350004196167,12.09000015258789,11.30500030517578,11.979999542236328,1455016.0,-0.06576792210412974,1.0522862617354916,-3.6333367241839705,40.77329094481828,55.88311579576032,0.9746474657831463,0.7433260997006492,0.8069280336409914,0.6762943322081707,12.900193090277174,0.9349994659423846,0.15466385456740106,-0.7777496814727787,-1.4565991354047725,-0.09890022754078487,-1.1171744084387765,-0.4383249545067809,1.3975999450683592,8.414246473874368,-53.72996320107292,0.3394247269659973,3,0.6424999237060547,0.6424999237060547,0.7874996662139893,0.44249963760375977,1.4749994277954102,1,0.08132919259942084,-1.6756741431126827,12.239999771118164,-1.5454513928023375,12.3100004196167,1.0434793425439266,12.380000114440918,0.08132919259942084
2879,2011-03-16,11.34000015258789,11.765000343322756,11.34000015258789,11.46500015258789,1102498.0,-0.008307849894420238,-5.800003051757841,0.22935816740248446,42.028991015763594,55.1650719431825,1.0122775700218902,0.812237723179754,0.8944114095359872,0.7506235763110709,13.544586499438049,0.42500019073486506,0.10941981936207945,-0.829749965667725,-1.6129315595104412,-0.046568371825008725,-1.221340762589083,-0.43815916874636684,1.431496209716796,2.681981977373562,-59.168457666216945,0.3915907969213582,3,0.7375001907348633,0.7375001907348633,0.8887500762939453,0.5374999046325684,1.6800003051757812,2,0.12345675482295126,1.0522862617354916,11.4350004196167,-1.6756741431126827,12.239999771118164,-1.5454513928023375,12.3100004196167,0.12345675482295126
2880,2011-03-17,11.5,11.595000267028807,11.28499984741211,11.399999618530273,975201.0,0.014109333797107215,1.1379271789745213,-0.8000030517578125,34.02062139471671,53.16022727656877,0.7754940821750562,0.6293751607986326,0.7285989011844762,0.5742658555264164,14.340035266862806,0.31000041961669744,0.08936270810511893,-0.6347501277923584,-1.472877599931767,0.20337734434705013,-1.0538138638620627,-0.21568639172265414,1.2128365200195308,18.06723160491294,-38.54830014147932,0.4190637360697043,3,0.567500114440918,0.567500114440918,0.7387502193450928,0.377500057220459,1.7250003814697266,3,0.1034782243811565,-5.800003051757841,11.34000015258789,1.0522862617354916,11.4350004196167,-1.6756741431126827,12.239999771118164,0.1034782243811565
2881,2011-03-18,11.609999656677244,11.739999771118164,11.40999984741211,11.600000381469727,1053019.0,0.009565187537151632,1.4444483690373169,0.09999237063455471,29.20351256234747,49.864285585269464,0.5842791435670147,0.5291798870878175,0.6226491674218355,0.45053745325735584,13.859389967993604,0.3299999237060547,0.07888749054611566,-0.513750457763674,-1.374196394418865,0.3466954788915171,-0.9439734260912687,-0.08352748943607935,1.0171666629858418,27.310896084807908,-23.143885806414502,0.4302229683275954,3,0.45750045776367365,0.45750045776367365,0.6350004673004168,0.26750040054321467,1.5950002670288104,4,0.0999139393100048,1.1379271789745213,11.5,-5.800003051757841,11.34000015258789,1.0522862617354916,11.4350004196167,0.0999139393100048
2882,2011-03-21,12.0,12.050000190734865,11.59000015258789,11.59000015258789,811108.0,0.033591761830798594,-1.2439034602108405,41.00295660468063,42.857131735571286,48.24264057212281,0.1154997415761354,0.16288887225444704,0.2450214392620751,0.04630224144651507,12.908921400055196,0.46000003814697443,0.05957972687432189,-0.1335000991821289,-0.9830889350841012,0.7160887367198434,-0.5582945171331151,0.29129431876885725,0.5466363313280276,88.81986105977462,39.44924365318802,0.4247944179509866,3,0.06750011444091797,0.06750011444091797,0.24625015258789062,-0.12249994277954102,1.2250003814697266,0,0.04833332697550463,1.4444483690373169,11.609999656677244,1.1379271789745213,11.5,-5.800003051757841,11.34000015258789,0.04833332697550463
2883,2011-03-22,12.039999961853027,12.199999809265135,11.984999656677244,12.050000190734865,679540.0,0.0033333301544189453,-2.5833108161804548,-0.02439081122824427,42.973515035235465,46.29624413964227,0.002032824700462399,0.1523590637533765,0.2076366739374791,-0.006966308211637795,10.973624107794217,0.21500015258789062,0.026970502741507474,-0.10725011825561559,-0.940471466116982,0.7259712296057508,-0.5238607921862979,0.3093605556750667,0.4309381804400445,82.51367714944145,34.82010743170719,0.41661067393068296,3,-0.09250020980834961,0.027500152587890625,0.20625019073486328,-0.16249990463256836,1.1899995803833008,1,0.053571466761400455,-1.2439034602108405,12.0,1.4444483690373169,11.609999656677244,1.1379271789745213,11.5,0.053571466761400455
2884,2011-03-23,12.149999618530273,12.18000030517578,11.989999771118164,12.114999771118164,542116.0,0.009136184138352377,2.9999598458080143,-3.499904634750475,42.6229341604769,44.06195988889731,-0.21175417470753466,0.06042137074152265,0.09416963200159145,-0.13172550897100166,9.637396078937485,0.1900005340576154,-0.028852646459917253,-0.006750440597533824,-0.8353020759031526,0.821801194708085,-0.42102625825034323,0.4075253770552756,0.24978222606994116,94.53549805252419,49.537207140033324,0.41427581765280913,3,-0.26999950408935547,-0.08249950408935547,0.13125038146972656,-0.1574997901916504,1.170000076293947,2,0.06255146113113774,-2.5833108161804548,12.039999961853027,-1.2439034602108405,12.0,1.4444483690373169,11.609999656677244,0.06255146113113774
2885,2011-03-24,12.449999809265135,12.449999809265135,12.09000015258789,12.09000015258789,644199.0,0.024691374498261087,1.0000000000000098,10.28574931880104,48.71793617784599,42.64714667426769,-0.559631974840352,-0.19690592369076754,-0.20781769433106412,-0.4452099494043651,8.138567661289953,0.3599996566772443,-0.07375945947024931,0.2597497463226297,-0.5587822144501402,1.0782817070953996,-0.14951623406375525,0.6690157267090147,-1.1649999618530256,100.0,54.82546265808082,0.40926598038638506,3,-0.569999694824217,-0.382499694824217,-0.13374972343444647,-0.254999637603758,0.8249998092651385,3,0.04578318531975789,2.9999598458080143,12.149999618530273,-2.5833108161804548,12.039999961853027,-1.2439034602108405,12.0,0.04578318531975789
2886,2011-03-25,12.329999923706055,12.55500030517578,12.300000190734865,12.460000038146973,430933.0,-0.009638545172488855,-1.6842176590757498,-0.3611117733855753,45.51971166894431,40.96862718841333,-0.48779351830513384,-0.07649628754081661,-0.09946099752521143,-0.33952900179038714,8.091841935503824,0.2550001144409144,-0.1488366230301068,0.13699984550476074,-0.6830990568829911,0.9570987478925126,-0.2730496056891152,0.5470492966986367,-1.0217000770568845,76.68390198008466,33.55868392538025,0.41004945119387637,3,-0.4099998474121094,-0.2624998092651367,0.022500038146972656,-0.13499975204467773,1.2849998474121094,4,0.07258722330102496,1.0000000000000098,12.449999809265135,2.9999598458080143,12.149999618530273,-2.5833108161804548,12.039999961853027,0.07258722330102496
2887,2011-03-28,12.5,12.505000114440918,12.25,12.30500030517578,325394.0,0.013787516410855627,1.4878069204216637,-1.4999963320251026,49.82698562294416,41.97459326376065,-0.6895472946698114,-0.263968097755658,-0.28033603318740496,-0.5234040151922699,8.628011100093433,0.25500011444091797,-0.20847154862829953,0.3094999313354485,-0.5063103364345878,1.1253101991054848,-0.09840520254956964,0.7174050652204667,-1.141832135009766,90.35083463138888,47.384980442599876,0.40790513388501826,3,-0.5799999237060547,-0.43249988555908203,-0.23749995231628418,-0.30250024795532227,1.1450004577636719,0,0.05639999389648431,-1.6842176590757498,12.329999923706055,1.0000000000000098,12.449999809265135,2.9999598458080143,12.149999618530273,0.05639999389648431
2888,2011-03-29,12.369999885559082,12.550000190734865,12.210000038146973,12.550000190734865,382140.0,-0.010400009155273393,2.7777730682829103,-0.9230799327047231,44.75524079112295,42.27750990546725,-0.46150154613251004,-0.13954752145216887,-0.16745902892848896,-0.40985218659140443,9.136442813728237,0.3400001525878924,-0.26721871346664194,0.17849984169006383,-0.63818217492123,0.9951818583013576,-0.22984116661558218,0.5868408499957098,-0.9639587229614257,67.25659384990384,26.374212314218717,0.40834100830564646,3,-0.4499998092651367,-0.30249977111816406,-0.11749982833862305,-0.1725001335144043,1.1900005340576172,1,0.06911887662252814,1.4878069204216637,12.5,-1.6842176590757498,12.329999923706055,1.0000000000000098,12.449999809265135,0.06911887662252814
2889,2011-03-30,12.484999656677244,12.600000381469727,12.375,12.390000343322756,720072.0,0.00929666711253696,-2.600006103515625,-0.5277730682829403,51.955299127023736,44.27025187572359,-0.44365808931340034,-0.26000189547864316,-0.2934405818227699,-0.5370462372693456,9.638530759470262,0.23000049591064453,-0.31962440171261086,0.28849964141845597,-0.534371443843126,1.111370726680038,-0.122935901212335,0.6999351840492469,-1.0330001283764627,77.45084839577058,30.595119777641614,0.4114355426307913,3,-0.47999954223632635,-0.41749954223632635,-0.3924996852874738,-0.3024997711181623,1.2400007247924822,2,0.05967159840173819,2.7777730682829103,12.369999885559082,1.4878069204216637,12.5,-1.6842176590757498,12.329999923706055,0.05967159840173819
2890,2011-03-31,12.699999809265135,12.725000381469727,12.46500015258789,12.5,709930.0,0.017220677493002823,1.0799938965076579,2.1052763667758145,56.89044876612061,47.34657812058727,-0.5258344839406792,-0.4848989403061541,-0.5008704623356923,-0.7652698214849654,10.495804651249957,0.26000022888183594,-0.24200128477060368,0.4939998149871805,-0.34826899766656005,1.336268627640921,0.0728654086603111,0.9151342213140499,-1.1791202297742167,95.14552319649162,42.26213908566951,0.4211344063268701,3,-0.5424995422363263,-0.632499694824217,-0.6237497329711896,-0.5174999237060529,0.9200000762939471,3,0.048818889359885764,-2.600006103515625,12.484999656677244,2.7777730682829103,12.369999885559082,1.4878069204216637,12.5,0.048818889359885764
2891,2011-04-01,12.710000038146973,12.75,12.5,12.699999809265135,568968.0,0.000787419608820894,4.555546136565931,0.050001192094041705,58.48376085149017,49.08287024457826,-0.4060958057420372,-0.5058713265770152,-0.5104428400937415,-0.7874518672757969,10.877434290171644,0.25,-0.15302383361406058,0.49450006484985387,-0.36675291916781383,1.3557530488675216,0.06387357284102002,0.9251265568586877,-1.0927907944977502,92.59259913356917,35.27990766863934,0.43062649200883407,4,-0.3425002098083496,-0.6424999237060547,-0.6825001239776611,-0.5275001525878906,1.0349998474121094,4,0.04445315331924049,1.0799938965076579,12.699999809265135,-2.600006103515625,12.484999656677244,2.7777730682829103,12.369999885559082,0.04445315331924049
2892,2011-04-04,12.71500015258789,12.744999885559082,12.5649995803833,12.699999809265135,326822.0,0.0003934000335099608,3.8000203451038237,1.4999999999999112,82.48729846371324,53.47329062552023,-0.33414623929879994,-0.527272529108739,-0.5096289245293182,-0.785567819994025,11.394123947746984,0.18000030517578125,-0.04498817386488696,0.4927501678466797,-0.38253304032988567,1.368033376023245,0.05510856375839701,0.9303917719349624,-0.9845118333035909,93.51854631766894,28.78041327802117,0.43764160408828284,4,-0.3450002670288086,-0.6475000381469727,-0.7187502384185791,-0.5325002670288086,0.7049999237060547,0,0.07078250945573883,4.555546136565931,12.710000038146973,1.0799938965076579,12.699999809265135,-2.600006103515625,12.484999656677244,0.07078250945573883
2893,2011-04-05,12.779999732971193,12.779999732971193,12.640000343322756,12.640000343322756,437559.0,0.005112039292431536,1.0,9.333079026001819,87.11339927451922,58.4166756381916,-0.316412076475137,-0.6018652306377614,-0.5569784033075234,-0.829264124764082,12.125079667372272,0.1399993896484375,0.07714311883150415,0.5442497730255145,-0.3576444780970327,1.4461440241480616,0.09330264746424,0.995196898586789,-0.9475602456153229,100.0,26.27981227415384,0.4509471255612738,4,-0.34499979019165217,-0.7124996185302752,-0.7812497615814227,-0.5974998474121112,0.8000001907348615,1,0.06768393919139593,3.8000203451038237,12.71500015258789,4.555546136565931,12.710000038146973,1.0799938965076579,12.699999809265135,0.06768393919139593
2894,2011-04-06,12.739999771118164,12.84000015258789,12.55500030517578,12.789999961853027,481960.0,-0.003129887534334852,2.799983469708264,-0.3571457765667575,84.06593349011322,62.34423089511018,-0.20553334068621965,-0.5864181438057159,-0.5094230051089568,-0.7774776678165729,12.18268151430709,0.28499984741211115,0.1410478231197434,0.5007498264312744,-0.4087512052677731,1.410250858130322,0.04599931058175066,0.9555003422807982,-0.793853054288455,73.33323160807291,-7.119892256491596,0.4547505158495242,4,-0.21499967575073242,-0.6724996566772461,-0.7174997329711914,-0.557499885559082,0.6900005340576154,2,0.06436425928024692,1.0,12.779999732971193,3.8000203451038237,12.71500015258789,4.555546136565931,12.710000038146973,0.06436425928024692
2895,2011-04-07,12.734999656677244,12.8100004196167,12.65999984741211,12.75,450876.0,-0.00039247366803374373,1.2222112334786202,0.3000057220241062,82.79883090104691,66.48635525423269,-0.1741704160139541,-0.5833683072716838,-0.49419074813046393,-0.7526967380863194,12.737202677986668,0.15000057220458984,0.20770535697969805,0.477999734878539,-0.4565779670580472,1.4125774368151252,0.010710883910245883,0.9452885858468321,-0.6637134588413893,69.11751506243706,-17.311796468324417,0.4672888509682931,4,-0.20999956130981268,-0.6674995422363263,-0.7124996185302717,-0.5524997711181623,0.430000305175783,3,0.07773857491023972,2.799983469708264,12.739999771118164,1.0,12.779999732971193,3.8000203451038237,12.71500015258789,0.07773857491023972
2896,2011-04-08,12.664999961853027,12.824999809265135,12.595000267028807,12.824999809265135,345669.0,-0.005496638925114872,1.8749970197649828,10.666412359334876,73.83513255394072,69.15392713545452,-0.057723916746725834,-0.5116414153064959,-0.4161732509286544,-0.665996545682459,13.524641677072474,0.22999954223632812,0.2712353068584381,0.3902500629425045,-0.5618857390380025,1.3423858649230116,-0.085817838047749,0.8663179639327581,-0.48609381035188726,38.59639142830411,-45.56709443014264,0.4760679009902536,4,-0.1399998664855957,-0.5974998474121094,-0.6424999237060547,-0.4825000762939453,0.8950004577636719,4,0.07540465271081831,1.2222112334786202,12.734999656677244,2.799983469708264,12.739999771118164,1.0,12.779999732971193,0.07540465271081831
2897,2011-04-11,12.6850004196167,12.765000343322756,12.4399995803833,12.524999618530273,541821.0,0.0015791913007432434,1.0312506519244695,-1.000005960470173,73.45456210049716,72.3427406142739,-0.05444814002697207,-0.5234307468792316,-0.42679102976279815,-0.6701283529681898,13.466879437950052,0.3250007629394549,0.2986717856754382,0.38800048828125,-0.5813583796213759,1.357359356183876,-0.09667894567006385,0.8726799222325639,-0.4135411079634146,61.250122189347,-22.166905201130625,0.4846794339513133,4,-0.0775003433227539,-0.6175003051757812,-0.6125006675720215,-0.5025005340576172,0.9049997329711914,0,0.08356321883152229,1.8749970197649828,12.664999961853027,1.2222112334786202,12.734999656677244,2.799983469708264,12.739999771118164,0.08356321883152229
2898,2011-04-12,12.364999771118164,12.704999923706055,12.364999771118164,12.640000343322756,553693.0,-0.025226695933227572,-1.4727232373534378,-1.7187449708832878,56.782334954277815,72.87907792841322,0.29588401902613803,-0.13721984929920517,-0.10399529842722366,-0.33476120736927584,11.99389699580913,0.3400001525878906,0.34112155094978647,0.0214998722076416,-0.85889535011008,0.9018950945253632,-0.4186977389512201,0.4616974833665033,-0.013944741734034594,0.0,-78.62284169201016,0.4401976111588608,4,0.23750019073486328,-0.2974996566772461,-0.24499988555908203,-0.18249988555908203,1.3050003051757812,1,0.0853214981564352,1.0312506519244695,12.6850004196167,1.8749970197649828,12.664999961853027,1.2222112334786202,12.734999656677244,0.0853214981564352
2899,2011-04-13,12.739999771118164,12.795000076293945,12.350000381469727,12.354999542236328,460441.0,0.03032753796533938,-1.253171280535798,-1.3999979192603573,58.73493439470727,73.08402077603395,-0.04373999973265974,-0.42367992595364967,-0.46227486508978544,-0.6934951456708109,10.336774138142763,0.44499969482421875,0.36759209905350687,0.3264998912811272,-0.43215615889488923,1.0851559414571437,-0.052828133806881894,0.7058279163691363,0.10000038146972656,82.10523357017978,5.930902409475422,0.3793280250880086,4,-0.14499950408935547,-0.6724996566772461,-0.6062500476837158,-0.557499885559082,0.5900001525878906,2,0.06593407909568327,-1.4727232373534378,12.364999771118164,1.0312506519244695,12.6850004196167,1.8749970197649828,12.664999961853027,0.06593407909568327
2900,2011-04-14,12.6899995803833,12.835000038146973,12.515000343322756,12.704999923706055,560185.0,-0.003924661823637932,1.3272656653685033,-0.03896190754566487,61.32073604412568,73.39924024188235,0.005243936932798121,-0.29508607794872077,-0.40175453741874634,-0.6276738406925411,8.536847345421302,0.319999694824217,0.42375330296935587,0.2169997215270989,-0.41629913792992745,0.8502985809841253,-0.09964970820141517,0.533649151255613,-0.3399991989135742,70.10297723567963,-5.758757939342743,0.3166494297285134,4,-0.09499931335449219,-0.6274995803833008,-0.47499942779541016,-0.5074996948242188,0.6450004577636719,3,0.05831369182520696,-1.253171280535798,12.739999771118164,-1.4727232373534378,12.364999771118164,1.0312506519244695,12.6850004196167,0.05831369182520696
2901,2011-04-15,12.770000457763672,12.8149995803833,12.640000343322756,12.704999923706055,546071.0,0.0063042458649122946,1.2580724552076952,-4.333269756500731,59.0000038146924,70.78954083643559,-0.07303079822892222,-0.2990596936203911,-0.474763240816241,-0.690429423072132,7.145445280555879,0.1749992370605451,0.4516529292695797,0.23900055885314941,-0.25967775312232355,0.7376788708286224,-0.010338597134587957,0.4883397148408868,-0.4200000762939453,86.59801517621358,12.049838996917401,0.24933915598773687,4,-0.17500019073486328,-0.7075004577636719,-0.4512503147125244,-0.5875005722045898,0.5499992370605487,4,0.03093183163115798,1.3272656653685033,12.6899995803833,-1.253171280535798,12.739999771118164,-1.4727232373534378,12.364999771118164,0.03093183163115798
2902,2011-04-18,12.579999923706055,12.835000038146973,12.489999771118164,12.81999969482422,520549.0,-0.014878663057690367,1.5555532008081494,-3.692273834326152,56.73076041352723,67.41369207410315,0.10706514201574002,-0.0668041782188542,-0.2878936723758514,-0.48099977108127767,6.746875051945127,0.3450002670288086,0.4422393454660334,0.020000028610230203,-0.41160661337487525,0.45160667059533566,-0.19580329238232252,0.23580334960278293,-0.2202995491027835,47.422619597726126,-26.889263191688343,0.21580332099255278,4,0.015000343322753906,-0.5174999237060547,-0.2612497806549072,-0.39750003814697266,0.6999998092651385,0,0.07790147073561648,1.2580724552076952,12.770000457763672,1.3272656653685033,12.6899995803833,-1.253171280535798,12.739999771118164,0.07790147073561648
2903,2011-04-19,12.6850004196167,12.71500015258789,12.609999656677244,12.65999984741211,309025.0,0.008346621347173455,1.4705987950050345,-0.10416915019590002,56.451624811726646,64.34543555428242,-0.014335703301346925,-0.12754452124667992,-0.3900338968288839,-0.5698349528061968,6.757194517797467,0.13500022888183594,0.42897561391592376,0.09275050163268972,-0.26539510671796407,0.4508961099833435,-0.08632230254263717,0.2718233058080166,-0.3157940517425537,69.07222170878894,-4.642560105795482,0.179072804175327,4,-0.09250020980834961,-0.6225004196166992,-0.41250038146972656,-0.5025005340576172,0.46999931335449396,1,0.0713440838024455,1.5555532008081494,12.579999923706055,1.2580724552076952,12.770000457763672,1.3272656653685033,12.6899995803833,0.0713440838024455
2904,2011-04-20,12.90999984741211,12.93000030517578,12.649999618530273,12.71500015258789,699839.0,0.017737439523254572,1.3829783780274216,7.799809269502194,56.73076041352727,61.44898327789136,-0.23767916105522602,-0.3085044690918757,-0.6085324077873615,-0.7720870943114431,6.779689251909576,0.28000068664550604,0.3692922718438396,0.2797499179840095,-0.040044090583249314,0.5995439265512683,0.11985291370038098,0.439646922267638,-0.5314776061325066,95.4544469345914,23.44048443694905,0.15989700428362905,4,-0.26999950408935547,-0.8024997711181641,-0.8324995040893555,-0.7799997329711914,0.6050004959106463,2,0.058869112150623515,1.4705987950050345,12.6850004196167,1.5555532008081494,12.579999923706055,1.2580724552076952,12.770000457763672,0.058869112150623515
2905,2011-04-21,13.020000457763672,13.024999618530273,12.869999885559082,12.9399995803833,377626.0,0.008520574101603229,2.4444691695542065,0.4102615517039008,59.33734680195029,59.838118194336865,-0.33860931905665126,-0.39380302961442126,-0.7181957809113548,-0.8571126422237327,7.186338487745353,0.1549997329711914,0.29507685724481014,0.3612504959106442,0.00913080359495666,0.7133701882263317,0.1851906497528013,0.537310342068487,-0.6194190939282223,99.06557716029576,28.42966981238976,0.1760598461578436,4,-0.3325004577636719,-0.8650007247924805,-0.942500114440918,-0.8900003433227539,0.5199995040893555,3,0.023809481954167877,1.3829783780274216,12.90999984741211,1.4705987950050345,12.6850004196167,1.5555532008081494,12.579999923706055,0.023809481954167877
2906,2011-04-26,13.225000381469727,13.354999542236328,12.925000190734865,13.029999732971193,740872.0,0.015745001267170933,-1.1234549877199733,2.4374813737527643,63.70966501465885,58.75535185146594,-0.509386897080045,-0.5568645765744193,-0.9214365262891384,-1.038246628527478,7.715144737351823,0.42999935150146307,0.23915030606242738,0.5215003967285163,0.12111742787102031,0.9218833655860124,0.3213089122997683,0.7216918811572643,-0.7869539223525877,84.97119131042604,16.518039297388157,0.20019148442874837,4,-0.3725004196166992,-0.8425006866455078,-1.1575002670288086,-1.1050004959106445,0.37999916076660156,1,0.008317554140215622,2.4444691695542065,13.020000457763672,1.3829783780274216,12.90999984741211,1.4705987950050345,12.6850004196167,0.008317554140215622
2907,2011-04-27,13.204999923706055,13.3149995803833,13.125,13.229999542236328,429659.0,-0.0015123219044814729,-1.0540554473003207,-0.12820274559477407,61.707972334564026,59.30264489371996,-0.45579966381265535,-0.5073513783238841,-0.8950373509504921,-1.0020781425568863,8.418756497758924,0.18999958038330078,0.18914200682260862,0.466249942779541,0.01981501708282174,0.9126848684762603,0.24303247993118227,0.6894674056278998,-0.6935972179393808,79.86581992321965,14.766844520466123,0.22321746284835922,4,-0.35249996185302734,-0.7325000762939453,-1.1374998092651367,-1.0850000381469727,0.19499969482421875,2,0.008708805133100794,-1.1234549877199733,13.225000381469727,2.4444691695542065,13.020000457763672,1.3829783780274216,12.90999984741211,0.008708805133100794
2908,2011-04-28,13.225000381469727,13.28499984741211,12.954999923706055,13.25,445686.0,0.0015146124861209476,5.947417029734776,1.0,63.50973702022848,59.83317851877786,-0.3810517040589474,-0.484872747647735,-0.9015047917169312,-1.0089033936816953,8.771051455493387,0.3299999237060547,0.17340286750966882,0.4435003757476803,-0.017757904562140325,0.9047586560575009,0.21287123559277,0.6741295159025906,-0.6461099287854797,81.5604007326384,16.779972347062923,0.2306291401549106,4,-0.30250072479248047,-0.5550007820129395,-1.1575002670288086,-1.1050004959106445,0.25,3,0.004158741014369305,-1.0540554473003207,13.204999923706055,-1.1234549877199733,13.225000381469727,2.4444691695542065,13.020000457763672,0.004158741014369305
2909,2011-04-29,13.229999542236328,13.229999542236328,13.100000381469727,13.199999809265135,228498.0,0.0003780083646429677,7.666687859617891,-1.2000076295110194,63.78827508491412,60.107349523309914,-0.3455758594234073,-0.4544990550194399,-0.8919890501277745,-0.9988879773267971,9.003619617976879,0.12999916076660156,0.1586603088824603,0.4112495422363285,-0.06912188013093434,0.8916209646035913,0.17106383105269707,0.6514352534199599,-0.5890203623879149,74.22678587931783,9.582087897734468,0.24018571118363147,4,-0.30749988555908203,-0.557499885559082,-1.2224996089935303,-1.109999656677246,0.6350002288818359,4,-0.0056689200196644585,5.947417029734776,13.225000381469727,-1.0540554473003207,13.204999923706055,-1.1234549877199733,13.225000381469727,-0.0056689200196644585
2910,2011-05-02,13.31999969482422,13.390000343322756,13.1899995803833,13.1899995803833,296750.0,0.006802732857289273,-2.0769321057844237,4.333375719235585,68.04403602622787,61.11224199125831,-0.3763944146041407,-0.5224553520678992,-0.9661292248802251,-1.0722397397206294,9.088075145361277,0.2000007629394549,0.20032732226678363,0.47024970054626714,-0.055712875095782266,0.9962122761883165,0.20726841272524332,0.733230988367291,-0.6218988859847734,84.94610203696563,16.303948792058875,0.26298128782102453,5,-0.37999963760376154,-0.5799994468688983,-1.3462495803833026,-1.1999998092651385,0.4099998474121076,0,0.014639688661127082,7.666687859617891,13.229999542236328,5.947417029734776,13.225000381469727,-1.0540554473003207,13.204999923706055,0.014639688661127082
2911,2011-05-03,13.274999618530273,13.359999656677244,13.220000267028807,13.31999969482422,434098.0,-0.003378384183554628,1.2399902343750637,-0.3461541283057713,66.03256066835871,62.14577535290624,-0.28186839705685784,-0.45635413130432134,-0.89353705006571,-1.0130789949529415,9.108822081344146,0.1399993896484375,0.21252063326971893,0.396999645233155,-0.15728889135796464,0.9512881818242747,0.11985537693759518,0.6741439135287148,-0.5077088562424947,73.56307727385304,3.8212291485376255,0.27714426829555966,5,-0.27499961853027344,-0.47499942779541016,-1.3012495040893555,-1.1549997329711914,0.2650003433227539,1,0.019962361652564153,-2.0769321057844237,13.31999969482422,7.666687859617891,13.229999542236328,5.947417029734776,13.225000381469727,0.019962361652564153
2912,2011-05-04,13.614999771118164,13.68000030517578,13.199999809265135,13.199999809265135,810142.0,0.025612064961063608,-1.3132556146144085,-9.222205738990054,83.60210505374914,65.16249537979763,-0.5136277401330158,-0.7646768213657413,-1.2006194476251988,-1.3365581353779756,9.45288147050427,0.48000049591064453,0.23579344930792878,0.6919998168945316,0.053668149548139255,1.330331484240924,0.37283398322133543,1.0111656505677278,-0.7854380507268885,91.03441381288022,11.95553956252975,0.3191658336731962,5,-0.4499998092651367,-0.6699995994567871,-1.6212496757507324,-1.494999885559082,0.20499992370605646,2,-0.0007345008483253812,1.2399902343750637,13.274999618530273,-2.0769321057844237,13.31999969482422,7.666687859617891,13.229999542236328,-0.0007345008483253812
2913,2011-05-05,13.645000457763672,13.93000030517578,13.479999542236328,13.69499969482422,847908.0,0.0022035025449760326,-1.368418410881886,-0.12048010037710731,79.86794628716167,67.73329381020146,-0.4393321708857876,-0.7658148624000436,-1.1953855602282282,-1.3469812162518515,9.917013672170606,0.45000076293945135,0.2637555862380232,0.6787504673004143,-0.03190439888266816,1.3894053334834968,0.3234230342088722,1.0340779003919565,-0.7133861071982555,65.66266583019095,-12.494998244557678,0.35532743309154163,5,-0.24500036239624023,-0.5750002861022949,-1.6512503623962402,-1.5250005722045898,-0.11500072479247869,3,-0.017955355882307678,-1.3132556146144085,13.614999771118164,1.2399902343750637,13.274999618530273,-2.0769321057844237,13.31999969482422,-0.017955355882307678
2914,2011-05-06,13.5600004196167,13.800000190734865,13.550000190734865,13.699999809265135,732076.0,-0.0062293906409222055,-2.12500298023515,2.800030518043658,78.06448794558031,69.81408727060479,-0.28209893852630863,-0.6495345775222248,-1.081698580095356,-1.249245616227709,10.738219230647397,0.25,0.31319248843990977,0.5527503967285163,-0.19651232392009277,1.3020131173771254,0.17811903640421178,0.9273817570528209,-0.48861203540583276,50.000064437390826,-27.97121374660498,0.3746313603243046,5,-0.13250017166137695,-0.4200000762939453,-1.5662503242492676,-1.4400005340576172,0.054999351501464844,4,-0.006268439197391618,-1.368418410881886,13.645000457763672,-1.3132556146144085,13.614999771118164,1.2399902343750637,13.274999618530273,-0.006268439197391618
2915,2011-05-09,13.725000381469727,13.800000190734865,13.550000190734865,13.55500030517578,432031.0,0.012168138403176432,-1.7777730682830202,-1.214291553133543,79.20485247523361,71.53577476622421,-0.37613220208592146,-0.7763681216855005,-1.209699987753698,-1.3994632199118122,11.603803757927569,0.25,0.3662176242654276,0.668250322341919,-0.1342018025087981,1.470702447192636,0.2670242599165604,1.0694763847672775,-0.5334063283237729,71.91783774744917,-4.757232191653998,0.4012260624253583,5,-0.2825002670288086,-0.5850000381469727,-1.6887502670288086,-1.6050004959106445,0.01999950408935547,0,0.010200319545160319,-2.12500298023515,13.5600004196167,-1.368418410881886,13.645000457763672,-1.3132556146144085,13.614999771118164,0.010200319545160319
2916,2011-05-10,13.619999885559082,13.779999732971193,13.619999885559082,13.744999885559082,341189.0,-0.007650309143335754,-1.5599975585937784,-0.7352937876560863,83.5483404551173,73.96248233517457,-0.2337946600367058,-0.6283698804820084,-1.0841159898007113,-1.2806997281702124,12.779732492658274,0.15999984741211115,0.4052180283866491,0.5154998302459717,-0.30230798346139487,1.3333076439533382,0.10659592339228752,0.9244037370996558,-0.3250289571289535,57.53421794186795,-21.897548354620653,0.40890390685368366,5,-0.17749977111816406,-0.4799995422363281,-1.5074996948242188,-1.5324997901916504,-0.05500030517578125,1,0.008076333157232662,-1.7777730682830202,13.725000381469727,-2.12500298023515,13.5600004196167,-1.368418410881886,13.645000457763672,0.008076333157232662
2917,2011-05-11,13.744999885559082,13.880000114440918,13.614999771118164,13.649999618530273,476821.0,0.009177679959640361,-2.2121261162326964,-0.7600021362304688,83.75791032554878,76.21227936909905,-0.30635696847443405,-0.7060871055188827,-1.1955210363634645,-1.3927466820919854,14.6062588307507,0.2650003433227539,0.4375693091293975,0.5874998569488525,-0.252916811711426,1.427916525609131,0.16729152261871327,1.0077081912789918,-0.3611248443845625,58.88886534141506,-20.95057582765171,0.4202083343301393,5,-0.22999954223632812,-0.6049995422363281,-1.5274999141693115,-1.677499771118164,-0.3900003433227539,2,-0.014914508942370674,-1.5599975585937784,13.619999885559082,-1.7777730682830202,13.725000381469727,-2.12500298023515,13.5600004196167,-0.014914508942370674
2918,2011-05-12,13.420000076293945,13.78499984741211,13.3149995803833,13.609999656677244,912488.0,-0.02364494812448792,-1.3499979734449767,-1.9999899613511833,65.26944979338981,76.37685433670747,0.054995839484940134,-0.3141009130038128,-0.8539749232792477,-1.05447645174136,15.720888531096227,0.4700002670288086,0.43726641586304815,0.2097500324249264,-0.5497683988378803,0.9692684636877331,-0.17000918320647607,0.5895092480563289,0.5100002288818342,18.58414100188034,-56.83130688539657,0.37975921563140325,5,0.1399998664855957,-0.2799997329711914,-1.2012500762939453,-1.3524999618530273,-0.034999847412109375,3,0.029806230719541027,-2.2121261162326964,13.744999885559082,-1.5599975585937784,13.619999885559082,-1.7777730682830202,13.725000381469727,0.029806230719541027
2919,2011-05-13,13.579999923706055,13.630000114440918,13.44499969482422,13.5,604250.0,0.011922492287816278,1.055556732929239,-0.42105315993154,66.27904268909349,76.18074396591476,-0.056027211736338955,-0.42998917066569753,-0.9963564280446597,-1.2012584583626627,17.19527627250835,0.21000003814697266,0.4494190835317191,0.32774987220764196,-0.4149938063365486,1.0704935507518325,-0.043621967064453315,0.6991217114797372,0.3377003669738752,46.90267129831242,-24.466940081942816,0.3713718392720956,5,-0.01499986648559748,-0.4399995803833008,-1.3287498950958252,-1.5124998092651367,-0.22999954223632812,4,-0.003681899191146365,-1.3499979734449767,13.420000076293945,-2.2121261162326964,13.744999885559082,-1.5599975585937784,13.619999885559082,-0.003681899191146365
2920,2011-05-16,13.43000030517578,13.59000015258789,13.329999923706055,13.505000114440918,698865.0,-0.011045627347053721,1.1224518394245253,-0.9374985098824817,56.1561504799871,75.08336505609569,0.1242870271257388,-0.23368940056929333,-0.834147963618447,-1.0462836135386269,18.4086263587569,0.26000022888183594,0.45487322232702176,0.14075021743774307,-0.5563887966931276,0.8378892315686137,-0.20781928962769136,0.4893197245031775,0.47564597129821706,20.354091343345747,-47.25868556933317,0.3485695070654353,5,0.13499975204467773,-0.28999996185302557,-1.1337502002716047,-1.3625001907348615,0.1349992752075213,0,0.013775090226251674,1.055556732929239,13.579999923706055,-1.3499979734449767,13.420000076293945,-2.2121261162326964,13.744999885559082,0.013775090226251674
2921,2011-05-17,13.164999961853027,13.380000114440918,13.010000228881836,13.335000038146973,747374.0,-0.019731968525765642,1.8461504603308514,2.2666734483678876,48.95288101894316,71.23345127445057,0.4157651561733733,0.06579389533791513,-0.5600887681769642,-0.773806711330149,19.237666717402064,0.42000007629394354,0.4543929935370201,-0.14400010108947825,-0.8003905511632698,0.5123903489843133,-0.47219532612637316,0.18419512394741666,0.7288333806991556,17.816063604604384,-46.25376082113192,0.3281952250368954,5,0.30500030517578125,-0.024999618530273438,-0.8687498569488525,-1.0974998474121094,0.4200000762939453,1,0.04405620397923782,1.1224518394245253,13.43000030517578,1.055556732929239,13.579999923706055,-1.3499979734449767,13.420000076293945,0.04405620397923782
2922,2011-05-18,13.5600004196167,13.579999923706055,13.175000190734865,13.220000267028807,655029.0,0.03000383280730934,1.131582249572091,-2.0000000000000107,57.33041401971705,68.72928102251228,0.013569578205297361,-0.26564258645592,-0.943187918134111,-1.1590376358843884,20.094319672081077,0.41499996185302734,0.44792997547285474,0.2020003318786614,-0.3655558209561125,0.7695564847134353,-0.08177774453872466,0.48577840829604746,0.29847959838867055,70.96780147813439,8.73407538203088,0.2837780764173868,5,-0.11500024795532227,-0.4200000762939453,-1.2637503147125244,-1.4925003051757812,-0.17500019073486328,2,0.00036866966164472714,1.8461504603308514,13.164999961853027,1.1224518394245253,13.43000030517578,1.055556732929239,13.579999923706055,0.00036866966164472714
2923,2011-05-19,13.59000015258789,13.880000114440918,13.295000076293945,13.449999809265135,894215.0,0.0022123696196787446,-1.6000012715662941,0.41176553085976814,57.79221637082138,66.47680640309463,-0.02799654655223982,-0.2364906758309484,-0.9584357199563751,-1.1767588001287201,21.29784416226954,0.5850000381469727,0.45128227311976765,0.1867500782012943,-0.29228715525169413,0.6657873116542827,-0.052768538525199915,0.4262686949277885,-0.5799999237060547,66.66666666666666,5.704194357161093,0.23951861672649416,5,-0.14499998092651367,-0.4499998092651367,-1.252500057220459,-1.5225000381469727,0.1300001144409162,3,-0.017292171281308777,1.131582249572091,13.5600004196167,1.8461504603308514,13.164999961853027,1.1224518394245253,13.43000030517578,-0.017292171281308777
2924,2011-05-20,13.670000076293945,13.744999885559082,13.59000015258789,13.664999961853027,412508.0,0.005886675703298039,1.0,0.03571501556528861,57.60870015913909,64.07723392352858,-0.10141721134726822,-0.2705027517799401,-1.0276080160036205,-1.2454870259627029,22.533122107145036,0.1549997329711914,0.39008750700646644,0.22874999046325684,-0.2038660291746872,0.6613660101012009,0.012441980644284811,0.44505800028222886,-0.6425998497009271,75.86206140567228,17.19254847992677,0.21630800981897225,5,-0.22499990463256836,-0.5299997329711914,-1.3350000381469727,-1.6024999618530273,0.01999950408935547,4,-0.020848562240050494,-1.6000012715662941,13.59000015258789,1.131582249572091,13.5600004196167,1.8461504603308514,13.164999961853027,-0.020848562240050494
2925,2011-05-23,13.329999923706055,13.550000190734865,13.300000190734865,13.550000190734865,370851.0,-0.024871993466737963,1.272724514168512,-43.999046347511324,51.05973563204874,60.467388943187615,0.197420627483476,0.09898772177428583,-0.671158829119813,-0.8960778273003918,23.10714739692247,0.36999988555908025,0.3369259723057443,-0.12675013542175328,-0.5158420101375967,0.2623417392940901,-0.3212960727796741,0.06779580193616752,-0.28554769935607816,36.78157895602246,-19.177653711922858,0.19454593735792136,5,0.11500024795532227,-0.11999988555908203,-0.9987497329711914,-1.2624998092651367,0.6700000762939453,0,0.0015004094432216064,1.0,13.670000076293945,-1.6000012715662941,13.59000015258789,1.131582249572091,13.5600004196167,0.0015004094432216064
2926,2011-05-24,13.335000038146973,13.420000076293945,13.149999618530273,13.289999961853027,905745.0,0.0003751023608054016,1.5116303827114494,-0.2045455530654073,43.80531888362774,56.02821211630751,0.1651043043106597,0.10819843216128788,-0.6570560194053225,-0.8915442977512473,22.477616100207754,0.2700004577636719,0.28956126673018545,-0.12725000381469798,-0.5055076357056247,0.2510076280762288,-0.31637881976016047,0.061878812130764516,-0.27383685599517804,25.34250601924853,-25.098485311240477,0.18912881594546316,5,0.1100001335144043,-0.125,-1.0062499046325684,-1.2674999237060547,0.9499998092651367,1,0.017247809642172873,1.272724514168512,13.329999923706055,1.0,13.670000076293945,-1.6000012715662941,13.59000015258789,0.017247809642172873
2927,2011-05-25,13.31999969482422,13.385000228881836,13.170000076293945,13.239999771118164,373506.0,-0.001124885135346143,1.0476108300560394,1.7777730682830049,42.76167836421767,53.527348624177264,0.1268143486862936,0.13940329246579886,-0.6204765209299694,-0.8659628912994588,21.81406414996814,0.21500015258789062,0.22065434441612908,-0.14800033569335724,-0.5130585897175202,0.21705791833080568,-0.3305294627054387,0.03452879131872422,-0.24245977402664387,23.28766586410044,-24.1857480658918,0.18252912701208135,5,0.12500047683715643,-0.10999965667724787,-0.9912495613098162,-1.2524995803833026,1.1750001907348615,2,0.01989492112569069,1.5116303827114494,13.335000038146973,1.272724514168512,13.329999923706055,1.0,13.670000076293945,0.01989492112569069
2928,2011-05-26,13.279999732971193,13.414999961853027,13.244999885559082,13.414999961853027,352387.0,-0.003003000207918216,1.5185153788553103,-1.6875044703525617,43.63635023763825,51.011493907348914,0.16189143178512744,0.1936641983923053,-0.5329657859643842,-0.8163852259265507,21.913937227954687,0.1700000762939453,0.14894665433550536,-0.19075026512145854,-0.5488636837783005,0.16736315353538345,-0.36980697444987953,-0.011693555793037547,-0.18641060830074885,21.8487489241119,-24.259734754235428,0.1790567093284207,5,0.16500043869018377,-0.009999752044681287,-0.9512495994567889,-1.2124996185302752,0.780000686645506,3,0.007906664007677033,1.0476108300560394,13.31999969482422,1.5116303827114494,13.335000038146973,1.272724514168512,13.329999923706055,0.007906664007677033
2929,2011-05-27,13.154999732971193,13.21500015258789,12.989999771118164,13.149999618530273,508594.0,-0.009412650791675414,2.5999786378582925,-0.03703782195285277,36.80554543748693,48.86142668040445,0.24615061626545653,0.3296591010402121,-0.3578653434396877,-0.6823573189999532,22.23216803465988,0.2899999618530291,0.058310375403651804,-0.31200027465820135,-0.6820986960813862,0.05809814676498348,-0.4970494853697929,-0.12695106394660982,0.7250003814697248,29.464256824301188,-12.826823090635799,0.18504921071159236,5,0.28000020980834783,0.13500022888183416,-0.8274996280670184,-1.0874996185302752,1.0200004577636719,4,0.042949490347880204,1.5185153788553103,13.279999732971193,1.0476108300560394,13.31999969482422,1.5116303827114494,13.335000038146973,0.042949490347880204
2930,2011-05-30,13.515000343322756,13.515000343322756,13.170000076293945,13.1850004196167,400490.0,0.027366067476935818,1.090911192671144,65.99847415599446,47.826097258157795,48.73622848476163,-0.11233833348475741,-0.01579323000644628,-0.6677073725842888,-1.0311449833438502,21.886358246771398,0.3600006103515625,0.03112048740988982,0.03825030326843404,-0.32576666421661216,0.40226727075348023,-0.14375818047408906,0.22025878701095714,0.34719976425170707,100.0,57.17352849738454,0.18200848374252315,5,-0.08000040054321467,-0.11500024795532404,-1.141250133514406,-1.4075002670288104,0.6849994659423793,0,0.012948518876435333,2.5999786378582925,13.154999732971193,1.5185153788553103,13.279999732971193,1.0476108300560394,13.31999969482422,0.012948518876435333
2931,2011-05-31,13.539999961853027,13.539999961853027,13.40999984741211,13.46500015258789,991226.0,0.0018497682497375934,2.466678534643897,0.22727220183220986,45.572356880913084,47.42977769156119,-0.08778131318157456,-0.020998350316975944,-0.6447699111215126,-1.040361326025021,21.548327297886765,0.13000011444091797,-0.012254623819426769,0.04999990463256765,-0.3021964329123161,0.4021962421774514,-0.12609826413987513,0.22609807340501042,0.3047561389923086,100.0,56.75960287142628,0.17609816877244203,5,-0.10500001907348633,-0.11249971389770508,-1.1187500953674316,-1.385000228881836,0.7700004577636719,1,0.03397341502532902,1.090911192671144,13.515000343322756,2.5999786378582925,13.154999732971193,1.5185153788553103,13.279999732971193,0.03397341502532902
2932,2011-06-01,13.604999542236328,13.739999771118164,13.40999984741211,13.529999732971193,498328.0,0.0048005598645810554,-1.0952404019364155,0.9999999999999764,54.5012028824628,47.064109526188005,-0.16285213956008704,-0.09147553439447265,-0.6726615522605979,-1.0872032077880363,20.473428448362085,0.3299999237060547,-0.02217619891890621,0.11549949645996094,-0.23597729433048364,0.4669762872504055,-0.06023889893526224,0.2912378918551841,0.22266143201446376,81.99996948242188,34.16844032456693,0.17573839539522265,6,-0.23749971389770508,-0.16249942779541016,-0.9874997138977051,-1.2849998474121094,1.080000877380371,2,0.04998164851566078,2.466678534643897,13.539999961853027,1.090911192671144,13.515000343322756,2.5999786378582925,13.154999732971193,0.04998164851566078
2933,2011-06-02,13.399999618530273,13.5,13.239999771118164,13.460000038146973,301930.0,-0.015067984608866603,2.7142798754776876,-0.8000076294139528,45.71427922670651,45.74250720036216,0.013814648950841502,0.09932065207934926,-0.43346023662724775,-0.8702426297639327,18.554509290724383,0.36499977111816406,-0.0007205819809001923,-0.07725038528442418,-0.42293791272820513,0.26843714215935677,-0.25009414900631555,0.09559337843746718,0.410908131657866,54.666646321614586,6.440124819193549,0.17284376372189075,6,-0.034999847412109375,0.04250049591064453,-0.7374997138977051,-1.0799999237060547,0.9600000381469709,3,0.08171644016426538,-1.0952404019364155,13.604999542236328,2.466678534643897,13.539999961853027,1.090911192671144,13.515000343322756,0.08171644016426538
2934,2011-06-03,13.475000381469727,13.550000190734865,13.350000381469727,13.364999771118164,940866.0,0.00559707202049009,-1.8571525885558837,-1.8333306842565367,51.111112157666554,45.74821570320859,-0.10253875853029548,0.0185778909071459,-0.47622909386208967,-0.9363976225797188,16.583943983853516,0.1999998092651385,-0.02987151958281764,0.0020003795623786402,-0.3414865528955566,0.3454873120203139,-0.169743086666589,0.17374384579134627,0.3194892091370125,53.50885411786752,1.6840919379272847,0.17174346622896758,6,-0.1100006103515625,-0.015000343322753906,-0.67875075340271,-1.1550006866455078,0.5249996185302734,4,0.04341373072994048,2.7142798754776876,13.399999618530273,-1.0952404019364155,13.604999542236328,2.466678534643897,13.539999961853027,0.04341373072994048
2935,2011-06-06,13.864999771118164,13.885000228881836,13.449999809265135,13.449999809265135,896840.0,0.028942439970892186,-1.0963877571186529,3.7727059925093793,66.27906099921091,48.24529816049561,-0.45669383973626587,-0.3798715335119365,-0.8384715812302819,-1.3161516462974951,14.82502064222831,0.435000419616701,-0.05489531424759875,0.38499979972839427,0.015191831933693223,0.7548077675230953,0.20009581583104463,0.5699037836257439,-0.875,96.89915603579308,39.088251373485605,0.1849039838973503,6,-0.42749977111816406,-0.4049997329711914,-1.067500114440918,-1.5450000762939453,0.17500019073486328,0,0.022358487178806508,-1.8571525885558837,13.475000381469727,2.7142798754776876,13.399999618530273,-1.0952404019364155,13.604999542236328,0.022358487178806508
2936,2011-06-07,13.729999542236328,14.079999923706055,13.625,13.829999923706055,963892.0,-0.00973676387381206,-1.9354884359098992,-0.24096479677543048,54.49733046928337,49.5492595055029,-0.29029855266756854,-0.24897283646799195,-0.6728423304840447,-1.1756586830031317,13.13168784387968,0.4549999237060547,-0.09027013771997794,0.24449958801269567,-0.13715746255929062,0.626156638584682,0.05367106272670341,0.4353281132986879,-0.722099761962891,58.333295489121305,2.096321541429809,0.19082852528599298,6,-0.19499969482421875,-0.19499969482421875,-0.8899993896484375,-1.3924994468688965,0.22000026702880682,1,0.0342316302038459,-1.0963877571186529,13.864999771118164,-1.8571525885558837,13.475000381469727,2.7142798754776876,13.399999618530273,0.0342316302038459
2937,2011-06-08,13.539999961853027,13.774999618530273,13.529999732971193,13.699999809265135,624617.0,-0.013838280168824713,-1.7222163353537405,1.5999923706345547,48.78048326627374,50.120829842017955,-0.07354403998174064,-0.07917830578298357,-0.45927048492678324,-0.9816944533716452,10.982730672163438,0.24499988555908025,-0.08715297708059566,0.06475000381469798,-0.29811107826732375,0.4276110858967197,-0.116680537226312,0.24618054485570795,-0.4892161758422855,35.71430193323373,-18.410113961194178,0.18143054104101047,6,-0.005000114440917969,-0.005000114440917969,-0.6399998664855957,-1.2024998664855957,0.25500011444091797,2,0.05686857163464065,-1.9354884359098992,13.729999542236328,-1.0963877571186529,13.864999771118164,-1.8571525885558837,13.475000381469727,0.05686857163464065
2938,2011-06-09,13.81999969482422,13.880000114440918,13.369999885559082,13.505000114440918,631945.0,0.020679448579028925,1.3448263766330286,-1.9687492549412626,53.33332485622833,51.957249777433674,-0.300489002030508,-0.3453825116193858,-0.7077673888873459,-1.2582965087077778,10.061857921038857,0.5100002288818359,-0.05492100742084105,0.3247497558593775,-0.06814064805451103,0.717640159773266,0.12830455390243323,0.5211949578163217,-0.7280472633056654,64.38350795600056,12.47137964920855,0.19644520195694404,6,-0.19499969482422053,-0.28499984741211115,-0.7649996280670184,-1.3374996185302752,0.07000064849853516,3,0.06259050245250242,-1.7222163353537405,13.539999961853027,-1.9354884359098992,13.729999542236328,-1.0963877571186529,13.864999771118164,0.06259050245250242
2939,2011-06-10,13.529999732971193,13.789999961853027,13.470000267028807,13.789999961853027,643086.0,-0.020984078745069468,1.4615339471078155,-0.8253986515329854,54.54545060465128,52.703844593710734,0.05397476464603734,-0.06252625569853976,-0.39269225637462135,-0.9639959695968638,9.091220062174573,0.3499994277954137,-0.02301953378096222,0.0372498035430926,-0.3540028722190325,0.4285024793052177,-0.15837653433796994,0.23287614142415514,-0.39852540176513784,22.535188565580132,-29.998259636525884,0.19562633788106285,6,0.1300001144409162,0.005000114440916192,-0.2949995994567889,-0.9224996566772479,0.3450002670288068,4,0.06134515447797306,1.3448263766330286,13.81999969482422,-1.7222163353537405,13.539999961853027,-1.9354884359098992,13.729999542236328,0.06134515447797306
2940,2011-06-13,13.614999771118164,13.729999542236328,13.399999618530273,13.460000038146973,369608.0,0.006282338494052908,-1.3999944513609772,-0.596152294318311,56.14034574044245,53.878065578102884,-0.017152377113164974,-0.14014107373775175,-0.4580435782482457,-1.036094087168955,8.519621327356516,0.3299999237060547,0.014076614333676574,0.11299986839294363,-0.2807459448076788,0.506745681593566,-0.08387303820736847,0.3098727749932557,-0.44558441621210854,34.50702428108407,-20.579161247472435,0.1968729066003116,6,0.04500007629394531,-0.07999992370605469,-0.331249475479126,-1.0074996948242188,0.4050006866455078,0,0.02827765224782053,1.4615339471078155,13.529999732971193,1.3448263766330286,13.81999969482422,-1.7222163353537405,13.539999961853027,0.02827765224782053
2941,2011-06-14,13.744999885559082,13.81999969482422,13.585000038146973,13.595000267028807,668023.0,0.009548300890661165,-1.7647006024975245,0.9677411415808985,58.87265717611199,54.36378272184168,-0.12853166003262118,-0.2365912798203631,-0.566801636352551,-1.1559777907625435,9.296376559667616,0.23499965667724787,0.08636387412944124,0.21399998664855957,-0.16018823552010097,0.5881882088172201,0.026905875564230186,0.40109409773288895,-0.5391611479010265,73.5293787656094,13.825182086827162,0.18709411108433002,6,-0.08500003814697266,-0.21000003814697266,-0.4537496566772461,-1.1374998092651367,0.5299997329711914,1,0.02146235567479926,-1.3999944513609772,13.614999771118164,1.4615339471078155,13.529999732971193,1.3448263766330286,13.81999969482422,0.02146235567479926
2942,2011-06-15,13.5649995803833,13.720000267028807,13.470000267028807,13.6899995803833,539866.0,-0.013095693464857394,1.702682640163361,-0.8333354526149718,55.621299103884645,55.464562708194805,0.050509575920013816,-0.059234216073679846,-0.3673741222219764,-0.9641704850017963,9.302763377683615,0.2749996185302752,0.10222768243935576,0.0337497234344486,-0.3405267350979493,0.4080261819668465,-0.15338850583174946,0.22088795270064665,-0.3241943952833246,38.23521711975526,-25.172771382565486,0.18713822926619877,6,0.15000057220458984,-0.029999732971191406,-0.27374935150146484,-0.9574995040893555,0.8050003051757812,2,0.028381882844920492,-1.7647006024975245,13.744999885559082,-1.3999944513609772,13.614999771118164,1.4615339471078155,13.529999732971193,0.028381882844920492
2943,2011-06-16,13.354999542236328,13.510000228881836,13.25,13.46500015258789,758444.0,-0.015481020615043639,1.5999923706345724,0.8800048828125,53.81679041986785,55.765193626217176,0.2832408718975987,0.1394048268022292,-0.14208199829080215,-0.7380358862431038,8.284947949024243,0.3149995803833008,0.11817396745263409,-0.164500284194947,-0.545701966430201,0.21670139804030697,-0.355101125312574,0.026100556922679985,0.7250003814697266,18.420982184684927,-47.2449268554809,0.1906008411176274,6,0.3100004196166992,0.18000030517578125,-0.02749919891357422,-0.7474994659423828,1.0200004577636719,3,0.03294650311788305,1.702682640163361,13.5649995803833,-1.7647006024975245,13.744999885559082,-1.3999944513609772,13.614999771118164,0.03294650311788305
2944,2011-06-17,13.385000228881836,13.59000015258789,13.21500015258789,13.335000038146973,972954.0,0.0022464011736300638,-1.5862072367447473,-0.4545446663892357,47.16156950640894,53.64102790479473,0.26723355716525177,0.09165722324353887,-0.15483718325588924,-0.7565135813056187,7.21154257837883,0.375,0.10557623068260469,-0.12024960517883265,-0.4990631276799746,0.2585639173223093,-0.30965636642940453,0.06915715607173922,0.6783996963500982,28.09920742510884,-31.8512344815712,0.18940676125057124,6,0.2624998092651367,0.14999961853027344,-0.03500008583068848,-0.7775001525878906,1.0,4,0.03772880880130591,1.5999923706345724,13.354999542236328,1.702682640163361,13.5649995803833,-1.7647006024975245,13.744999885559082,0.03772880880130591
2945,2011-06-20,13.350000381469727,13.44499969482422,13.210000038146973,13.210000038146973,517726.0,-0.002614855944237271,-2.357129719824822,2.799996185317286,45.86957468202221,52.68238837287683,0.24752855166196852,0.13516211345457485,-0.10248177726712626,-0.708799910349768,7.142563494198695,0.23499965667724787,0.13045648127047116,-0.15624947547912527,-0.5332161397811248,0.22071718882287428,-0.34473280763012504,0.032233856671874506,0.6794635528564452,22.950888871865118,-30.614411139237298,0.18848333215099944,6,0.19499969482421875,0.1849994659423828,0.002499818801879883,-0.7425003051757812,1.0899991989135742,0,0.03932581299840199,-1.5862072367447473,13.385000228881836,1.5999923706345724,13.354999542236328,1.702682640163361,13.5649995803833,0.03932581299840199
2946,2011-06-21,13.5649995803833,13.68000030517578,13.369999885559082,13.369999885559082,545912.0,0.01610480844719686,-2.179496459172876,1.3928515473327838,49.183674184345655,52.72718736377371,0.007445733167996238,-0.06505817662448976,-0.29501262946865126,-0.9105043631004044,7.815250426223446,0.3299999237060529,0.14255733258462655,0.047249746322631125,-0.3216671330813696,0.4161666257266319,-0.13720869337936925,0.2317081860246315,0.4152965201721184,69.60772214056803,18.827940804286925,0.18445843970200013,6,-0.01999950408935547,-0.029999732971191406,-0.21249938011169434,-0.9574995040893555,0.7550001144409197,1,0.03354226991929732,-2.357129719824822,13.350000381469727,-1.5862072367447473,13.385000228881836,1.5999923706345724,13.354999542236328,0.03354226991929732
2947,2011-06-22,13.585000038146973,13.664999961853027,13.520000457763672,13.520000457763672,466112.0,0.001474416393834277,-3.4615520049297945,0.33333170311827537,54.083893853748904,52.81058391905376,-0.006146554725630082,-0.0676563142401374,-0.2924938579962735,-0.9164797767006547,8.52429019593008,0.14499950408935547,0.08398086479765965,0.054000186920166726,-0.30388236272049696,0.4118827365608304,-0.12494108790016512,0.23294146174049857,0.34907829866394025,79.78718871174935,28.280493516849063,0.1789412748203315,6,-0.07000017166137695,-0.05000019073486328,-0.2799997329711914,-0.9774999618530273,0.5850000381469727,2,0.05079128291834878,-2.179496459172876,13.5649995803833,-2.357129719824822,13.350000381469727,-1.5862072367447473,13.385000228881836,0.05079128291834878
2948,2011-06-23,13.385000228881836,13.625,13.369999885559082,13.510000228881836,418895.0,-0.014722105903830163,-2.290309481326524,-1.9230893378523115,48.11715113866349,52.0963284228329,0.14042690026110805,0.14821211452431626,-0.06151838137050447,-0.7049924107800898,8.98079050984218,0.25500011444091797,0.0601600189758873,-0.15124964714050293,-0.4964858567452346,0.19398656246422874,-0.32386775194286876,0.021368457661862905,0.5056334100092403,37.234061980679115,-13.44024771465395,0.1726181048023655,6,0.12999963760375977,0.14999961853027344,-0.09249997138977051,-0.7775001525878906,0.7849998474121094,3,0.07358981246424157,-3.4615520049297945,13.585000038146973,-2.179496459172876,13.5649995803833,-2.357129719824822,13.350000381469727,0.07358981246424157
2949,2011-06-24,13.720000267028807,13.800000190734865,13.4399995803833,13.4399995803833,934266.0,0.025028018858312517,-1.571426625159242,-2.2400054931640483,46.895085616263486,51.069077297924125,-0.18415288831489285,-0.14997867509265994,-0.373100591697737,-1.021729949357157,9.041901633028816,0.4149999618530291,0.07151491707419666,0.15550036430358638,-0.14836749009502626,0.459368218702199,0.0035664371042809506,0.3074342915028918,0.12979535581762391,86.44069440403396,39.894505432686536,0.15193392719930607,6,-0.20500040054321111,-0.18500041961669744,-0.4275000095367414,-1.1125001907348615,0.5349998474121112,4,0.047740504389439,-2.290309481326524,13.385000228881836,-3.4615520049297945,13.585000038146973,-2.179496459172876,13.5649995803833,0.047740504389439
2950,2011-06-27,13.6899995803833,13.800000190734865,13.579999923706055,13.579999923706055,677781.0,-0.00218663892577331,-3.0000173395871768,0.3928549533041353,49.10314006821122,49.983575397046266,-0.15912876485759675,-0.1119341923431989,-0.3179359607482972,-0.9764097403821665,9.564289837434503,0.22000026702881037,0.048056960091225065,0.116749715805053,-0.19116796714985895,0.42466739875996495,-0.037209125672402976,0.270708557282509,0.12140830738116293,74.41848086442722,28.150314720753826,0.15395884147745598,6,-0.1849994659423828,-0.1549997329711914,-0.39749932289123535,-1.0824995040893555,0.10500049591064453,0,0.05076703212572897,-1.571426625159242,13.720000267028807,-2.290309481326524,13.385000228881836,-3.4615520049297945,13.585000038146973,0.05076703212572897
2951,2011-06-28,14.0,14.050000190734865,13.71500015258789,13.71500015258789,504787.0,0.02264429723291639,-1.3508787193318377,2.5909157902950333,59.78722929361182,50.44645652923817,-0.47958719170549635,-0.4065495952382161,-0.6012304400538451,-1.2714477021824813,10.292247046871054,0.3600006103515643,0.05011680081940639,0.4037501335144036,0.04223481599397516,0.765265451034832,0.22299247475418937,0.5845077922746178,-0.7899999618530273,92.6470340742068,43.18315907075481,0.18075765876021388,6,-0.36999988555908203,-0.4650001525878906,-0.6724998950958252,-1.3924999237060547,-0.48999977111816406,1,0.03142854145595009,-3.0000173395871768,13.6899995803833,-1.571426625159242,13.720000267028807,-2.290309481326524,13.385000228881836,0.03142854145595009
2952,2011-06-29,14.28499984741211,14.4350004196167,14.010000228881836,14.050000190734865,1129359.0,0.020357131958007812,-1.698417504034199,0.8245606403340812,59.87260862768981,51.11932521899617,-0.7283033323961021,-0.6724714317522995,-0.849536783165016,-1.543667716922645,10.793544003021838,0.4350004196166992,0.04904158728662544,0.6547499656677243,0.17969356980064077,1.1298063615348077,0.4172217677341816,0.8922781636012669,-1.0581998062133788,85.91544629249222,36.75506804973695,0.2375281979335419,6,-0.46249961853027344,-0.5724997520446777,-0.9574997425079346,-1.677499771118164,-1.4600000381469744,2,0.0024501118506103925,-1.3508787193318377,14.0,-3.0000173395871768,13.6899995803833,-1.571426625159242,13.720000267028807,0.0024501118506103925
2953,2011-06-30,14.494999885559082,14.545000076293945,14.279999732971193,14.300000190734865,684877.0,0.014700737864202118,-1.2553162132329259,0.8297871476979879,71.20878033730287,53.791237533539935,-0.8488545888459296,-0.8392599149429323,-1.0230315553521443,-1.7371419728177528,11.97150549426905,0.26500034332275213,0.035260875237810296,0.8099999904632575,0.21056176966943063,1.4094382112570845,0.5102808800663432,1.109719100860172,-1.2198718292236332,95.47509789181973,41.172723707703746,0.2997191103969137,6,-0.617499828338623,-0.7274999618530273,-1.1674997806549072,-1.8874998092651367,-1.989999771118164,3,-0.022421511682033435,-1.698417504034199,14.28499984741211,-1.3508787193318377,14.0,-3.0000173395871768,13.6899995803833,-0.022421511682033435
2954,2011-07-01,14.0600004196167,14.46500015258789,13.949999809265135,14.425000190734865,1142463.0,-0.030010311788671307,1.3146098719289603,-1.8717966274111142,58.47619974910201,55.19197365210436,-0.3442373174233566,-0.37754342782313444,-0.5630824095464728,-1.2874994268660753,12.63905853960644,0.5450000762939471,0.03412325911686054,0.3457505226135247,-0.2674745503523219,0.9589755955793713,0.03913798613060138,0.652363059096448,-0.7086800420837402,49.74097616704023,-6.773513226914204,0.3066125364829236,7,-0.10250043869018555,-0.29250049591064453,-0.7025003433227539,-1.452500343322754,-2.3700008392333984,4,0.00782358843487474,-1.2553162132329259,14.494999885559082,-1.698417504034199,14.28499984741211,-1.3508787193318377,14.0,0.00782358843487474
2955,2011-07-04,14.175000190734865,14.300000190734865,14.005000114440918,14.005000114440918,443039.0,0.008179215340400559,-2.470587575312209,-0.46575392574399965,58.23755181263853,56.19796005524801,-0.36867400940781714,-0.4934261712032164,-0.6548279760598472,-1.390791030171039,12.43117611800966,0.2950000762939471,0.059659436955714185,0.44525027275085627,-0.1989095633574074,1.08941010885912,0.12317035469672355,0.767330190804989,-0.7520590312762465,55.42169643739436,1.0157102514951148,0.322079918054132,7,-0.21750020980835139,-0.31750011444091975,-0.8125002384185809,-1.5675001144409197,-1.820000648498537,0,0.005643733518842842,1.3146098719289603,14.0600004196167,-1.2553162132329259,14.494999885559082,-1.698417504034199,14.28499984741211,0.005643733518842842
2956,2011-07-05,14.199999809265135,14.3100004196167,14.145000457763672,14.145000457763672,865492.0,0.001763641495159174,-5.000069358949905,0.3235254518731139,62.93279528748911,57.18117132566359,-0.32869172843351535,-0.5074251074990066,-0.6624122122754947,-1.4042972558918407,11.760563553316269,0.16499996185302734,0.10893712532919153,0.446749877929685,-0.2308719517144322,1.1243717075738022,0.1079389631076264,0.7855607927517436,-0.7097351147963966,42.01678786606239,-13.838409621108724,0.33881091482205883,7,-0.24249982833862127,-0.32249975204467596,-0.7824997901916486,-1.5924997329711896,-2.1549997329711896,1,-0.02852110833881405,-2.470587575312209,14.175000190734865,1.3146098719289603,14.0600004196167,-1.2553162132329259,14.494999885559082,-0.02852110833881405
2957,2011-07-06,14.3100004196167,14.385000228881836,14.175000190734865,14.25,809214.0,0.007746521959795416,-1.0000000000000169,1.0909295833261436,70.27602285092274,59.64326818258128,-0.36323381742952243,-0.5868706091678533,-0.7527153829732569,-1.4996530758398272,11.457939633139265,0.21000003814697088,0.17346719386813625,0.5182504653930664,-0.1949210140257449,1.2314219448118777,0.16166472568366075,0.8748362051024721,-0.7564516022384478,60.50427710717864,-0.0825402833866562,0.3565857397094055,7,-0.31750059127807617,-0.43250036239624023,-0.8787503242492676,-1.702500343322754,-2.02500057220459,2,-0.05590497325480104,-5.000069358949905,14.199999809265135,-2.470587575312209,14.175000190734865,1.3146098719289603,14.0600004196167,-0.05590497325480104
2958,2011-07-07,14.6850004196167,14.6850004196167,14.31999969482422,14.350000381469727,600207.0,0.026205449965321925,1.179108556592725,5.583294921719781,74.07407930685535,62.66315637042482,-0.5972425822877696,-0.9420432864959274,-1.1038990651996663,-1.8543259000848824,11.930021424991521,0.375,0.2283372600496083,0.8500004291534431,0.032352784169201954,1.6676480741376842,0.4411766066613225,1.2588242516455637,-1.071964526703507,100.0,33.84535824872253,0.40882382249212035,7,-0.5525002479553223,-0.7375001907348633,-1.2800004482269287,-2.015000343322754,-2.015000343322754,3,-0.1266598949406168,-1.0000000000000169,14.3100004196167,-5.000069358949905,14.199999809265135,-2.470587575312209,14.175000190734865,-0.1266598949406168
2959,2011-07-08,14.359999656677244,14.789999961853027,14.345000267028807,14.6899995803833,677596.0,-0.0221314779470696,-1.4722294336743469,-0.9850742869506107,66.88961589261181,64.63943146202489,-0.1921135609143203,-0.5814858529634588,-0.7585286434174581,-1.5103621091854489,12.505280396259872,0.4449996948242205,0.26573197765233125,0.4834996700286851,-0.3530038219816749,1.320003162039045,0.06524792402350421,0.901751416033866,-0.6612066016277716,45.22288041286187,-25.306323186718288,0.41825174600518045,7,-0.10749959945678533,-0.3599996566772443,-0.9562497138977033,-1.5999994277954084,-1.6149997711181623,4,-0.12917824419123658,1.179108556592725,14.6850004196167,-1.0000000000000169,14.3100004196167,-5.000069358949905,14.199999809265135,-0.12917824419123658
2960,2011-07-11,14.0,14.34000015258789,13.899999618530273,14.229999542236328,564107.0,-0.02506961457410961,-1.046512659463104,0.6969684709418221,56.93780311849863,64.32282855367897,0.24192506633850996,-0.2014948047087035,-0.3848239949397865,-1.133300288584362,12.803785281817875,0.4600000381469709,0.33265670600243524,0.10425000190734934,-0.7246001298642657,0.9331001336789644,-0.3101750639784573,0.518675067793156,-0.19208625427017267,11.23599358359595,-56.95561485643825,0.4144250658858073,7,0.3449997901916504,0.0,-0.5875000953674316,-1.042500019073488,-1.6450004577636719,0,-0.16500002997262142,-1.4722294336743469,14.359999656677244,1.179108556592725,14.6850004196167,-1.0000000000000169,14.3100004196167,-0.16500002997262142
2961,2011-07-12,14.039999961853027,14.09000015258789,13.539999961853027,13.75,982191.0,0.0028571401323591594,1.8205113157026005,-1.2608719088451397,57.21077376673767,64.02706912468429,0.23266277118999668,-0.23005602257537383,-0.4089208857896658,-1.149924427028699,12.502158980536413,0.5500001907348633,0.3848488584395131,0.12949995994567942,-0.6985536580512992,0.957553577942658,-0.2845268490528099,0.5435267689441687,0.75,40.0,-25.620869719373673,0.4140268089984897,7,0.125,-0.039999961853027344,-0.591249942779541,-1.0799999237060547,-2.3249998092651367,1,-0.12001427522755559,-1.046512659463104,14.0,-1.4722294336743469,14.359999656677244,1.179108556592725,14.6850004196167,-0.12001427522755559
2962,2011-07-13,13.949999809265135,14.145000457763672,13.800000190734865,14.029999732971193,818637.0,-0.0064102672957567775,1.225798314157375,-0.27586184217018067,59.27749407672923,62.701370651287235,0.3018931195103942,-0.11566388239213232,-0.31469648305398756,-1.0364353089256362,12.643819106843306,0.3450002670288068,0.43547923855562587,0.020249795913693802,-0.7917294892143545,0.8322290810417421,-0.38573984665032945,0.42623943847771706,0.815000152587892,32.79998779296861,-34.90749563929957,0.4059896425640238,7,0.2150001525878924,0.05000019073486506,-0.41499996185302557,-0.8649997711181623,-2.8800001144409144,2,-0.13655912251023483,1.8205113157026005,14.039999961853027,-1.046512659463104,14.0,-1.4722294336743469,14.359999656677244,-0.13655912251023483
2963,2011-07-14,13.795000076293945,13.920000076293945,13.78499984741211,13.84000015258789,599774.0,-0.01111109212118011,-3.1538190674608995,0.5625014901175155,51.30889686372717,61.90500366402337,0.3879531032615944,0.07798823811882016,-0.15815367525614477,-0.8579707763680418,13.246506983754344,0.16499996185302557,0.43087857374650085,-0.15674996376037598,-0.9258729948476834,0.6123730673269314,-0.5413114793040297,0.22781155178327772,0.9454998855590819,20.400009155273438,-43.08151288637035,0.3845615155436541,7,0.36999988555908203,0.2049999237060547,-0.26000022888183594,-0.6500000953674316,-2.7899999618530273,3,-0.10945996524325508,1.225798314157375,13.949999809265135,1.8205113157026005,14.039999961853027,-1.046512659463104,14.0,-0.10945996524325508
2964,2011-07-15,13.890000343322756,13.90999984741211,13.524999618530273,13.725000381469727,569793.0,0.00688657241778956,2.7561186655935836,-3.6666596024244873,53.41298194724004,61.36894034564575,0.29759796896691704,0.023991187148679316,-0.2477349166719307,-0.9318291917404107,14.031768085944996,0.38500022888183594,0.40597653088901176,-0.08699970245361222,-0.8095274358583993,0.6355280309511748,-0.44826356915600485,0.2742641642487804,0.826489618530271,44.785335658035066,-16.59756343809964,0.36126386670239324,7,0.2674994468688947,0.10999965667724432,-0.310000419616701,-0.745000362396242,-2.720000267028812,4,-0.08783299041567649,-3.1538190674608995,13.795000076293945,1.225798314157375,13.949999809265135,1.8205113157026005,14.039999961853027,-0.08783299041567649
2965,2011-07-18,13.875,13.949999809265135,13.760000228881836,13.824999809265135,810548.0,-0.0010799382974793215,-1.1111140545609441,0.30303152905818165,47.62808369749092,59.66841683564596,0.29677736777954067,0.08468150661706098,-0.23269738021862096,-0.892685495129367,14.835305898507192,0.189999580383299,0.32995812461360785,-0.12825002670288121,-0.7904972768627427,0.5339972234569803,-0.459373651782812,0.20287359837704955,0.7938303481201174,56.451598017590655,-0.9362560005784317,0.3311236250799304,7,0.2824997901916504,0.125,-0.2775001525878906,-0.7300000190734863,-2.505000114440918,0,-0.08144144968943556,2.7561186655935836,13.890000343322756,-3.1538190674608995,13.795000076293945,1.225798314157375,13.949999809265135,-0.08144144968943556
2966,2011-07-19,14.020000457763672,14.100000381469727,13.899999618530273,13.9399995803833,1032774.0,0.010450483442426828,-1.4999970197826826,1.6000114440480844,44.68939277531747,56.82545793835648,0.13807940056084078,-0.02580677993409708,-0.37258996231965114,-1.0203580577158178,14.798563358686062,0.22500038146972656,0.31917394828167645,-0.00599961280822825,-0.6352983168733957,0.6232990912569392,-0.32064896484081196,0.30864973922435546,0.6030766611728513,79.83873696775046,24.98294327788078,0.31464935203258365,7,0.13749933242797852,-0.020000457763671875,-0.4225006103515625,-0.8050003051757812,-2.0750007629394513,1,-0.11875897725847351,-1.1111140545609441,13.875,2.7561186655935836,13.890000343322756,-3.1538190674608995,13.795000076293945,-0.11875897725847351
2967,2011-07-20,14.274999618530273,14.295000076293945,14.039999961853027,14.06999969482422,387626.0,0.01818824197151825,1.081626456781185,2.5624709430543247,45.669286017069275,53.66936979504691,-0.13679187214412458,-0.23870075108121824,-0.6234425617027011,-1.2607615744461764,14.936763705862246,0.27499961853027344,0.30662022162094615,0.21449956893920863,-0.38809042961426243,0.8170895674926797,-0.08679543033752601,0.5157945682159433,0.30415440038999897,97.40253949695568,45.71500410403219,0.30129499927673525,7,-0.11749982833862305,-0.27499961853027344,-0.6774997711181641,-1.0599994659423828,-2.4200000762939453,2,-0.1793344682559057,-1.4999970197826826,14.020000457763672,-1.1111140545609441,13.875,2.7561186655935836,13.890000343322756,-0.1793344682559057
2968,2011-07-21,14.369999885559082,14.44499969482422,14.15999984741211,14.25,466693.0,0.006655010127319949,1.1111138583261073,0.5853655132630611,57.045439964488644,52.57557246969989,-0.3142172614001115,-0.269964922949967,-0.7026295446235409,-1.3372721709604996,15.759140832834895,0.28499984741211115,0.28122795204613205,0.2602498531341553,-0.26606279753282536,0.7865625038011359,-0.0029064721993350418,0.5234061784676456,0.16698795734559013,91.84784749505005,38.26527575367684,0.26315632533349015,7,-0.38500022888183594,-0.36999988555908203,-0.744999885559082,-1.1549997329711914,-2.4250001907348615,3,-0.22964510904771462,1.081626456781185,14.274999618530273,-1.4999970197826826,14.020000457763672,-1.1111140545609441,13.875,-0.22964510904771462
2969,2011-07-22,14.375,14.539999961853027,14.300000190734865,14.369999885559082,329481.0,0.0003479550786873453,-2.3103529922456714,0.041667660078360313,54.784681899590424,52.33633677871009,-0.3541035857468877,-0.23544970923534336,-0.6965902999840985,-1.3241246764473775,16.162884962650665,0.2399997711181623,0.2261431807684513,0.23249998092651403,-0.2727930998139936,0.7377930616670216,-0.020146559443739775,0.48514652129676783,-0.8500003814697266,78.84615149488499,24.44299424843151,0.2526465403702539,7,-0.3425002098083496,-0.375,-0.7750000953674316,-1.1599998474121094,-2.310000419616699,4,-0.23443477464758833,1.1111138583261073,14.369999885559082,1.081626456781185,14.274999618530273,-1.4999970197826826,14.020000457763672,-0.23443477464758833
2970,2011-07-25,14.385000228881836,14.494999885559082,14.274999618530273,14.380000114440918,256881.0,0.000695668096127644,-1.046503581804875,1.0,54.457837748650306,52.03045499892261,-0.3394445429059445,-0.2010189026863518,-0.6903716827151865,-1.317730801012008,16.559882933773924,0.2200002670288086,0.11663428641435303,0.2077501773834225,-0.2607690178716542,0.6762693726384992,-0.026509420244115844,0.44200977501096084,-0.8397006034851078,75.7813047151719,18.99296840430008,0.23425959762753876,7,-0.35250043869018555,-0.38500022888183594,-0.7937502861022949,-1.1700000762939453,-2.010000228881836,0,-0.22349670500059482,-2.3103529922456714,14.375,1.1111138583261073,14.369999885559082,1.081626456781185,14.274999618530273,-0.22349670500059482
2971,2011-07-26,14.4399995803833,14.484999656677244,14.074999809265135,14.34000015258789,571529.0,0.0038233820386766038,3.315797398973122,19.99942780850658,53.21780027987029,51.35715568816052,-0.37072240885133034,-0.23332724864348364,-0.7196356331637244,-1.3560094686072226,16.0307348013396,0.4099998474121094,0.044904395379910866,0.24074954986572195,-0.23400542852736983,0.7155045282588137,0.0033720606691751698,0.4781270390622687,-0.8748059482574462,79.99992370605469,22.703365252367433,0.23737748919654597,7,-0.4074997901916504,-0.3599996566772461,-0.8999996185302734,-1.2249994277954102,-1.7749996185302734,1,-0.21260386316041202,-1.046503581804875,14.385000228881836,-2.3103529922456714,14.375,1.1111138583261073,14.369999885559082,-0.21260386316041202
2972,2011-07-27,14.31999969482422,14.460000038146973,14.21500015258789,14.3149995803833,874408.0,-0.008310241623697867,-1.3902547951450754,0.05000143051967787,39.660038136158796,50.062838051764025,-0.21536670662806046,-0.11654620346847722,-0.5874981410777913,-1.220774961332836,14.556038718242684,0.24499988555908203,0.0311101961038176,0.11899967193603622,-0.3573415538419926,0.5953408977140651,-0.1191709409529782,0.35717028482505064,-0.7353099361038229,52.68813014266199,0.760500687757407,0.23817061288901445,7,-0.28749990463257014,-0.23999977111816584,-0.7799997329711932,-1.10499954223633,-1.295000076293947,2,-0.16585195884175985,3.315797398973122,14.4399995803833,-1.046503581804875,14.385000228881836,-2.3103529922456714,14.375,-0.16585195884175985
2973,2011-07-28,14.170000076293945,14.329999923706055,13.960000038146973,14.220000267028807,767047.0,-0.01047483391947912,1.740744926973138,-9.999809269498286,44.02516741791055,49.01974754850519,-0.00735250036023416,0.008281431122661331,-0.4278208025645913,-1.055140601125034,12.750860890814595,0.36999988555908203,0.009585672357570019,-0.014749956130980735,-0.47059466876477174,0.44109475650281027,-0.24267231244787624,0.21317240018591477,-0.5662041135108957,36.20690789149158,-15.884386063542806,0.22792235631689553,7,-0.019999980926513672,-0.09000015258789062,-0.6450002193450928,-0.9549999237060547,-1.4949998855590803,3,-0.16337336073346642,-1.3902547951450754,14.31999969482422,3.315797398973122,14.4399995803833,-1.046503581804875,14.385000228881836,-0.16337336073346642
2974,2011-07-29,14.170000076293945,14.19499969482422,13.899999618530273,14.050000190734865,464351.0,0.0,2.470607044884581,-2.3999885559519085,56.91057477894904,50.051135446444974,0.040836755932934565,0.017860587690364582,-0.42052258018853905,-1.041901873821221,12.124626514615024,0.2950000762939471,-0.011959157440385226,-0.020249938964843395,-0.4723965171446185,0.4318966392149317,-0.24632322805473095,0.20582335012504416,-0.5474800335294958,45.378207830383886,-11.390214715798223,0.2260732890898875,7,0.04999971389770508,-0.05500030517578125,-0.6450002193450928,-0.9549999237060547,-1.8199996948242188,4,-0.1570219032808683,1.740744926973138,14.170000076293945,-1.3902547951450754,14.31999969482422,3.315797398973122,14.4399995803833,-0.1570219032808683
2975,2011-08-01,14.255000114440918,14.579999923706055,14.164999961853027,14.350000381469727,744120.0,0.005998591227192485,-2.0181752606993366,-0.7916696469017593,58.43138105545971,51.578023033127444,0.017219129987822157,-0.06412655885406338,-0.4861253164615462,-1.1084040388944914,11.488313563978265,0.41499996185302734,0.012511883530198276,0.06075010299682582,-0.39224310656420336,0.513743312557855,-0.16574650178368877,0.2872467077773404,-0.614130473294697,52.20593185158591,-6.407491437486819,0.22649660478051453,8,-0.015000343322753906,-0.09750032424926758,-0.7300002574920654,-1.0399999618530273,-1.9449996948242188,0,-0.15363034138730414,2.470607044884581,14.170000076293945,1.740744926973138,14.170000076293945,-1.3902547951450754,14.31999969482422,-0.15363034138730414
2976,2011-08-02,13.795000076293945,14.25,13.739999771118164,14.149999618530273,961282.0,-0.032269381582184176,-1.1935486517305594,3.7368267831149926,45.28876049549344,51.53574241961902,0.4938835732955571,0.3836459350328738,-0.011834480023670935,-0.6312755158562595,10.777127069668948,0.5150003433227539,0.013491466644282468,-0.3789999485015869,-0.8658544580393563,0.10785456103618252,-0.6224272032704725,-0.1355726937327013,-0.11656522384533119,6.547654188673076,-53.045328753123165,0.24342725476888494,8,0.36499977111816406,0.3624997138977051,-0.27500009536743164,-0.5799999237060547,-0.7700004577636719,1,-0.10293585128238947,-2.0181752606993366,14.255000114440918,2.470607044884581,14.170000076293945,1.740744926973138,14.170000076293945,-0.10293585128238947
2977,2011-08-03,13.510000228881836,13.800000190734865,13.300000190734865,13.539999961853027,1003913.0,-0.02065964812148624,-1.2222231641231984,0.08450639902859415,41.971833558812456,49.860897263432776,0.7363963890989158,0.6383682428913353,0.28492266773974784,-0.32951284123527635,10.16524654164805,0.5,0.03009826735375576,-0.6239997863769524,-1.1889924449683136,-0.05900712778559125,-0.906496115672633,-0.34150345708127183,1.0699996948242188,16.40625640284392,-46.15557970097649,0.2824963292956808,8,0.42999982833862305,0.5349998474121094,0.07249975204467773,-0.22500038146972656,-0.19999980926513672,2,-0.06254628073376023,-1.1935486517305594,13.795000076293945,-2.0181752606993366,14.255000114440918,2.470607044884581,14.170000076293945,-0.06254628073376023
2978,2011-08-04,12.824999809265135,13.850000381469727,12.739999771118164,13.744999885559082,1067667.0,-0.05070321302824987,-1.036698082502441,30.666942175032645,27.48413029329616,46.82750264051119,1.317768580346998,1.2404772623414289,0.9752525486618513,0.3812908854668322,9.151333773595741,1.1100006103515625,0.027619435113347635,-1.2160001754760756,-1.9773257957503603,-0.454674555201791,-1.596662985613218,-0.8353373653389333,1.7294001197814968,4.619566907503868,-57.704453910062625,0.3806628101371426,8,0.8350000381469744,0.9400000572204608,0.9425003528594988,0.6375002861022967,0.19500064849853693,3,0.01559452727014099,-1.2222231641231984,13.510000228881836,-1.1935486517305594,13.795000076293945,-2.0181752606993366,14.255000114440918,0.01559452727014099
2979,2011-08-05,12.505000114440918,12.78499984741211,11.779999732971193,12.0,1294018.0,-0.02495124363222523,-1.1269829095624748,-0.548913122350184,24.344563000924737,43.48158322409724,1.5026309153415056,1.4908143473698097,1.30100290246396,0.7270119484241331,8.273158525901644,1.0450000762939418,-0.008647981811169103,-1.4432498931884759,-2.4525396873862544,-0.4339600989906973,-1.947894790287366,-0.9386049960895857,1.9768238082885752,25.892869002964176,-35.63835529229698,0.5046448970988896,8,0.6749997138977051,0.7799997329711914,1.3174998760223389,1.0124998092651367,0.16499996185302734,4,0.013594568151793052,-1.036698082502441,12.824999809265135,-1.2222231641231984,13.510000228881836,-1.1935486517305594,13.795000076293945,0.013594568151793052
2980,2011-08-08,11.6899995803833,12.604999542236328,11.654999732971193,12.239999771118164,926590.0,-0.06517397253890822,-2.06451607941341,-1.0891090417747025,15.119738978705925,39.24846530174565,2.1178586154909755,2.2386593769251846,2.1007966129463433,1.5607010493186202,8.970787757935348,0.9499998092651349,-0.11367893470902146,-2.142750406265259,-3.569478337745018,-0.7160224747855004,-2.8561143720051376,-1.4293864405253807,2.6297148909606936,1.3487415726620064,-55.47629158162846,0.7133639657398793,8,1.4275002479553223,1.5325002670288086,2.1725003719329834,1.887500286102295,1.0950002670288086,0,0.0564585821024286,-1.1269829095624748,12.505000114440918,-1.036698082502441,12.824999809265135,-1.2222231641231984,13.510000228881836,0.0564585821024286
2981,2011-08-09,12.354999542236328,12.375,11.050000190734863,11.529999732971193,1546313.0,0.05688622632364737,2.063580807017273,-1.4999991330236462,24.399998982747405,37.552905395811045,1.2583248861061662,1.5188216730358963,1.427197717685571,0.9166899457832542,10.922488606920075,1.3249998092651367,-0.20780330813590275,-1.3935004234313961,-2.9607781375613076,0.17377729069851533,-2.177139280496352,-0.6098615663664404,1.7515377500378424,46.607116521623034,-4.875073299672884,0.7836388570649554,8,0.46000051498413086,0.5650005340576172,1.5525004863739014,1.2425003051757812,0.5550003051757812,1,-0.0036421792219252236,-2.06451607941341,11.6899995803833,-1.1269829095624748,12.505000114440918,-1.036698082502441,12.824999809265135,-0.0036421792219252236
2982,2011-08-10,12.045000076293945,12.824999809265135,11.920000076293945,12.364999771118164,1024675.0,-0.025091013956142216,-2.1754393596659063,-0.38787850764384674,20.680954867504184,34.95910400132145,1.354073869402864,1.7695094180849775,1.7227232866184483,1.239861527823356,12.45664806698028,0.9049997329711896,-0.32126620433739994,-1.6082499027252197,-3.3462200311545427,0.12972022570410324,-2.477234966939882,-0.7392648385105574,1.7558835058262936,35.53570777786066,-10.392688040042408,0.8689850642146617,8,0.7699999809265137,0.875,1.872499942779541,1.6624999046325684,1.3400001525878906,2,0.08136152229380955,2.063580807017273,12.354999542236328,-2.06451607941341,11.6899995803833,-1.1269829095624748,12.505000114440918,0.08136152229380955
2983,2011-08-11,12.28499984741211,12.46500015258789,11.744999885559082,12.34000015258789,1204287.0,0.019925261070816713,3.7213085023888737,0.17187611758815535,25.119039023001264,31.426711139549464,0.9147647676525477,1.4868136314545417,1.4773487877635265,1.0139245003481854,14.176242748516623,0.7200002670288086,-0.4433504212836681,-1.2927501201629639,-3.1329775713644796,0.5474773310385519,-2.212863845763721,-0.3726363945622069,1.2407953955695916,69.57746039967297,26.664015457412702,0.9201137256007575,8,0.5300002098083496,0.6350002288818359,1.6500000953674316,1.450000286102295,1.2150001525878906,3,0.08343513104890365,-2.1754393596659063,12.045000076293945,2.063580807017273,12.354999542236328,-2.06451607941341,11.6899995803833,0.08343513104890365
2984,2011-08-12,12.670000076293945,12.774999618530273,12.199999809265135,12.234999656677244,931125.0,0.031339050359283416,-1.2772264513314522,-7.909054653904874,31.25682424497117,28.407315938384077,0.3292361057908124,1.0600784874828832,1.088918883520849,0.6436121595317594,15.3195217399281,0.5749998092651385,-0.529537596191771,-0.8467498779296871,-2.7239070582440856,1.0304073023847113,-1.7853284680868864,0.0918287122275121,0.6082156614630723,91.26761880098138,50.34253137908898,0.9385785901571996,8,-0.019999980926513672,0.25,1.3700001239776611,1.1500000953674316,0.7550001144409197,4,0.027624339334029635,3.7213085023888737,12.28499984741211,-2.1754393596659063,12.045000076293945,2.063580807017273,12.354999542236328,0.027624339334029635
2985,2011-08-15,12.744999885559082,13.015000343322756,12.645000457763672,12.920000076293945,417218.0,0.005919479780072345,1.0273926073403936,-0.40229890097362214,31.556039737611883,26.881458076397237,0.019576095218930334,0.9445066331611507,0.9987174212026986,0.5790953252424877,16.4632862721477,0.3699998855590838,-0.6252582299992948,-0.7152500629425056,-2.6148941120589217,1.1843939861739106,-1.6650720875007146,0.23457196161570337,0.31039429749571923,86.25951975585932,48.20023969015871,0.9498220245582083,8,-0.2949995994567871,0.07000017166137695,1.3812501430511475,1.127500057220459,1.0500001907348633,0,-0.005884645738609695,-1.2772264513314522,12.670000076293945,3.7213085023888737,12.28499984741211,-2.1754393596659063,12.045000076293945,-0.005884645738609695
2986,2011-08-16,12.354999542236328,12.850000381469727,12.18000030517578,12.765000343322756,902597.0,-0.030600262599033035,1.3103415957578062,2.3428591669800265,29.804725128113844,25.52955713965295,0.20543495311630267,1.2684053976458927,1.3730229749810157,0.9793332918223214,18.287724597947168,0.6700000762939471,-0.766102485686698,-1.0220003604888923,-2.9638238179029344,0.9198230969251497,-1.9929120891959133,-0.051088631781871285,0.6600008010864276,48.03145171706364,11.334242448599746,0.9709117287070208,8,0.0950007438659668,0.46000051498413086,1.817500352859497,1.5350003242492676,1.2800006866455078,1,0.03480374917909135,1.0273926073403936,12.744999885559082,-1.2772264513314522,12.670000076293945,3.7213085023888737,12.28499984741211,0.03480374917909135
2987,2011-08-17,11.71500015258789,12.220000267028807,11.529999732971193,12.18000030517578,1551654.0,-0.051800842845890815,1.5321116971200823,1.1341444976588413,27.077496418600916,25.484375598020144,0.6303218970625242,1.7990190852005696,1.9956923251810963,1.623238257371149,19.924563002915864,0.8249998092651349,-0.9491235719177524,-1.5339997768402096,-3.5621636823139387,0.49416412863351944,-2.548081729577074,-0.5199178241033451,1.300000190734865,12.457935594578645,-23.297432133394373,1.0140819527368643,8,0.31750011444091797,1.0999999046325684,2.367499828338623,2.174999713897705,1.1849994659423828,2,0.10200594786678163,1.3103415957578062,12.354999542236328,1.0273926073403936,12.744999885559082,-1.2772264513314522,12.670000076293945,0.10200594786678163
2988,2011-08-18,11.06999969482422,11.645000457763672,10.914999961853027,11.5600004196167,1123642.0,-0.0550576567957779,1.212120029881759,1.0537646537650642,24.166663487752288,25.46460898544543,1.1177375644345062,2.302147992941137,2.606483864652903,2.2705090261782264,21.444204177520408,0.8000001907348633,-1.109586335443229,-2.0140002250671376,-4.189741259787143,0.1617408096528674,-3.10187074242714,-0.9261297077071351,1.780000686645506,7.380938324530847,-26.035368728906576,1.0878705173600027,8,0.8950004577636701,1.6775002479553205,3.012500286102293,2.820000171661375,1.8699998855590803,3,0.20912381191302054,1.5321116971200823,11.71500015258789,1.3103415957578062,12.354999542236328,1.0273926073403936,12.744999885559082,0.20912381191302054
2989,2011-08-19,11.005000114440918,11.295000076293945,10.579999923706056,10.725000381469727,1303886.0,-0.005871687640036094,-1.5087696109515243,-0.5714271812348333,22.82608487638275,26.32086964074286,1.0589454444145154,2.2153107442682014,2.6451629080408523,2.3355877784135863,22.89744769834872,0.7150001525878888,-1.2601658687925994,-1.9104998111724854,-4.185003667358332,0.3640040450133615,-3.0477517392654097,-0.773247883079561,1.6128002166748043,17.45380359325614,-13.02452929090338,1.1372519280929236,8,0.7925000190734881,1.5749998092651367,3.0774998664855957,2.8849997520446777,1.795000076293947,4,0.226715116729995,1.212120029881759,11.06999969482422,1.5321116971200823,11.71500015258789,1.3103415957578062,12.354999542236328,0.226715116729995
2990,2011-08-22,11.170000076293944,11.359999656677244,10.859999656677246,10.859999656677246,1097005.0,0.014993181293702085,-2.225802085159913,1.107145411630063,26.91292659105936,26.600083819444183,0.9079021090710384,1.8942189970142866,2.4524768261864605,2.1681943194979834,24.46316038012273,0.4999999999999982,-1.3205968414823381,-1.5847498416900656,-3.8763373996337833,0.7068377162536521,-2.7305436206619245,-0.43895606271820675,1.162508197784426,25.991190907914437,-7.203807545820858,1.1457937789718586,8,0.6275000572204625,1.4099998474121112,2.9087498188018817,2.719999790191652,1.8249998092651385,0,0.20188004467669618,-1.5087696109515243,11.005000114440918,1.212120029881759,11.06999969482422,1.5321116971200823,11.71500015258789,0.20188004467669618
2991,2011-08-23,11.369999885559082,11.53499984741211,11.18000030517578,11.364999771118164,657775.0,0.017905085756408923,1.1194000108178075,0.01612937958955153,30.892852125118665,27.734739070290235,0.618531658849383,1.5309209781413102,2.222353150926404,1.9667800279075998,26.620001944146672,0.36499977111816584,-1.340933744364179,-1.2312500476837158,-3.457894708487313,0.9953946131198812,-2.3445723780855143,-0.11792771728191731,0.7171572194671629,48.17071929707239,12.321152630853199,1.1133223304017987,8,0.42750024795532404,1.2100000381469727,2.708750009536743,2.5199999809265137,1.4350004196166974,1,0.21328058180676246,-2.225802085159913,11.170000076293944,-1.5087696109515243,11.005000114440918,1.212120029881759,11.06999969482422,0.21328058180676246
2992,2011-08-24,11.94499969482422,11.960000038146973,11.449999809265135,11.449999809265135,966850.0,0.050571663593017346,-1.0606074617807628,98.99771123402704,41.985425282380625,29.60878198799906,0.031128547296178866,0.8104197928368908,1.6290927704629201,1.3936151344823795,28.594028625206434,0.5900001525878906,-1.2265167646159956,-0.537500238418577,-2.6273140301004467,1.5523135532632928,-1.5824071342595118,0.5074066574223579,-1.364999771118164,98.91301868994198,56.67116726345617,1.0449068958409347,8,-0.14749956130981445,0.6350002288818342,2.1337502002716047,1.9450001716613752,0.985000610351559,2,0.14148183986893637,1.1194000108178075,11.369999885559082,-2.225802085159913,11.170000076293944,-1.5087696109515243,11.005000114440918,0.14148183986893637
2993,2011-08-25,11.854999542236328,12.140000343322756,11.770000457763672,11.994999885559082,749653.0,-0.007534546244223783,-1.3871074919168138,-0.2828290417979153,43.82128648507328,31.0048333480104,0.060031629536211994,0.7569000679193181,1.7061800134559615,1.4839076268746165,30.61763835687469,0.3699998855590838,-1.1868182510090115,-0.5117503643035892,-2.4596462132876376,1.436145484680459,-1.4856982887956143,0.46219756018843583,-1.247399616241454,81.73072279323786,35.87501894836427,0.9739479244920245,8,-0.05749940872192205,0.7250003814697266,2.223750352859497,2.0350003242492676,0.875,3,0.08814847040448015,-1.0606074617807628,11.94499969482422,1.1194000108178075,11.369999885559082,-2.225802085159913,11.170000076293944,0.08814847040448015
2994,2011-08-26,11.94499969482422,11.960000038146973,11.699999809265135,11.760000228881836,512929.0,0.007591746610132288,1.418605063785258,-1.3214215162022185,52.811468320235306,33.36654763496856,-0.16050363244605315,0.5182316848206163,1.603079364917532,1.395364813819013,32.6075689961014,0.2600002288818377,-1.0958244426450143,-0.31050019264221085,-2.069779193543697,1.4487788082592754,-1.190139693092954,0.5691393078085323,-1.2761037521362315,84.76558250843034,31.905282839884293,0.8796395004507436,8,-0.2299995422363299,0.6350002288818342,2.0475001335144025,1.9450001716613752,-0.375,4,0.08329844378231455,-1.3871074919168138,11.854999542236328,-1.0606074617807628,11.94499969482422,1.1194000108178075,11.369999885559082,0.08329844378231455
2995,2011-08-29,12.0649995803833,12.175000190734865,12.0,12.154999732971193,264018.0,0.010046035046034962,1.692288506118091,-0.48648871568051794,46.365914187929356,35.20667975272584,-0.4325976772808424,0.23794992105017698,1.4722316110344629,1.2776146940423345,34.48999292433387,0.23000049591064453,-1.0328093394865956,-0.08100028038024831,-1.5677863908374796,1.405785830076983,-0.824393335608864,0.6623927748483673,-1.3372594616699214,88.9446610046839,33.835442777957454,0.743393055228616,8,-0.6649994850158691,0.5150003433227539,1.9512503147125244,1.825000286102295,-0.16499996185302734,0,0.060920069284263745,1.418605063785258,11.94499969482422,-1.3871074919168138,11.854999542236328,-1.0606074617807628,11.94499969482422,0.060920069284263745
2996,2011-08-30,12.375,12.425000190734865,12.020000457763672,12.154999732971193,829207.0,0.0256941923247751,1.531243201358966,-2.4444432670706733,54.13533762701915,38.2131065536612,-0.8263636419221552,-0.19382545483794544,1.1478307682978262,0.9728072131293484,36.35313617210987,0.4049997329711932,-1.0160950137531337,0.30000014305114675,-0.975885580160103,1.5758858662623965,-0.3379427185544781,0.9379430046567716,-1.5604242769653318,94.87177731566689,35.74636895197191,0.6379428616056247,8,-0.8724999427795392,0.2049999237060547,1.6412498950958252,1.5149998664855957,0.15999984741210938,1,0.05010100085325919,1.692288506118091,12.0649995803833,1.418605063785258,11.94499969482422,-1.3871074919168138,11.854999542236328,0.05010100085325919
2997,2011-08-31,12.664999961853027,12.770000457763672,12.350000381469727,12.369999885559082,909548.0,0.02343434035175984,-1.507469994761894,1.340907810149694,54.70297175778465,41.606029694775906,-1.081126598404932,-0.5801196116926839,0.8458585295097887,0.6894198950665462,37.15704891338929,0.4200000762939453,-1.0032319527919231,0.632250118255616,-0.4903055732544779,1.7548058097657098,0.07097227250056903,1.1935279640106629,-1.721590281402344,90.186875488535,31.04584906934039,0.5612778457550472,8,-0.9899997711181641,-0.08500003814697266,1.3912498950958252,1.2249999046325684,-0.07999992370605469,2,0.011054113205245297,1.531243201358966,12.375,1.692288506118091,12.0649995803833,1.418605063785258,11.94499969482422,0.011054113205245297
2998,2011-09-01,13.024999618530273,13.03499984741211,12.449999809265135,12.729999542236328,839571.0,0.028424765713506828,2.7142796592209666,1.0,54.420916515598925,45.116566543577704,-1.2679885022934698,-0.9743215044867597,0.4842705590166787,0.3433028934324671,36.89346467950195,0.5850000381469744,-0.9372543456775446,0.9822497844696052,-0.17310599979788144,2.137605568737092,0.40457189233586277,1.5599276766033476,-1.8989308603482904,99.25091920628583,42.34892106417835,0.5776778921337431,9,-1.0774998664855957,-0.44499969482421875,1.031250238418579,0.8650002479553223,-0.11499977111816406,3,-0.00729361352297786,-1.507469994761894,12.664999961853027,1.531243201358966,12.375,1.692288506118091,12.0649995803833,-0.00729361352297786
2999,2011-09-02,12.675000190734865,12.880000114440918,12.454999923706055,12.864999771118164,687555.0,-0.026871358007371837,2.863633408037731,-0.6440662076099898,49.184152552357645,47.591147205944175,-0.7333020156543526,-0.6439486669701164,0.8177821966779693,0.6993030053578462,35.4321564472729,0.5699996948242188,-0.7968973182738868,0.6237503528594992,-0.548305275840745,1.7958059815597434,0.03772253850937801,1.2097781672096204,-1.3198597018452674,65.21741934770527,11.532046722008296,0.5860278143501217,9,-0.5675001144409197,-0.09500026702881037,1.439999818801878,1.2149996757507306,0.314999580383299,4,0.0043391992642072275,2.7142796592209666,13.024999618530273,-1.507469994761894,12.664999961853027,1.531243201358966,12.375,0.0043391992642072275
3000,2011-09-05,12.350000381469727,12.56999969482422,12.3100004196167,12.414999961853027,656837.0,-0.025641010207061443,-2.5862091645126952,0.342103810188279,49.94083831275653,49.70759011568171,-0.24956056497882706,-0.28139530635449006,1.123144906883807,1.029272921328987,33.84287973057488,0.36499977111816584,-0.5643699459116291,0.2657505035400387,-0.9006306267794706,1.432131633859548,-0.31744006161971683,0.8489410686997942,-0.7932767695574281,32.51232730498053,-20.984048158262972,0.5831905651597548,9,-0.10750055313110352,0.22999954223632812,1.8174993991851807,1.5399994850158691,0.9200000762939453,0,-0.0631579483848308,2.863633408037731,12.675000190734865,2.7142796592209666,13.024999618530273,-1.507469994761894,12.664999961853027,-0.0631579483848308
3001,2011-09-06,12.3100004196167,12.5,12.145000457763672,12.31999969482422,542991.0,-0.003238863207894682,-1.0882375215629077,0.1538359963026815,58.20690239397309,51.50997646141422,-0.06950873239828326,-0.2581762495004476,1.1326443231144232,1.0727834636590607,31.70540777658789,0.3549995422363281,-0.3019004392826261,0.2280004978179928,-0.936353413909222,1.3923544095452076,-0.3541764580456146,0.8101774536816002,-0.5758836594444237,18.53933427057795,-38.489650088870334,0.5821769558636076,9,0.05749940872192383,0.10499954223632812,1.888749361038208,1.5799994468688965,1.1049995422363281,1,-0.033306319017915365,-2.5862091645126952,12.350000381469727,2.863633408037731,12.675000190734865,2.7142796592209666,13.024999618530273,-0.033306319017915365
3002,2011-09-07,13.024999618530273,13.0600004196167,12.475000381469727,12.5,585109.0,0.05808279240788505,-1.0347867911697874,-52.50376728659058,76.45468327927878,55.135909438548154,-0.687496761061551,-0.9444124304026893,0.38563627396625577,0.3685219375745934,30.204163213289725,0.75,-0.05507909040983883,0.8939997196197513,-0.34395526937264087,2.1319547086121435,0.27502222512355523,1.5129772141159474,-1.1347768878892186,96.17477567807289,31.508001405778444,0.6189774944961963,9,-0.6449995040893555,-0.8099994659423828,1.1337502002716064,0.8650002479553223,0.6600008010864258,2,-0.037619945141576516,-1.0882375215629077,12.3100004196167,-2.5862091645126952,12.350000381469727,2.863633408037731,12.675000190734865,-0.037619945141576516
3003,2011-09-08,13.3100004196167,13.404999732971193,12.994999885559082,13.06999969482422,593940.0,0.02188106022521219,-1.1025614691462269,0.45714456986531954,79.43807010372761,58.094420747825076,-0.8318821241147312,-1.2107618627093988,0.06450843904153558,0.09434852751326517,28.632276748188634,0.40999984741211115,0.1717129817830525,1.127750492095947,-0.21728518109162387,2.4727861652835177,0.4552326555021615,1.8002683286897323,-1.2560088125190543,92.46036761895378,20.920047662106995,0.6725178365937855,9,-0.6075005531311035,-1.0950002670288086,0.6824996471405029,0.5799994468688965,0.1849994659423828,3,-0.054470350008494206,-1.0347867911697874,13.024999618530273,-1.0882375215629077,12.3100004196167,-2.5862091645126952,12.350000381469727,-0.054470350008494206
3004,2011-09-09,13.020000457763672,13.4399995803833,12.989999771118164,13.199999809265135,361886.0,-0.02178812567320554,-2.7499870856992996,-0.7499950329612671,72.89604994610794,61.04221360984492,-0.41723364344816183,-0.9414657484047524,0.3282901594468335,0.3900068672467132,27.69360967543938,0.4499998092651367,0.2838800992715189,0.8202505111694336,-0.5601480049076031,2.2006490272464703,0.13005125313091526,1.510449769207952,-0.7498475505262601,67.56761334555804,-9.332248518795467,0.690199258038518,9,-0.29000043869018555,-1.0100007057189941,0.6924993991851807,0.7449994087219238,0.5699996948242188,4,-0.008448587287565812,-1.1025614691462269,13.3100004196167,-1.0347867911697874,13.024999618530273,-1.0882375215629077,12.3100004196167,-0.008448587287565812
3005,2011-09-12,12.670000076293945,12.744999885559082,12.404999732971193,12.649999618530273,375390.0,-0.026881748783735726,2.999999999999979,-0.11111405456096494,65.51313032131543,62.306412798100055,0.03085593474982673,-0.6296549969169458,0.6437573475663427,0.7419314403178561,27.137755152787317,0.6150007247924787,0.389176105739649,0.4740001201629642,-0.9005567837624948,1.8485570240884233,-0.2132783317997653,1.1612785721256937,0.7699995040893555,40.540538550193126,-38.341281912311224,0.6872784519627294,9,0.12249994277954102,-0.6600003242492676,0.5624997615814209,0.6149997711181641,1.2150001525878906,0,0.02525648720578544,-2.7499870856992996,13.020000457763672,-1.1025614691462269,13.3100004196167,-1.0347867911697874,13.024999618530273,0.02525648720578544
3006,2011-09-13,12.78499984741211,12.994999885559082,12.43000030517578,12.880000114440918,405692.0,0.009076540680795553,2.4769225351906137,-4.749904634751097,61.26005704660576,63.0349778301913,-0.022204231074827163,-0.7492003763643993,0.49404275511744444,0.6262708493632747,25.907762182086806,0.5649995803833026,0.4425409550365753,0.5674998760223389,-0.8307755076322518,1.9657752596769296,-0.13163781580495737,1.266637567849635,0.6549997329711914,36.71499231531876,-37.99581726863281,0.6991376918272955,9,0.007500171661376953,-0.7750000953674316,0.38499999046325684,0.4375,0.9700002670288086,1,0.03793512836448998,2.999999999999979,12.670000076293945,-2.7499870856992996,13.020000457763672,-1.1025614691462269,13.3100004196167,0.03793512836448998
3007,2011-09-14,12.90999984741211,12.979999542236328,12.585000038146973,12.585000038146973,356934.0,0.009777082635265,-1.4307676055718088,-3.4210410078803393,64.01063049407685,64.10050160557773,-0.12158186346388788,-0.8222403921552726,0.33151850929632865,0.5016495399389775,23.978846316226903,0.39499950408935547,0.531323196881786,0.6327498912811276,-0.7771941559402968,2.042693938502552,-0.07222213232958552,1.3377219148918407,0.5092997360229496,48.79228878183974,-23.99656283351397,0.7049720236107127,9,-0.11749982833862305,-0.9000000953674316,-0.04249978065490723,0.010000228881835938,1.3450002670288086,2,0.03911697292096772,2.4769225351906137,12.78499984741211,2.999999999999979,12.670000076293945,-2.7499870856992996,13.020000457763672,0.03911697292096772
3008,2011-09-15,13.385000228881836,13.494999885559082,13.0,13.0649995803833,572167.0,0.03679321356188425,-1.2000004238554314,0.9846179578446361,67.34940561955514,66.11886305748857,-0.6036233194834129,-1.175165586761782,-0.18834946113477713,0.029474447348604826,21.715271624002057,0.5850000381469727,0.5771265384736708,0.992000246047974,-0.3802373908158643,2.3642378829118122,0.30588142761605575,1.6781190644798922,-0.9800004959106428,89.9082897909616,17.864645661210332,0.6861188184319188,9,-0.565000057220459,-1.3475003242492676,-0.5175001621246338,-0.4650001525878906,1.1300001144409197,3,0.022413162914075357,-1.4307676055718088,12.90999984741211,2.4769225351906137,12.78499984741211,2.999999999999979,12.670000076293945,0.022413162914075357
3009,2011-09-16,13.5,13.729999542236328,13.270000457763672,13.414999961853027,2201111.0,0.008591689888060028,-1.4533346896735881,0.26562458090569074,67.3100191954301,68.04877204445229,-0.6585428128746447,-1.1527651667452918,-0.3373282373627937,-0.08208245628405209,19.197902119758012,0.45999908447265625,0.6057972216199357,0.9822500228881843,-0.3100002224730485,2.274500268249417,0.336124900207567,1.6283751455688016,-1.07320026397705,82.64154148339921,12.209661117907899,0.6461251226806167,9,-0.5625,-1.3450002670288086,-0.6324999332427979,-0.5799999237060547,0.7399997711181641,4,-0.0003703788474753722,-1.2000004238554314,13.385000228881836,-1.4307676055718088,12.90999984741211,2.4769225351906137,12.78499984741211,-0.0003703788474753722
3010,2011-09-19,13.425000190734865,13.505000114440918,13.199999809265135,13.289999961853027,583394.0,-0.0055555414270470616,1.0677981443765678,1.588237274063457,63.42711621244361,68.62879580206013,-0.4637905951489181,-0.9488103791938514,-0.28627387049385966,-0.005477992916192775,16.637661875958695,0.305000305175783,0.6093139515183417,0.7945002079010024,-0.3917808174870583,1.980781233289063,0.20135969520697117,1.3876407205950336,-0.9460724624633805,76.53849765395996,8.818135866387138,0.5931405126940308,9,-0.3575005531311053,-1.2700004577636737,-0.6400001049041766,-0.5050001144409197,0.7399997711181623,0,0.012290499777191766,-1.4533346896735881,13.5,-1.2000004238554314,13.385000228881836,-1.4307676055718088,12.90999984741211,0.012290499777191766
3011,2011-09-20,13.795000076293945,13.795000076293945,13.3100004196167,13.3100004196167,340064.0,0.027560512499242407,1.0,3.5925839585187225,64.16040663346413,67.26276506363628,-0.6716188121271358,-1.1887691022529427,-0.6777029862164667,-0.3709868794120599,14.452421784089065,0.4849996566772461,0.6776004077723847,1.0432500839233398,-0.09532394245817066,2.1818241103048504,0.4739630707325837,1.612537097114096,-1.266029475463867,100.0,33.67066811747526,0.5692870131907556,9,-0.695000171661377,-1.6075000762939453,-1.1624999046325684,-0.875,0.5399999618530273,1,0.006524113960865607,1.0677981443765678,13.425000190734865,-1.4533346896735881,13.5,-1.2000004238554314,13.385000228881836,0.006524113960865607
3012,2011-09-21,13.635000228881836,13.779999732971193,13.59000015258789,13.75,514993.0,-0.011598394094035624,1.1714332425067882,-0.23711309798863062,58.047503561810956,64.88603544786776,-0.46487758899150045,-0.9440698871402091,-0.5385319876603027,-0.212809663736504,13.006847286131231,0.2049999237060547,0.7703884773656373,0.7987502098083503,-0.3385731679718571,1.9360735875885577,0.23008852091824572,1.367411898698455,-1.0300678595239248,79.87423496133721,16.97771109950206,0.5686616888901038,9,-0.5350003242492676,-1.447500228881836,-1.002500057220459,-0.7150001525878906,0.619999885559082,2,0.008800871547101075,1.0,13.795000076293945,1.0677981443765678,13.425000190734865,-1.4533346896735881,13.5,0.008800871547101075
3013,2011-09-22,12.899999618530273,13.350000381469727,12.869999885559082,13.295000076293945,552769.0,-0.053905434397769514,-1.1098926435018088,3.4347934254391057,52.69460380259054,62.64143032081027,0.23003934961739603,-0.13361699467746746,0.17166642594605364,0.5155967930428691,11.380192764899697,0.7650003433227539,0.8196869449217239,0.011499595642089133,-1.0278075082528257,1.050806699537004,-0.5081539563053692,0.5311531475895475,-0.2236631867562,3.2432137065137487,-56.90764316717682,0.5196535519474578,9,0.20000028610229492,-0.7124996185302734,-0.47624945640563965,0.020000457763671875,1.3650007247924822,3,0.10503880123874176,1.1714332425067882,13.635000228881836,1.0,13.795000076293945,1.0677981443765678,13.425000190734865,0.10503880123874176
3014,2011-09-23,12.9399995803833,13.010000228881836,12.529999732971193,12.914999961853027,484106.0,0.0031007723283626998,4.8181555463078345,-0.06329010014775899,57.58353659179385,61.76036435086343,0.1983572396244071,-0.10039955110470267,0.10375509171782582,0.4705255385455107,9.678975287327036,0.48000049591064275,0.7342193957612135,0.0017495632171637965,-0.9378712520989563,0.9413703785332839,-0.46806084444089535,0.47155997087522294,0.8550004959106445,32.41104633498904,-29.945575896285078,0.4698104076580597,9,0.1725006103515625,-0.7524995803833008,-0.583749532699585,-0.08749961853027344,0.5850000381469727,4,0.12171567341679945,-1.1098926435018088,12.899999618530273,1.1714332425067882,13.635000228881836,1.0,13.795000076293945,0.12171567341679945
3015,2011-09-26,12.800000190734865,13.114999771118164,12.68000030517578,12.6850004196167,635556.0,-0.010819118561693819,-5.959991455077955,4.6000610360876575,56.14034836123372,61.191507830266545,0.40089478054308003,0.10275591357190628,0.2141244117014125,0.6019534822339256,8.247490327312981,0.4349994659423846,0.5971151863707611,-0.17499985694885112,-1.0239310683507998,0.6739313544530976,-0.5994654626498246,0.24946574875212235,0.9696998786926248,21.343903911873007,-44.63215870130335,0.42446560570097414,9,0.3624997138977033,-0.47250032424926935,-0.6112501621246356,-0.11500024795532404,0.8400001525878906,0,0.112499965541065,4.8181555463078345,12.9399995803833,-1.1098926435018088,12.899999618530273,1.1714332425067882,13.635000228881836,0.112499965541065
3016,2011-09-27,12.994999885559082,13.109999656677244,12.880000114440918,13.024999618530273,999241.0,0.015234350931132346,1.2999976158119584,-0.2608677624268117,49.56772722388176,59.58674080024487,0.26688171268607874,-0.04575948050376688,-0.013524860463306254,0.40110579468402463,7.211185912318924,0.30999946594237926,0.5092924680712265,-0.01100015640258789,-0.8115828259796256,0.7895825131744498,-0.41129149119110764,0.38929117838593186,0.7499061771392821,37.20001220703111,-23.925204880200234,0.40029133478851886,9,0.16750001907348633,-0.5074996948242188,-0.8062498569488525,-0.309999942779541,1.0349998474121112,1,0.09003463536726364,-5.959991455077955,12.800000190734865,4.8181555463078345,12.9399995803833,-1.1098926435018088,12.899999618530273,0.09003463536726364
3017,2011-09-28,12.80500030517578,13.18000030517578,12.720000267028807,12.864999771118164,837083.0,-0.014620975918163914,-3.000008292836586,2.000000000000059,42.518514709052916,56.827752921300174,0.4921786265763455,0.16365713782447422,0.1327235244732634,0.5820972804832145,6.82345455233736,0.46000003814697266,0.47619265070385275,-0.20799975395202885,-0.9984120029749608,0.5824124950709031,-0.6032058784634948,0.18720637055943712,0.9156076309280419,33.53662862439531,-22.64898230262161,0.39520612451146625,9,0.3574995994567889,-0.18250036239623846,-0.61625027656555,-0.12000036239623846,1.2550001144409197,2,0.11948455263626712,1.2999976158119584,12.994999885559082,-5.959991455077955,12.800000190734865,4.8181555463078345,12.9399995803833,0.11948455263626712
3018,2011-09-29,12.93000030517578,13.005000114440918,12.65999984741211,12.65999984741211,475021.0,0.00976181155961986,-1.5555532008081494,-4.5000476841400925,48.59812806453374,54.74865390675613,0.330617416836791,0.03285985283639903,-0.03853982603839334,0.453913923134996,6.892211501589088,0.3450002670288086,0.46748751119697296,-0.07824978828430318,-0.8694997604209203,0.7130001838523139,-0.47387477435261083,0.31737519778400447,0.7667954668653891,61.538495396691275,6.512034637853489,0.39562498606830826,9,0.23249959945678889,-0.18250036239623846,-0.74125027656555,-0.24500036239623846,0.9449996948242205,3,0.10247484748586988,-3.000008292836586,12.80500030517578,1.2999976158119584,12.994999885559082,-5.959991455077955,12.800000190734865,0.10247484748586988
3019,2011-09-30,12.729999542236328,12.890000343322756,12.55500030517578,12.744999885559082,502757.0,-0.015467962739288743,1.1967124949580519,-0.05555673292925904,50.98038360153611,53.365683616655296,0.45807910823443976,0.2500104620881487,0.11175851668668102,0.6469812746148769,7.025311576133805,0.375,0.4320580790001518,-0.2810005187988285,-1.0677433160111676,0.5057422784135106,-0.6743719174049989,0.11237087980734195,0.9434603090234415,27.999877929687784,-27.666820920474763,0.3933713986061698,9,0.43250036239624023,0.01750040054321289,-0.5412495136260986,-0.04499959945678711,1.385000228881836,4,0.12058137127134327,-1.5555532008081494,12.93000030517578,-3.000008292836586,12.80500030517578,1.2999976158119584,12.994999885559082,0.12058137127134327
3020,2011-10-04,11.56999969482422,12.0649995803833,11.4399995803833,12.0649995803833,1019213.0,-0.09112332200511031,1.525253109075321,32.999237078008655,35.200970912581624,50.147968536557244,1.4832554770765771,1.4214572883505756,1.2072295014836687,1.7956270448991472,7.474624148787684,1.2899999618530273,0.30395292588920775,-1.4020003318786607,-2.3806375705198235,-0.4233630932374979,-1.891318951199242,-0.9126817125580793,2.080590954069777,7.471267832743243,-48.50276241655504,0.4893186193205814,10,1.0399999618530256,1.0475001335144025,0.5775003433227521,1.1150002479553205,2.0750007629394513,1,0.1689714758229952,1.1967124949580519,12.729999542236328,-1.5555532008081494,12.93000030517578,-3.000008292836586,12.80500030517578,0.1689714758229952
3021,2011-10-05,11.899999618530273,12.079999923706055,11.760000228881836,11.8100004196167,726828.0,0.02852203391618735,-2.3684252794522886,-0.1818166054966339,38.283058537908644,47.95191908945699,0.9567988449658777,1.116404874377066,0.813431832993393,1.4603080085826612,7.689573486995985,0.5100002288818342,0.1647297499805056,-1.0515003681182868,-2.1029913271661975,-9.409070376165118e-06,-1.5772458476422422,-0.5257548885943315,1.6621673876232954,26.43677278938114,-29.18801901635219,0.5257454795239558,10,0.49500036239624023,0.7175002098083496,0.09000039100646973,0.7850003242492676,1.8100004196166992,2,0.14621855298911202,1.525253109075321,11.56999969482422,1.1967124949580519,12.729999542236328,-1.5555532008081494,12.93000030517578,0.14621855298911202
3022,2011-10-06,12.53499984741211,12.53499984741211,11.869999885559082,11.9350004196167,799178.0,0.05336136548214965,1.216668653490054,6.666719649044728,40.49216429485478,46.59609247748635,0.16690638623771648,0.46674303647552584,0.12456579301460735,0.8173201307070954,8.576705442299412,0.6649999618530273,0.060477583186834494,-0.3920001506805413,-1.459000180954309,0.6749998795932264,-0.9255001658174251,0.14149986445634255,0.9422804617106486,69.9680443040983,17.90823766643406,0.5335000151368843,10,-0.22499990463256836,0.08249998092651367,-0.49374985694885254,0.15000009536743164,1.8550004959106463,3,0.11926604736798074,-2.3684252794522886,11.899999618530273,1.525253109075321,11.56999969482422,1.1967124949580519,12.729999542236328,0.11926604736798074
3023,2011-10-07,12.585000038146973,12.704999923706055,12.4399995803833,12.5649995803833,316573.0,0.003988846537176904,1.0384623849172872,0.033334128062688255,39.614074718276335,44.59948560265107,0.07545994391336919,0.3790782650777267,0.025005877297752832,0.7590629372602287,8.877503621060455,0.2650003433227539,-0.08585172340688985,-0.3057499408721931,-1.3672103478417377,0.7557104660973515,-0.8364801443569654,0.2249802626125792,0.8107890418262063,78.96550726239043,29.5028387255311,0.530730203484772,10,-0.27500009536743164,0.03249979019165039,-0.45749998092651367,0.09999990463256836,1.6599998474121094,4,0.11720304942382076,1.216668653490054,12.53499984741211,-2.3684252794522886,11.899999618530273,1.525253109075321,11.56999969482422,0.11720304942382076
3024,2011-10-10,12.90999984741211,12.9399995803833,12.579999923706055,12.609999656677244,261527.0,0.02582437888597644,1.0,14.999666221628928,44.468309636249515,43.30259241098616,-0.284121228525521,0.0478692258535105,-0.3467989449401383,0.426334785917188,8.998564097572478,0.3599996566772461,-0.19167054303232156,0.024749898910522816,-1.0350292531964111,1.0845290510174568,-0.5051396771429442,0.5546394749639898,0.40755765257747356,98.00001780192056,49.815752210658644,0.5298895760534672,10,-0.5999999046325684,-0.29250001907348633,-0.6462500095367432,-0.22499990463256836,1.3100004196166974,0,0.07474826986782124,1.0384623849172872,12.585000038146973,1.216668653490054,12.53499984741211,-2.3684252794522886,11.899999618530273,0.07474826986782124
3025,2011-10-11,12.989999771118164,13.050000190734865,12.895000457763672,12.954999923706055,344903.0,0.0061967408715415395,-1.0000123055719858,0.11666608386606538,40.77891927392279,42.32605819432405,-0.3736261944883026,-0.007302316961236954,-0.4763795180143582,0.34442208913369043,9.282677316723678,0.15499973297119318,-0.22269033089529344,0.0887498378753655,-0.9670009621677771,1.144500637918508,-0.4391255621462058,0.6166252378969368,0.2524554120871674,95.34880454333403,51.4998093165386,0.5278754000215716,10,-0.679999828338623,-0.372499942779541,-0.6462497711181641,-0.30499982833862305,1.1599998474121094,1,0.08660508235737718,1.0,12.90999984741211,1.0384623849172872,12.585000038146973,1.216668653490054,12.53499984741211,0.08660508235737718
3026,2011-10-12,13.270000457763672,13.274999618530273,12.9350004196167,12.989999771118164,413586.0,0.021555095579605776,1.3448300809639377,8.000054495912806,45.93088381888142,42.70521031763833,-0.6822629940891911,-0.26256690583045383,-0.7889000222353388,0.06403756332301924,9.773909406712376,0.3399991989135742,-0.2748326458246151,0.3445004940032952,-0.7222306572776382,1.4112316452842286,-0.18886508163717153,0.8778660696437619,-1.830000877380371,99.6441877781692,57.85905831697475,0.5333655756404672,10,-0.9125008583068848,-0.6525006294250488,-0.858750581741333,-0.5850005149841309,0.6699991226196289,2,0.028259230374073185,-1.0000123055719858,12.989999771118164,1.0,12.90999984741211,1.0384623849172872,12.585000038146973,0.028259230374073185
3027,2011-10-13,13.414999961853027,13.414999961853027,13.18000030517578,13.199999809265135,550778.0,0.010926865040499889,1.1860417664697385,0.7678558047969763,56.61104504354951,43.595534426417856,-0.8176154236367985,-0.3876692379105826,-0.956217122591756,-0.08026699898719514,10.324484995777656,0.23499965667724787,-0.30832043423936106,0.4642499923706058,-0.6246138913496377,1.5531138760908494,-0.08018194948951596,1.0086819342307276,-1.938300380706787,100.0,51.13617448392951,0.5444319418601214,10,-0.9875001907348633,-0.7975001335144043,-1.0237500667572021,-0.7300000190734863,0.505000114440918,3,0.02199031510494298,1.3448300809639377,13.270000457763672,-1.0000123055719858,12.989999771118164,1.0,12.90999984741211,0.02199031510494298
3028,2011-10-14,13.6850004196167,13.699999809265135,13.369999885559082,13.369999885559082,411821.0,0.020126757997126044,-1.0952340585282447,1.4651177232483334,59.030313202829085,44.489971048783744,-1.0831625798741022,-0.668306477663279,-1.2237748987222368,-0.3473567349555715,10.286098984274975,0.3299999237060529,-0.31809307396929043,0.7192504405975342,-0.4025682967117046,1.841069177906773,0.1583410719429157,1.2801598092521527,-2.130768823242187,98.66076864454783,45.74468767674492,0.5609093686546193,10,-1.1150007247924805,-1.0675005912780762,-1.387500286102295,-1.0000004768371582,-0.32000064849853516,4,0.051516251522760514,1.1860417664697385,13.414999961853027,1.3448300809639377,13.270000457763672,-1.0000123055719858,12.989999771118164,0.051516251522760514
3029,2011-10-17,13.494999885559082,13.779999732971193,13.335000038146973,13.699999809265135,634471.0,-0.01388385299464523,1.438356021215987,-0.6507923052236987,58.32334735710078,47.05912398706365,-0.8641047647328701,-0.5045692754665705,-1.0231730181201293,-0.15352487912633705,9.965409600047998,0.4449996948242205,-0.287757080125461,0.5294999122619632,-0.5918196304989394,1.6508194550228659,-0.031159859118487176,1.0901596836424137,-1.8120221964111334,67.79660103729664,10.437127381032894,0.5606597713804511,10,-0.7249999046325684,-0.877500057220459,-1.0362498760223389,-0.809999942779541,-0.26999950408935547,0,0.055576139782155254,-1.0952340585282447,13.6850004196167,1.1860417664697385,13.414999961853027,1.3448300809639377,13.270000457763672,0.055576139782155254
3030,2011-10-18,13.59000015258789,13.6850004196167,13.239999771118164,13.300000190734865,477881.0,0.007039664159646852,-1.1707306294005586,-1.4146344867369476,57.30061369794022,49.1721856715116,-0.7179331125094262,-0.6182735593983111,-1.079975527488486,-0.24985068941556499,9.69051110556122,0.44500064849853516,-0.2887496904113984,0.6162501811981205,-0.5216099508393448,1.7541103132355857,0.04732011517938872,1.1851802472168522,-1.739260699934082,77.51482428677502,16.878056962597512,0.5689300660187324,10,-0.7650003433227539,-0.9725003242492676,-1.2200002670288086,-0.9050002098083496,-0.2300004959106463,1,0.04635762379450359,1.438356021215987,13.494999885559082,-1.0952340585282447,13.6850004196167,1.1860417664697385,13.414999961853027,0.04635762379450359
3031,2011-10-19,13.885000228881836,13.885000228881836,13.600000381469727,13.600000381469727,481964.0,0.021707142971427285,1.0,0.9827582237978008,62.918652536475776,51.66401769835838,-0.7842187479654523,-0.9551567182004206,-1.3540005807463285,-0.5448735277216663,9.113333141348777,0.2950000762939453,-0.27500691945393996,0.9067502498626716,-0.24540720246043612,2.0589077021857793,0.33067152370111863,1.4828289760242246,-1.879919953802636,100.0,34.45079938788783,0.5760787261615536,10,-0.7225003242492676,-1.2225003242492676,-1.483750343322754,-1.200000286102295,-0.505000114440918,2,0.019085299624066243,-1.1707306294005586,13.59000015258789,1.438356021215987,13.494999885559082,-1.0952340585282447,13.6850004196167,0.019085299624066243
3032,2011-10-20,13.755000114440918,14.30500030517578,13.65999984741211,13.770000457763672,887227.0,-0.00936262962174883,-5.292660460832049,-0.052632811768012745,59.85662306505061,53.91318973688886,-0.5173692451496432,-0.859787305561273,-1.194109858095871,-0.41669020866774886,8.726924394026533,0.6450004577636701,-0.08759138462913896,0.7707501411437985,-0.39695270133109695,1.938452983618694,0.18689871990635076,1.3546015623812462,-1.5619278439814543,48.356815499483396,-16.96855548928675,0.5838514212374478,10,-0.3125,-0.882500171661377,-1.353750228881836,-1.070000171661377,-0.33500003814697266,3,0.01344961573269332,1.0,13.885000228881836,-1.1707306294005586,13.59000015258789,1.438356021215987,13.494999885559082,0.01344961573269332
3033,2011-10-21,14.255000114440918,14.255000114440918,13.80500030517578,13.850000381469727,378314.0,0.036350417727373685,1.2222227455006647,-26.99936423167398,67.00111527760207,56.41683480815024,-0.8443612514123178,-1.3207865813587407,-1.6655300202967105,-0.9123447086425216,9.599475950802127,0.5,0.09293764512284852,1.2030001163482673,-0.09417687042209266,2.5001771031186273,0.5544116229630873,1.8515886097334473,-1.8084964798154957,95.30514876416423,24.214957385882443,0.6485884933851795,10,-0.6549997329711914,-1.382500171661377,-1.853750228881836,-1.570000171661377,-0.43500041961669744,4,-0.023500528618558447,-5.292660460832049,13.755000114440918,1.0,13.885000228881836,-1.1707306294005586,13.59000015258789,-0.023500528618558447
3034,2011-10-24,14.515000343322756,14.539999961853027,14.1899995803833,14.295000076293945,377411.0,0.01823923022059093,1.5926001801388128,0.5432108940290573,91.07390586215436,62.00516665128709,-0.9529640471291358,-1.5354658592350567,-1.9057515386618196,-1.1676409808136956,10.4102369234734,0.35000038146972656,0.23835891528494457,1.384250307083132,-0.0664459459147384,2.8349465600810024,0.6589021805841977,2.1095984335820663,-1.8454771082312913,98.07695270289615,18.157028472933504,0.7253481264989351,10,-0.7775001525878924,-1.5250005722045916,-2.086250305175783,-1.8300004005432147,-0.4600000381469762,0,-0.0792284219775179,1.2222227455006647,14.255000114440918,-5.292660460832049,13.755000114440918,1.0,13.885000228881836,-0.0792284219775179
3035,2011-10-25,14.239999771118164,14.529999732971193,14.0,14.399999618530273,607931.0,-0.018945956989322332,1.5238077937883896,-0.7272711509534505,83.1444537260271,66.14000775208106,-0.5386488876147641,-1.2090408814374793,-1.6161778303847854,-0.8957149895687202,11.289071814143824,0.5299997329711932,0.3913924150592205,1.0372497558593743,-0.48547825055032945,2.559977762269078,0.2758857526545224,1.7986137590642262,-1.3086097942800805,68.08507184518815,-17.831759933112366,0.761364003204852,10,-0.37999963760375977,-1.25,-1.6937499046325684,-1.554999828338623,0.07999992370605646,1,-0.07127804817153705,1.5926001801388128,14.515000343322756,1.2222227455006647,14.255000114440918,-5.292660460832049,13.755000114440918,-0.07127804817153705
3036,2011-10-26,14.164999961853027,14.329999923706055,14.119999885559082,14.229999542236328,483829.0,-0.005266840622936808,-1.7096825797242339,0.4062477648236893,77.44105927771903,68.45445377809989,-0.3613412050960516,-1.0981985445184268,-1.514603122590433,-0.8221015265163114,12.215400034339114,0.21000003814697266,0.5058293520892967,0.903749942779541,-0.6742666401865023,2.4817665257455843,0.11474165129651936,1.6927582342625627,-1.0084045871128513,57.38636917811708,-29.285975667526557,0.7890082914830221,10,-0.27500009536743164,-1.1750001907348633,-1.5537502765655518,-1.4800000190734863,0.029999732971193183,2,-0.056830237016850305,1.5238077937883896,14.239999771118164,1.5926001801388128,14.515000343322756,1.2222227455006647,14.255000114440918,-0.056830237016850305
3037,2011-10-27,14.335000038146973,14.470000267028807,14.225000381469727,14.399999618530273,454286.0,0.012001417349224441,1.3902325559758149,1.0,78.31713322605273,70.5974337806803,-0.43260866808347664,-1.2097207745953593,-1.6348727179496798,-0.9894797297760363,13.00920110108185,0.3050003051757795,0.6476937831382354,0.997250032424926,-0.635047537159231,2.629547602009083,0.18110124763284752,1.8133988172170046,-0.9847280212109979,72.1088408894218,-14.896493163065202,0.8161487847920788,10,-0.44500017166137695,-1.3450002670288086,-1.6912500858306885,-1.755000114440918,-0.14999961853027344,3,-0.06662015494696183,-1.7096825797242339,14.164999961853027,1.5238077937883896,14.239999771118164,1.5926001801388128,14.515000343322756,-0.06662015494696183
3038,2011-10-28,14.255000114440918,14.4399995803833,14.154999732971193,14.404999732971193,405585.0,-0.005580741087768848,1.5909157902950168,2.3077013366198904,73.63794796260791,72.2990560701811,-0.2941884191839108,-1.0807775555740964,-1.4842531107584591,-0.9117673082950812,13.689712284255362,0.2849998474121076,0.7499699256647681,0.851000118255616,-0.8187420401159411,2.520742276627173,0.016129039069836537,1.6858711974413954,-0.7381661852165564,47.22224675088435,-36.8063860462088,0.8348710791857786,10,-0.36500024795532227,-1.265000343322754,-1.6112501621246338,-1.6750001907348633,0.024999618530275214,4,-0.05857594047306125,1.3902325559758149,14.335000038146973,-1.7096825797242339,14.164999961853027,1.5238077937883896,14.239999771118164,-0.05857594047306125
3039,2011-10-31,14.265000343322756,14.345000267028807,14.164999961853027,14.164999961853027,322292.0,0.0007015242933394727,-2.599992370634537,-0.6666709052299672,72.97296275587229,74.04042818772909,-0.20503978882167218,-1.0222967322818857,-1.4199659763857913,-0.9193896392129144,14.233290612311375,0.18000030517577947,0.7946861567444685,0.7842503070831324,-0.8961267352709914,2.464627349437256,-0.05593821409392952,1.6244388282601943,-0.6049231695303803,50.000089969320626,-31.250084600705833,0.8401885211770618,10,-0.19500017166137873,-1.2750005722045916,-1.6212503910064715,-1.685000419616701,-0.015000343322755683,0,-0.03119527779800113,1.5909157902950168,14.255000114440918,1.3902325559758149,14.335000038146973,-1.7096825797242339,14.164999961853027,-0.03119527779800113
3040,2011-11-01,13.524999618530273,13.904999732971193,13.260000228881836,13.765000343322756,707635.0,-0.05187526862828751,1.4807696892669253,-2.399998092658618,53.94125134944073,73.04293916694743,0.5864415657942725,-0.1352573826660901,-0.618064372661868,-0.1826471519315227,12.855835635880652,1.0050001144409197,0.7905172769590258,-0.05350041389465332,-1.473085838510661,1.3660850107213545,-0.7632931262026563,0.6562922984133497,1.015000343322754,21.90077531355001,-54.66713218996631,0.7097927123080037,11,0.3750004768371582,-0.5349998474121094,-0.8749995231628418,-0.9449996948242188,0.6150007247924822,1,0.03918674318625226,-2.599992370634537,14.265000343322756,1.5909157902950168,14.255000114440918,1.3902325559758149,14.335000038146973,0.03918674318625226
3041,2011-11-02,13.640000343322756,13.755000114440918,13.489999771118164,13.725000381469727,499845.0,0.008502826472166491,2.6551896502962977,0.3541657560428893,53.51014226245208,72.33777463332537,0.48392245784148,-0.11933626585693524,-0.6749992160946778,-0.30234620006257806,11.433890739171886,0.2650003433227539,0.8085069673252931,-0.025499725341795454,-1.2049149878785936,1.1539155371950027,-0.6152073566101954,0.5642079059266045,0.8743996238708487,31.404967145526946,-40.45574363748923,0.5897076312683995,11,0.25999975204467596,-0.6500005722045916,-0.8950004577636737,-1.060000419616701,0.444999694824217,2,0.04985332363531403,1.4807696892669253,13.524999618530273,-2.599992370634537,14.265000343322756,1.5909157902950168,14.255000114440918,0.04985332363531403
3042,2011-11-03,14.029999732971193,14.09000015258789,13.359999656677244,13.4399995803833,432855.0,0.028592329899709723,1.0563365525393271,-6.941175150624542,55.187955432898974,71.02520131724724,0.15313816204582764,-0.41275342282292904,-1.0197405031976174,-0.6919496922882331,10.798841241322682,0.7300004959106463,0.8388379362620597,0.289749670028689,-0.7715727165581434,1.3510720566155214,-0.2409115232647281,0.8204108633221061,0.4593122394561764,65.25423112390595,-3.0835842424659603,0.5306611932934165,11,-0.12999963760376154,-1.0399999618530291,-1.2049996852874774,-1.4499998092651385,0.010000228881834161,3,0.011760510690906889,2.6551896502962977,13.640000343322756,1.4807696892669253,13.524999618530273,-2.599992370634537,14.265000343322756,0.011760510690906889
3043,2011-11-04,14.0600004196167,14.199999809265135,13.914999961853027,14.109999656677244,660659.0,0.002138324106664369,1.4782644751463914,-0.08474444767723463,58.92575087096148,67.4531840960036,0.10344636743078439,-0.34423398545289174,-1.0002999348464243,-0.7180229079120366,10.503879073856979,0.2849998474121076,0.8203031496941549,0.24600033760070872,-0.6727265966685074,1.1647272718699249,-0.21336312953389935,0.7053638047353168,0.40472531793975897,73.73273388092707,5.106428033803894,0.459363467134608,11,-0.16500043869018555,-1.0700006484985352,-1.1675004959106445,-1.4800004959106445,-0.30500030517578125,4,0.008890469151451752,1.0563365525393271,14.029999732971193,2.6551896502962977,13.640000343322756,1.4807696892669253,13.524999618530273,0.008890469151451752
3044,2011-11-07,13.875,14.109999656677244,13.6899995803833,14.0,626651.0,-0.01315792418886308,1.4347878968813554,2.5000381475548306,54.37787383852535,64.25689744183674,0.2102227542517312,-0.08772929091184167,-0.7698900275154124,-0.5306099386525513,10.449127835400496,0.42000007629394354,0.8242475749277389,0.012749910354614258,-0.8014949002296365,0.8269947209388651,-0.39437249493751025,0.41987231564673877,0.5656312273829656,65.42553677177054,-1.990656037633272,0.40712240529212507,11,-0.009999752044677734,-0.8850002288818359,-0.9200000762939453,-1.2950000762939453,0.029999732971193183,0,0.029189169943869775,1.4782644751463914,14.0600004196167,1.0563365525393271,14.029999732971193,2.6551896502962977,13.640000343322756,0.029189169943869775
3045,2011-11-08,14.114999771118164,14.199999809265135,13.699999809265135,13.699999809265135,410492.0,0.01729728080130921,-1.4096387757118456,-3.319999694824233,53.5937398485924,61.60719528304488,-0.055175206510874375,-0.25204811122679693,-0.9646237941853908,-0.7662182327177032,10.641067706176823,0.5,0.7524377059891414,0.19649968147277797,-0.5126888745900526,0.9056882375356086,-0.15809459655863733,0.5510939595041933,0.30201883629477955,89.88094967779459,25.48813301970496,0.3545942780314149,11,-0.2499995231628418,-1.125,-1.1599998474121094,-1.5349998474121094,-0.6049995422363281,1,0.009564309675588634,1.4347878968813554,13.875,1.4782644751463914,14.0600004196167,1.0563365525393271,14.029999732971193,0.009564309675588634
3046,2011-11-09,13.645000457763672,14.1850004196167,13.635000228881836,13.994999885559082,584799.0,-0.03329786191822659,-1.9729749235127187,-0.8433721926927823,48.446333353179085,58.28821751939225,0.3724748354644767,0.26086016809797385,-0.463880391582272,-0.29794880643070343,11.179238846338112,0.5500001907348633,0.5541804316712575,-0.29224963188171316,-0.9469852497705791,0.36248598600715276,-0.6196174408261452,0.035118177062718914,0.7488777820786492,33.928660632785714,-31.150366438182836,0.3273678089444327,11,0.20499944686889648,-0.49500036239624023,-1.0312507152557373,-1.0650005340576172,0.0149993896484375,2,0.03627701494707103,-1.4096387757118456,14.114999771118164,1.4347878968813554,13.875,1.4782644751463914,14.0600004196167,0.03627701494707103
3047,2011-11-10,13.710000038146973,13.739999771118164,13.1850004196167,13.520000457763672,577503.0,0.0047636187763056,3.440011749312398,-0.5428568314527753,41.22383539681127,54.686649456525956,0.23411534895752695,0.2309345585003051,-0.5060957012825753,-0.36463721693131745,11.886447951479953,0.5549993515014648,0.40551356516833437,-0.24200005531310964,-0.8594259685341061,0.37542585790788685,-0.550713011923607,0.06671290129738772,0.6612006414761389,51.724131451164425,-9.137758302174433,0.3087129566104981,11,0.05500030517578125,-0.505000114440918,-1.2037501335144043,-1.130000114440918,-0.055000305175779474,3,0.027352297516892277,-1.9729749235127187,13.645000457763672,-1.4096387757118456,14.114999771118164,1.4347878968813554,13.875,0.027352297516892277
3048,2011-11-11,14.390000343322756,14.479999542236328,13.670000076293945,13.75,1237087.0,0.04959885508998818,-1.0249981820587677,3.368430298801891,48.22695112211571,51.93709260833078,-0.47463417280050635,-0.4148082730608884,-1.1665459510412202,-1.0391959022609658,12.11624933792751,0.8099994659423828,0.3168447032679236,0.40275025367736994,-0.23078190816658406,1.036282415521324,0.08598417275539205,0.7195163345993478,-1.2049999237060565,93.05025020159745,35.371687540539526,0.31676608092197706,11,-0.557500362396242,-0.9000005722045916,-1.9262504577636737,-1.810000419616701,-0.7650003433227557,4,-0.024322472072221712,3.440011749312398,13.710000038146973,-1.9729749235127187,13.645000457763672,-1.4096387757118456,14.114999771118164,-0.024322472072221712
3049,2011-11-14,14.244999885559082,14.5,14.199999809265135,14.470000267028807,374808.0,-0.010076473544419096,1.1052656235360379,-0.35156290745340407,50.073639357322094,51.50735794253983,-0.37187585402614864,-0.22212734053101713,-0.991994022118206,-0.8948907462709972,12.24436388538747,0.30000019073486506,0.1994196595385116,0.22024979591369664,-0.378428387438019,0.8189279792654123,-0.07908929576216117,0.5195888875895545,-1.0599994659423828,80.6083501284016,23.24455782139721,0.29933909167585787,11,-0.4024996757507324,-0.684999942779541,-1.78125,-1.6649999618530273,-0.36999988555908203,0,-0.03439801860685887,-1.0249981820587677,14.390000343322756,3.440011749312398,13.710000038146973,-1.9729749235127187,13.645000457763672,-0.03439801860685887
3050,2011-11-15,14.220000267028807,14.34000015258789,14.0600004196167,14.149999618530273,334906.0,-0.001754974989899294,-1.2400064087158535,-0.3111134658585119,50.82212683265058,51.20868956145077,-0.2658832417699042,-0.15548131107933827,-0.9266468246529751,-0.8702598344920869,12.465858615433438,0.2799997329711914,0.10662823521633769,0.16375017166137518,-0.4041163918139752,0.7316167351367255,-0.12018311007629912,0.44768345339904947,-0.9823998641967755,78.70723784645027,20.464507671714152,0.28393328173767485,11,-0.3775000572204572,-0.5025000572204572,-1.7562503814697248,-1.6400003433227521,-0.5150003433227521,1,-0.022151935874993534,1.1052656235360379,14.244999885559082,-1.0249981820587677,14.390000343322756,3.440011749312398,13.710000038146973,-0.022151935874993534
3051,2011-11-16,14.149999618530273,14.385000228881836,14.119999885559082,14.149999618530273,504710.0,-0.004922689675389114,-7.833423403376037,0.0,47.14945581815954,50.315522937590835,-0.1295554649944215,-0.06810122852996159,-0.8149906155828717,-0.8059885090888024,12.398851864033597,0.2650003433227539,0.010327219670879018,0.08049955368042028,-0.4828915479409943,0.6438906553018349,-0.20119599713028613,0.3621951044911267,-0.8619032318115227,73.38399291597437,16.197307865074727,0.28169555081070724,11,-0.30749940872192383,-0.41249942779541016,-1.6862497329711914,-1.5699996948242188,-0.3549995422363281,2,-0.04522964006375807,-1.2400064087158535,14.220000267028807,1.1052656235360379,14.244999885559082,-1.0249981820587677,14.390000343322756,-0.04522964006375807
3052,2011-11-17,13.9399995803833,14.229999542236328,13.90999984741211,14.114999771118164,495472.0,-0.014840992495290584,-1.7234056368321733,-100.0,45.33332805869319,48.805253736227684,0.07413116564909394,0.1649249219531459,-0.587966475993781,-0.6075477341833633,11.547035781692076,0.31999969482421875,0.026456263907082445,-0.13875045776367223,-0.6862508447155768,0.4087499291882324,-0.41250065123962365,0.1349997357122792,-0.6034270491333,32.53006372383428,-24.846448917852555,0.2737501934759521,11,-0.09749937057495117,-0.07999944686889648,-1.4524998664855957,-1.359999656677246,-0.18999958038330078,3,-0.02008606466281493,-7.833423403376037,14.149999618530273,-1.2400064087158535,14.220000267028807,1.1052656235360379,14.244999885559082,-0.02008606466281493
3053,2011-11-18,13.920000076293945,13.949999809265135,13.8100004196167,13.8100004196167,413283.0,-0.0014346846980899386,-1.545451392802305,-0.628568781641517,44.90398601916757,47.75259953407682,0.08066607720457242,0.16710795509456844,-0.5600120996928215,-0.6026942432404283,10.700513728115697,0.13999938964843572,0.038491572419166786,-0.1419999599456787,-0.6872899185145318,0.4032899986231744,-0.41464493923010615,0.13064501933874872,-0.5368904462939454,15.941988923549827,-40.61743007183877,0.27264497928442677,11,-0.0774998664855957,-0.05749988555908203,-1.3975002765655518,-1.505000114440918,-0.13000011444091797,4,-0.01903738088148821,-1.7234056368321733,13.9399995803833,-7.833423403376037,14.149999618530273,-1.2400064087158535,14.220000267028807,-0.01903738088148821
3054,2011-11-21,13.364999771118164,13.854999542236328,13.329999923706055,13.68000030517578,542535.0,-0.039870711360193045,-1.7272691242550198,-2.863650156489758,47.500002980231535,47.07551765981451,0.6210220683725023,0.6656646297453346,0.006006933780065893,-0.059275315060482114,9.69660552552685,0.5900001525878906,0.0002746803759237082,-0.6395002365112301,-1.2247299143947927,-0.0542705586276675,-0.9321150754530123,-0.3468853975694479,1.135000228881836,3.317520122070277,-55.245514240721924,0.2926148389417814,11,0.47750043869018555,0.4975004196166992,-0.7712500095367432,-1.1499996185302734,0.3900003433227539,0,0.019453814690195248,-1.545451392802305,13.920000076293945,-1.7234056368321733,13.9399995803833,-7.833423403376037,14.149999618530273,0.019453814690195248
3055,2011-11-22,13.225000381469727,13.494999885559082,13.1899995803833,13.354999542236328,566609.0,-0.010475076097717362,-2.049991416963894,0.41269504877354896,43.56589092270443,46.53324627865066,0.6945364828389557,0.764942964473196,0.16690871357666737,0.0663748130959192,9.136033906341346,0.30500030517578125,-0.06122987046307671,-0.7287496566772464,-1.397998060869364,-0.05950125248512883,-1.0633738587733053,-0.39412545458118764,1.2515996170043948,2.9289357399431304,-56.62931502021673,0.334624202096059,11,0.617499828338623,0.6374998092651367,-0.5312504768371582,-1.010000228881836,0.6299991607666016,1,0.04914930811200757,-1.7272691242550198,13.364999771118164,-1.545451392802305,13.920000076293945,-1.7234056368321733,13.9399995803833,0.04914930811200757
3056,2011-11-23,13.359999656677244,13.470000267028807,13.095000267028807,13.114999771118164,580993.0,0.01020788440933984,-1.6315891622021939,-1.884626670774815,38.72053482838668,46.255101771047926,0.5753640438924581,0.5971595561763028,0.05110414034691679,-0.08273355856794318,8.59900099994372,0.375,-0.09184189164469636,-0.5535003662109386,-1.2647639544230955,0.1577632220012184,-0.9091321603170179,-0.1978685721048592,1.0651363250732437,23.347978755315545,-34.02372305604706,0.3556317941060787,11,0.43750047683716,0.45750045776367365,-0.6387498378753644,-1.1724996566772443,0.44000053405762074,2,0.025823373944203754,-2.049991416963894,13.225000381469727,-1.7272691242550198,13.364999771118164,-1.545451392802305,13.920000076293945,0.025823373944203754
3057,2011-11-24,13.380000114440918,13.579999923706055,13.369999885559082,13.390000343322756,381023.0,0.0014970402902425572,-12.99968211583699,-0.04081727980818268,38.513504805746805,45.175829958118044,0.5628165199394513,0.5290702072383837,0.04689680466413648,-0.11862644554067359,7.726258086735036,0.22000026702881037,-0.14000498758584712,-0.4857499122619622,-1.2060370090196564,0.23453718449573202,-0.8458934606408093,-0.12560636388311508,0.9653277244262686,33.33333333333354,-21.06129916036015,0.3601435483788475,11,0.41750001907348633,0.4375,-0.4675002098083496,-1.1475000381469727,0.5249996185302752,3,0.03101643933508802,-1.6315891622021939,13.359999656677244,-2.049991416963894,13.225000381469727,-1.7272691242550198,13.364999771118164,0.03101643933508802
3058,2011-11-25,13.420000076293945,13.520000457763672,13.300000190734865,13.369999885559082,320190.0,0.002989533745209494,-1.3157973989730656,-4.999904634750209,41.91829226151356,44.269680280805986,0.4143225648800808,0.4461827095332538,0.008167363088800172,-0.18043526262703224,7.016629473999057,0.22000026702880682,-0.13291344945450412,-0.40399994850158727,-1.1260846887742435,0.31808479177106896,-0.7650423186379154,-0.04295757836525915,0.8503081082629382,42.76317358018477,-9.81327999791445,0.36104237013632806,11,0.32000017166137695,0.39750003814697266,-0.2625000476837158,-0.9774999618530273,0.7799997329711896,4,0.02459015810953602,-12.99968211583699,13.380000114440918,-1.6315891622021939,13.359999656677244,-2.049991416963894,13.225000381469727,0.02459015810953602
3059,2011-11-28,13.81999969482422,13.859999656677244,13.55500030517578,13.55500030517578,347506.0,0.029806230719541027,-1.301887199861776,5.299967575197004,45.04201298151766,43.62744540845788,-0.058449863746609765,0.011737169002026704,-0.38959486282071687,-0.5949498304114975,5.9996782005274225,0.439999580383299,-0.09243335132199881,0.018249702453614347,-0.6734018238117994,0.709901228719028,-0.3275760606790925,0.3640754655863212,0.37979001468097806,94.77124264485934,44.97560629103696,0.3458257631327068,11,-0.07999944686889826,-0.0024995803833025576,-0.5837495326995867,-1.3774995803833026,0.3299999237060529,0,-0.0021707477303656297,-1.3157973989730656,13.420000076293945,-12.99968211583699,13.380000114440918,-1.6315891622021939,13.359999656677244,-0.0021707477303656297
3060,2011-11-29,14.05500030517578,14.06999969482422,13.739999771118164,13.779999732971193,379855.0,0.017004386073870226,1.1639385269608857,1.037740398456816,57.48174966534378,44.77547805814502,-0.3568429393582111,-0.19133088625833672,-0.6171633848048579,-0.8374980635057998,6.01673030504914,0.32999992370605646,-0.12415745281064972,0.22675027847289897,-0.4608563449303329,0.9143569018761308,-0.11705303322871607,0.570553590174514,0.07850203778083475,98.46160015884765,44.73146713770765,0.3438033117016156,11,-0.3925004005432111,-0.24250030517577947,-0.6912503242492658,-1.4950003623962385,-0.010000228881834161,1,-0.021344730289645453,-1.301887199861776,13.81999969482422,-1.3157973989730656,13.420000076293945,-12.99968211583699,13.380000114440918,-0.021344730289645453
3061,2011-11-30,14.31999969482422,14.40999984741211,13.90999984741211,13.9399995803833,844524.0,0.018854456342548342,-1.272729440170968,1.3818157227622756,60.374145301709845,46.44667997403576,-0.6651382486505497,-0.4245408081257622,-0.883426163580479,-1.1092194276705332,6.2135410605157135,0.5,-0.1503746082073718,0.45774970054626607,-0.2573614005025675,1.1728608015950996,0.10019415002184928,0.8153052510706829,-1.2249994277954137,91.89187563739416,36.34205665942292,0.3575555505244166,11,-0.5674996376037615,-0.5224995613098162,-0.8949997425079363,-1.7599997520446795,-0.36499977111816584,2,-0.03247207838670285,1.1639385269608857,14.05500030517578,-1.301887199861776,13.81999969482422,-1.3157973989730656,13.420000076293945,-0.03247207838670285
3062,2011-12-01,14.19499969482422,14.364999771118164,14.19499969482422,14.3100004196167,381110.0,-0.00872905046535577,-1.9565044324844907,-0.3026333951548279,45.91193484782993,46.558674288331574,-0.5589411749759758,-0.3020308994101164,-0.7560100495190323,-0.9902994680803179,6.451523663240409,0.17000007629394354,-0.1840125897431033,0.3244997024536147,-0.40246871089291325,1.0514681158001427,-0.03898450421965016,0.6879839091268796,-1.0736994361877468,80.63061089302619,28.592331362534722,0.3634842066732643,12,-0.44249963760376154,-0.39749956130981623,-0.7549998760223406,-1.6349997520446795,-0.24499988555908558,3,-0.027826665204746748,-1.272729440170968,14.31999969482422,1.1639385269608857,14.05500030517578,-1.301887199861776,13.81999969482422,-0.027826665204746748
3063,2011-12-02,14.1850004196167,14.369999885559082,14.140000343322756,14.364999771118164,298654.0,-0.0007044223615705336,1.4210531599315173,1.565201887433993,48.666677404342146,46.688304779899426,-0.5670274770886543,-0.2974365053229633,-0.7199661459793472,-0.9840252005629164,6.461787158297749,0.22999954223632635,-0.20081016351044134,0.30825042724609375,-0.42767197403051505,1.0441728285227025,-0.059710773392211536,0.676211627884399,-1.037926169204713,73.68426336148632,24.21644497159386,0.3679612006383048,12,-0.43250036239624023,-0.3875002861022949,-0.7450006008148193,-1.6250004768371582,-0.16499996185302734,4,-0.019739208908185035,-1.9565044324844907,14.19499969482422,-1.272729440170968,14.31999969482422,1.1639385269608857,14.05500030517578,-0.019739208908185035
3064,2011-12-05,14.279999732971193,14.30500030517578,14.1899995803833,14.265000343322756,341388.0,0.006697166763782292,2.538454766865557,-0.08333024271098796,51.29309317160324,47.54688280755485,-0.5795281894016782,-0.38002249896615403,-0.7885694624781632,-1.0837518056409312,6.9173774493038795,0.11999988555908025,-0.19278425258114495,0.3829997539520278,-0.3746864065967941,1.1406859145008497,0.004156673677616851,0.7618428342264387,-1.1076669706192046,80.59700005408925,33.389072260336846,0.37884308027441055,12,-0.5274996757507342,-0.4824995994567889,-0.8399999141693133,-1.7199997901916522,-0.2799997329711932,0,-0.005602235658404564,1.4210531599315173,14.1850004196167,-1.9565044324844907,14.19499969482422,-1.272729440170968,14.31999969482422,-0.005602235658404564
3065,2011-12-06,14.25,14.279999732971193,13.989999771118164,14.0649995803833,418746.0,-0.002100821675922515,1.3673477331734594,12.333863173957274,52.19299383038795,49.0438226966661,-0.434538252417644,-0.3577313918182803,-0.7274648146177611,-1.0584622910635026,7.065457842044208,0.2899999618530291,-0.18200288283486543,0.34625000953674245,-0.4219458758893673,1.1144458949628522,-0.03784793317631241,0.7303479522497973,-1.0529138959468085,68.00003051757812,23.107520632970846,0.38409794271305453,12,-0.39499998092651367,-0.4524998664855957,-0.7200000286102295,-1.690000057220459,-0.07499980926513494,1,-0.007017570629454517,2.538454766865557,14.279999732971193,1.4210531599315173,14.1850004196167,-1.9565044324844907,14.19499969482422,-0.007017570629454517
3066,2011-12-07,14.140000343322756,14.350000381469727,13.984999656677244,14.324999809265135,456445.0,-0.007719274152789057,2.1063810791507196,-0.9999948450153684,54.5871808466892,50.829786701215255,-0.22602929750985723,-0.2200270673563356,-0.5932835174851885,-0.9561755583587246,7.408867210369636,0.36500072479248225,-0.14104159759640567,0.21150035858154403,-0.5534839930369309,0.9764847102000189,-0.1709918172276943,0.5939925343907824,-0.9186559644023866,40.2598946747856,-5.940415378419516,0.3824921758092375,12,-0.28500032424926935,-0.3425002098083514,-0.6950004100799578,-1.5800004005432147,-0.0750007629394549,2,-0.0067185477172687635,1.3673477331734594,14.25,2.538454766865557,14.279999732971193,1.4210531599315173,14.1850004196167,-0.0067185477172687635
3067,2011-12-08,14.085000038146973,14.279999732971193,13.9399995803833,14.199999809265135,510185.0,-0.0038896961697568733,1.4727318125385616,0.6216221789201306,53.72460865937337,52.14159963431079,-0.0676188155395323,-0.14281440128677048,-0.5081169156820735,-0.9133579138984302,7.063049552760109,0.3400001525878924,-0.06874016571277508,0.13775005340576207,-0.6230561417935316,0.8985562486050558,-0.24265304419388478,0.5181531510054089,-0.8398825498567692,33.721012757048314,-15.633155513178707,0.38040309759964647,12,-0.10249996185302734,-0.28749990463256836,-0.6400001049041748,-1.385000228881836,0.034999847412109375,3,-0.00922968506133004,2.1063810791507196,14.140000343322756,1.3673477331734594,14.25,2.538454766865557,14.279999732971193,-0.00922968506133004
3068,2011-12-09,14.039999961853027,14.164999961853027,13.710000038146973,13.920000076293945,300922.0,-0.003194893586941361,1.4594598077701284,-1.0434793425439266,69.79476110277375,54.891904981117015,0.08334126640104955,-0.13215560236380597,-0.43688122402822316,-0.8824427357383904,7.016854692400629,0.4549999237060547,0.015692589307034766,0.11024999618530273,-0.6232884334015338,0.8437884257721393,-0.25651921860811555,0.477019210978721,-0.7715848263803853,51.56246041881181,-3.4657008923383756,0.36676921479341873,12,0.019999980926513672,-0.24249982833862305,-0.5950000286102295,-1.179999828338623,0.35500049591064453,4,-0.0064102672957567775,1.4727318125385616,14.085000038146973,2.1063810791507196,14.140000343322756,1.3673477331734594,14.25,-0.0064102672957567775
3069,2011-12-12,13.755000114440918,14.114999771118164,13.755000114440918,14.0,287744.0,-0.02029913448621512,-1.9387740802877373,-2.0416676600783603,64.32433630622364,55.65219238565923,0.4002409043774726,0.1204268237219921,-0.12196895401264563,-0.6134078769080347,6.935400402275516,0.3599996566772461,0.09962297770661444,-0.1502498626708988,-0.8720930430757843,0.5715933177339867,-0.5111714528733415,0.21067172753154395,-0.46375328472948674,7.031258149068156,-52.332167816826654,0.36092159020244313,12,0.30499982833862305,0.04250001907348633,-0.3125002384185791,-0.7650003433227539,0.6899995803833026,0,0.01926574635535916,1.4594598077701284,14.039999961853027,1.4727318125385616,14.085000038146973,2.1063810791507196,14.140000343322756,0.01926574635535916
3070,2011-12-13,13.904999732971193,13.96500015258789,13.71500015258789,13.81999969482422,185482.0,0.010905097585044432,1.4390139514977698,-0.3469390932693917,64.61127883525808,56.12298500049791,0.25337072165300256,-0.05732070395506206,-0.20230042835532025,-0.7788219984149976,7.154170769212412,0.25,0.17734433621855672,0.015499782562256925,-0.6910104761642355,0.7220100412887493,-0.3377553468009893,0.36875491192550314,-0.5913778429057484,30.468685971607616,-32.06864818714679,0.3532551293632458,12,0.13500022888183416,-0.10749959945678889,-0.47749972343445,-0.9149999618530291,0.4450006484985334,1,0.006832094128239596,-1.9387740802877373,13.755000114440918,1.4594598077701284,14.039999961853027,1.4727318125385616,14.085000038146973,0.006832094128239596
3071,2011-12-14,13.510000228881836,13.850000381469727,13.489999771118164,13.8149995803833,321972.0,-0.02840701270585022,-1.0869584447104288,-3.5882260543706312,52.90179227156594,56.89963582535747,0.5826618155899226,0.30279785463325837,0.24857518588335736,-0.4025685740526441,7.485385695515694,0.4149999618530291,0.21021469683206995,-0.3474997520446781,-1.0622576488722828,0.3672581447829266,-0.7048787004584813,0.009879196369125154,-0.1744507796694581,2.53170363663799,-61.068369657187326,0.3573789484138024,12,0.4199995994567871,0.28749990463256836,-0.08250021934509277,-0.5200004577636719,0.7649993896484375,2,0.049222794269935255,1.4390139514977698,13.904999732971193,-1.9387740802877373,13.755000114440918,1.4594598077701284,14.039999961853027,0.049222794269935255
3072,2011-12-15,13.65999984741211,13.835000038146973,13.380000114440918,13.5649995803833,331784.0,0.011102858326353049,1.0449404972386347,-0.31147694761033723,55.1063855690603,57.6151589547706,0.38978132260163534,0.13781147438530184,0.13687564324702528,-0.56871628973024,8.334781413646729,0.4549999237060547,0.1855744008064555,-0.18350014686584437,-0.9024108241257984,0.5354105303941097,-0.5429554854958223,0.17595519176413355,-0.30296139023573687,35.66876272578396,-29.304345425970986,0.35945533862997714,12,0.2050004005432129,0.13750028610229492,-0.15999984741210938,-0.6700000762939453,0.6400003433227557,3,0.029648589860556962,-1.0869584447104288,13.510000228881836,1.4390139514977698,13.904999732971193,-1.9387740802877373,13.755000114440918,0.029648589860556962
3073,2011-12-16,13.654999732971193,13.8149995803833,13.579999923706055,13.664999961853027,351660.0,-0.00036604059273570577,-1.9374985098824595,-0.10526527129446507,45.78004578619226,57.00259813416938,0.34832465681240166,0.12853031009937332,0.17929549420800228,-0.5776622203124067,9.083017724471715,0.2349996566772461,0.12516443632264185,-0.1752502441406225,-0.8979824134724179,0.5474819251911729,-0.5366163288065202,0.1861158405252752,-0.27690204799010587,37.414931562482806,-22.806217523827456,0.36136608466589765,12,0.21000051498412908,0.14250040054321111,-0.16999959945678889,-0.6649999618530291,0.5150003433227521,4,0.03405347211139853,1.0449404972386347,13.65999984741211,-1.0869584447104288,13.510000228881836,1.4390139514977698,13.904999732971193,0.03405347211139853
3074,2011-12-19,13.625,13.699999809265135,13.494999885559082,13.494999885559082,322558.0,-0.0021969779244123133,-2.1538422037192992,-12.9997139042556,37.71425021416861,55.39384884347835,0.30803493740770094,0.18868111370034057,0.23666055987857249,-0.5619245623515283,9.08280844833429,0.2049999237060529,0.11943920585531131,-0.2182499885559075,-0.9146185069598953,0.47811852984808034,-0.5664342477579005,0.12993427064608554,-0.24499988555908203,41.88031958683897,-12.94584695840188,0.34818425920199353,12,0.24000024795532227,0.1725001335144043,0.03624987602233887,-0.6350002288818359,0.5749998092651349,0,0.05651379506522369,-1.9374985098824595,13.654999732971193,1.0449404972386347,13.65999984741211,-1.0869584447104288,13.510000228881836,0.05651379506522369
3075,2011-12-20,13.875,13.875,13.614999771118164,13.630000114440918,792980.0,0.0183486238532109,1.1224518394245253,1.8846128452481385,37.175777617030086,53.45924848462734,-0.0008413178508277497,-0.010672938993607772,0.014916097071427714,-0.8262348992107356,8.659071041081276,0.26000022888183594,0.10992489616137924,-0.0007499694824222303,-0.6333825310226917,0.6318825920578472,-0.31706625025255697,0.3155663112877125,-0.47439989089965806,100.0,47.80263221314867,0.3163162807701348,12,-0.04500007629394531,-0.12249994277954102,-0.1737499237060547,-0.8850002288818359,0.48999977111816406,1,0.04108105908643034,-2.1538422037192992,13.625,-1.9374985098824595,13.654999732971193,1.0449404972386347,13.65999984741211,0.04108105908643034
3076,2011-12-21,13.704999923706055,13.925000190734865,13.65999984741211,13.925000190734865,218148.0,-0.012252257750914985,1.4090911061307951,-0.8979606930296179,36.23593729741085,51.516062777742604,0.11283016290567005,0.19657755915431352,0.20275222274296922,-0.6643340942711156,8.00365122219289,0.2650003433227557,0.07866030062747598,-0.18800005912780726,-0.7788548785718596,0.4028547603162451,-0.48342746884983256,0.10742735059421804,-0.2842118198394772,59.63298417775768,10.576500360280505,0.2954274097220258,12,0.06750011444091797,0.0475001335144043,0.07500028610229492,-0.7150001525878906,0.560000419616701,2,0.04706314931443312,1.1224518394245253,13.875,-2.1538422037192992,13.625,-1.9374985098824595,13.654999732971193,0.04706314931443312
3077,2011-12-22,13.795000076293945,13.875,13.704999923706055,13.800000190734865,167513.0,0.006566957540234286,1.1935531505146775,0.02272776532705276,39.51610711723905,48.151767890460974,-0.0252922893048666,0.14678818969848173,0.12732718729721348,-0.7574417621695737,7.565156475874102,0.1700000762939453,0.04519180573240433,-0.11874990463256907,-0.6608886715218301,0.4233888622566919,-0.3898192880771987,0.15231947881206054,-0.35442773755645796,69.7674367026842,22.84196556466847,0.2710693834446303,12,-0.0475001335144043,-0.04250001907348633,-0.004999876022338867,-0.8050003051757812,0.4200000762939453,3,0.034795182282107096,1.4090911061307951,13.704999923706055,1.1224518394245253,13.875,-2.1538422037192992,13.625,0.034795182282107096
3078,2011-12-23,13.75,13.869999885559082,13.664999961853027,13.864999771118164,109535.0,-0.0032620569804328037,2.279998779296875,22.99942780849841,35.359111364487774,44.93340956360144,-0.028781433411559476,0.2295476745886127,0.17797572980287768,-0.7049049189688148,7.019149086954396,0.2049999237060547,0.008741373306621725,-0.18024997711181712,-0.6773306531068428,0.3168306988832086,-0.42879031510932997,0.06829036088569573,-0.2900391110890208,59.30231010805319,15.948842407125895,0.248540337997513,12,-0.0774998664855957,0.0025000572204589844,0.10125017166137695,-0.7600002288818359,0.5299997329711932,4,0.04000001387162655,1.1935531505146775,13.795000076293945,1.4090911061307951,13.704999923706055,1.1224518394245253,13.875,0.04000001387162655
3079,2011-12-27,13.789999961853027,13.850000381469727,13.760000228881836,13.800000190734865,44940.0,0.002909088134765536,-1.5714441416893732,0.08695868508783659,37.36262757367797,41.90578164564809,-0.07073287725613753,0.19730067985500455,0.15033071857597236,-0.7319495186236402,7.214292437072935,0.10000038146972656,-0.024048828121134846,-0.13875002861022878,-0.6374100510626377,0.35990999384218014,-0.38808003983643324,0.11057998261597568,-0.3110382937720253,56.451598017590335,15.545898652945382,0.24933001122620405,12,-0.13749980926513672,-0.03749990463256836,0.0625002384185791,-0.8000001907348633,0.7650003433227521,1,0.02755620852009466,2.279998779296875,13.75,1.1935531505146775,13.795000076293945,1.4090911061307951,13.704999923706055,0.02755620852009466
3080,2011-12-28,13.755000114440918,13.9350004196167,13.71500015258789,13.789999961853027,152799.0,-0.0025380600078991344,-2.826099215497653,3.499904634750475,38.96846806473402,40.35763451155566,-0.06621086222759054,0.21994983083517639,0.19447093653425718,-0.6710530712866571,7.749959030557157,0.2200002670288086,-0.08987486304939907,-0.1587498664855964,-0.6594637793811007,0.34196404640990785,-0.40910682293334766,0.09160708996215483,-0.25741768277329413,34.545479766541014,-6.17580090961291,0.25035695644775185,12,-0.09749984741210938,-0.0025000572204589844,0.09750008583068848,-0.7650003433227539,0.819999694824217,2,0.03235184959082815,-1.5714441416893732,13.789999961853027,2.279998779296875,13.75,1.1935531505146775,13.795000076293945,0.03235184959082815
3081,2011-12-29,13.854999542236328,13.885000228881836,13.744999885559082,13.760000228881836,122429.0,0.007270041945723005,-1.2400054931640625,-2.714277929155313,43.575398159459866,39.076413688266726,-0.12530253912304445,0.08783070009552318,0.09545214682924197,-0.754929653257058,7.80217292592613,0.1400003433227539,-0.12596018272940412,-0.03550043106079137,-0.49855551113177654,0.4275546490101938,-0.26702797109628307,0.19602710897470033,-0.33916876225381465,70.37009564983964,27.575144745157615,0.23152754003549256,12,-0.1399993896484375,-0.10249948501586914,-0.0024993419647216797,-0.8649997711181641,0.8650007247924787,3,0.03680983368690294,-2.826099215497653,13.755000114440918,-1.5714441416893732,13.789999961853027,2.279998779296875,13.75,0.03680983368690294
3082,2011-12-30,13.800000190734865,13.93000030517578,13.760000228881836,13.93000030517578,75673.0,-0.00396963935897654,1.6153834867769945,-1.3684321480915964,43.333329801201046,38.80455635660103,-0.054038411578865464,0.11775789473340481,0.15500419121671705,-0.6790137845847202,7.797228786036306,0.17000007629394354,-0.17779902548898896,-0.07074980735778702,-0.5123173342733498,0.37081771955777576,-0.2915335708155684,0.15003395609999437,-0.26628602940376034,50.000000000000654,7.97063401173525,0.22078376345778108,12,-0.08500003814697443,0.05499982833862127,0.007499933242796075,-0.810000419616701,0.8450002670288068,4,0.03369566276528646,-1.2400054931640625,13.854999542236328,-2.826099215497653,13.755000114440918,-1.5714441416893732,13.789999961853027,0.03369566276528646
3083,2012-01-02,13.904999732971193,13.970000267028807,13.725000381469727,13.800000190734865,202879.0,0.007608662375731212,1.085099993506963,-0.8076880754135862,54.62962635913562,40.6840425949307,-0.13393030133738293,-0.009796417712324867,0.03975235183633252,-0.7661060058597027,7.860583397635096,0.24499988555908025,-0.17235932745637328,0.04824976921081792,-0.3684196394676409,0.4649191778892767,-0.1600849351284115,0.2565844735500473,-0.35375985791846887,74.50960592699093,26.894365312678673,0.20833470433922913,1,-0.11249971389770685,-0.049999713897706854,-0.09749960899353205,-0.9149999618530291,0.8500003814697248,0,0.022294169404522224,1.6153834867769945,13.800000190734865,-1.2400054931640625,13.854999542236328,-2.826099215497653,13.755000114440918,0.022294169404522224
3084,2012-01-03,14.199999809265135,14.289999961853027,14.0,14.0,334719.0,0.021215396041644352,-1.9000023841880647,1.9047683923705554,58.356954592069876,43.03750670326845,-0.37860332675960784,-0.32790926621214034,-0.2706653419635199,-1.0474489073934752,8.111717518921152,0.38500022888183416,-0.17599773714537825,0.34724984169006134,-0.053545084615295835,0.7480447679954185,0.14685237853738364,0.547647304842739,-0.631584734765223,84.34779435789471,33.13584200072794,0.20039746315267815,1,-0.22499990463256658,-0.30499982833862127,-0.4212496280670148,-1.2100000381469709,0.5450000762939471,1,0.005633797519762007,1.085099993506963,13.904999732971193,1.6153834867769945,13.800000190734865,-1.2400054931640625,13.854999542236328,0.005633797519762007
3085,2012-01-04,14.149999618530273,14.265000343322756,14.0649995803833,14.074999809265135,226449.0,-0.003521140239891918,-3.2105305425890047,0.374999403952996,72.53521883495783,47.07076020744034,-0.3190429282106706,-0.30122915549341833,-0.22811620644470487,-0.9851411733414892,8.835685745995074,0.2000007629394549,-0.15326040897314108,0.3022496700286865,-0.07973227620747281,0.6842316162648459,0.11125869691060686,0.4932406431467662,-0.5647528485721178,75.22115977010525,17.114056981187204,0.19099097311808003,1,-0.1724996566772461,-0.25499963760375977,-0.3712494373321533,-1.1599998474121094,0.6100006103515625,2,0.028621957425011724,-1.9000023841880647,14.199999809265135,1.085099993506963,13.904999732971193,1.6153834867769945,13.800000190734865,0.028621957425011724
3086,2012-01-05,14.045000076293945,14.289999961853027,13.885000228881836,14.114999771118164,569724.0,-0.007420462548905271,-1.0769249579404514,-0.9333316379079926,64.0000277432914,49.791195832557264,-0.17963274183393452,-0.2147205493112061,-0.12952360996295198,-0.8620925129096335,9.20482457783846,0.4049997329711914,-0.11123953432034028,0.20200014114379883,-0.16681575974170393,0.5708160420293016,0.01759219070104656,0.3864080915865511,-0.44325824478671016,56.637156191714,-4.130276522212199,0.1844079504427516,1,-0.06750011444091797,-0.15000009536743164,-0.30750012397766113,-1.0550003051757812,0.5150003433227539,3,0.037735829839243396,-3.2105305425890047,14.149999618530273,-1.9000023841880647,14.199999809265135,1.085099993506963,13.904999732971193,0.037735829839243396
3087,2012-01-06,13.954999923706055,14.170000076293945,13.854999542236328,14.125,288823.0,-0.00640798519750807,1.4230788981403366,2.42858310626703,60.27399228829218,52.5595159352022,-0.07213566178406516,-0.1422523969958398,-0.05258875915462724,-0.7441643849734358,9.663342776595812,0.3150005340576172,-0.08685036313478456,0.1184999942779541,-0.23668846500639518,0.4736884535623034,-0.05909423536422054,0.29609422392012874,-0.3370929318807221,40.7079138147845,-22.06279122541754,0.17759422964217447,1,0.0475001335144043,-0.07999992370605469,-0.17999982833862305,-0.9650001525878906,0.6949996948242188,4,0.05481908617019826,-1.0769249579404514,14.045000076293945,-3.2105305425890047,14.149999618530273,-1.9000023841880647,14.199999809265135,0.05481908617019826
3088,2012-01-09,13.949999809265135,14.010000228881836,13.84000015258789,13.949999809265135,321577.0,-0.000358302720763648,1.8333147897956723,-0.0,61.32404690620419,55.22189586103845,-0.03998717199750956,-0.1521409260437263,-0.058402395251286876,-0.7006830220489348,9.709264072163654,0.1700000762939453,-0.04503010505792737,0.11799988746642853,-0.22850733302324855,0.4645071079561056,-0.05525372277841001,0.2912534977112671,-0.3162509603280661,24.444378511376943,-39.276440107064516,0.17325361024483818,1,0.05250024795532404,-0.07499980926513494,-0.1749997138977033,-0.9600000381469709,0.8649997711181658,0,0.049820835699004196,1.4230788981403366,13.954999923706055,-1.0769249579404514,14.045000076293945,-3.2105305425890047,14.149999618530273,0.049820835699004196
3089,2012-01-10,14.020000457763672,14.140000343322756,13.885000228881836,14.0,341556.0,0.005017967702913184,-1.040000915527358,100.0,55.77691453096672,57.0895010239532,-0.08261956672641801,-0.21214738681830525,-0.13894872333620256,-0.7303668445060154,9.908201220982427,0.25500011444091975,-0.011811386754548181,0.17475051879882741,-0.17953851809097543,0.5290395556886303,-0.0023939996460740076,0.35189503724372884,-0.37072658885710297,40.00008477108628,-18.34135219710339,0.17714451844490184,1,-0.012500286102294922,-0.1550002098083496,-0.24500036239624023,-1.0300006866455078,0.7949991226196289,1,0.052425080790224676,1.8333147897956723,13.949999809265135,1.4230788981403366,13.954999923706055,-1.0769249579404514,14.045000076293945,0.052425080790224676
3090,2012-01-11,14.0,14.010000228881836,13.824999809265135,13.949999809265135,261180.0,-0.0014265661277205188,4.285677306848731,2.4999523173756373,63.34842527160315,59.286504036413554,-0.027056376571776397,-0.19464434394055097,-0.10608769631472725,-0.6723911369363655,9.938538408504183,0.19500064849853693,0.03572098779652144,0.1500000476837151,-0.21016065295632735,0.5101607483237576,-0.03008030263630701,0.33008039800373723,-0.33551161152331943,37.634437270810835,-19.69499159403388,0.18008035032002132,1,0.007500171661376953,-0.13499975204467773,-0.22499990463256836,-1.010000228881836,0.6850004196166992,2,0.05321427753993446,-1.040000915527358,14.020000457763672,1.8333147897956723,13.949999809265135,1.4230788981403366,13.954999923706055,0.05321427753993446
3091,2012-01-12,14.175000190734865,14.260000228881836,14.0,14.0,305718.0,0.012500013623918838,-1.9714279486215334,3.499990463293127,65.96639699312001,61.80128927996011,-0.16974096809674144,-0.3344156355422694,-0.26963602749939675,-0.8112063547559583,9.75427455698611,0.26000022888183594,0.08351256103647486,0.2917502403259302,-0.05890743182430036,0.6424079124761608,0.11642140425081493,0.4670790764010455,-0.49560157307947605,80.45978019472525,23.68319231119925,0.1753288360751151,1,-0.1675000190734881,-0.3099999427795428,-0.34875011444091975,-1.185000419616701,0.3599996566772443,3,0.04126984340566997,4.285677306848731,14.0,-1.040000915527358,14.020000457763672,1.8333147897956723,13.949999809265135,0.04126984340566997
3092,2012-01-13,14.0649995803833,14.279999732971193,13.920000076293945,14.175000190734865,252087.0,-0.0077601840473670025,1.249999999999986,-0.6285742312031035,62.549782934626585,62.681306677236876,-0.020335592494468813,-0.20292165301811593,-0.1617984313166403,-0.6744741701501162,9.204276490262606,0.35999965667724787,0.13019320041314764,0.16149964332580602,-0.18156852383082978,0.5045678104824418,-0.010034440252512766,0.3330337269041248,-0.37098893813277733,52.747211288152194,-3.556638002941824,0.17153408357831795,1,-0.00749969482421875,-0.22999954223632812,-0.23874950408935547,-1.0749998092651367,0.5800008773803711,4,0.03519380405270578,-1.9714279486215334,14.175000190734865,4.285677306848731,14.0,-1.040000915527358,14.020000457763672,0.03519380405270578
3093,2012-01-16,14.119999885559082,14.18000030517578,13.9399995803833,14.010000228881836,160145.0,0.0039104377402534585,1.0869583245222476,-0.9999913302815763,62.99211829762438,63.196324866742934,-0.04652330102921809,-0.23325840953250676,-0.2193343987452412,-0.7007146469372643,8.624555844590272,0.2400007247924787,0.16425167178577382,0.19324994087219238,-0.14184266657172095,0.5283425483161057,0.025703637150234826,0.36079624459414994,-0.41166945920532605,64.83519247456508,8.19683938464813,0.16754630372195706,1,-0.0625,-0.2849998474121094,-0.22999978065490723,-1.130000114440918,0.6649999618530273,0,0.03753539215770374,1.249999999999986,14.0649995803833,-1.9714279486215334,14.175000190734865,4.285677306848731,14.0,0.03753539215770374
3094,2012-01-17,14.395000457763672,14.399999618530273,14.085000038146973,14.199999809265135,459431.0,0.01947596136214136,2.0731820782761203,1.7727387010915432,71.19204775188824,63.04708363529076,-0.3251467829139596,-0.4718043669851184,-0.487763353458897,-0.9465013462048724,8.073063794142515,0.3149995803833008,0.2132403468409798,0.42975049018859934,0.06500862254513429,0.7944923578320644,0.24737955636686593,0.6121214240103328,-0.6726366429887491,99.1305804478456,38.057759424267914,0.18237093382173258,1,-0.2825007438659668,-0.5050005912780762,-0.4662504196166992,-1.4050006866455078,0.4199991226196289,1,0.029176735620950245,1.0869583245222476,14.119999885559082,1.249999999999986,14.0649995803833,-1.9714279486215334,14.175000190734865,0.029176735620950245
3095,2012-01-18,14.44499969482422,14.524999618530273,14.25,14.354999542236328,527466.0,0.003473375162942993,1.1999969482421875,0.4615377091351964,70.20547095149202,63.73657732509083,-0.3675515967665035,-0.5026840140132922,-0.5382115786938133,-0.9686154382155063,8.18179330011116,0.27499961853027344,0.23515979891558914,0.4512497425079367,0.03130143639081595,0.8711980486250575,0.24127558944937633,0.6612238955664971,-0.7088831593965548,86.77686210962405,25.769695264048686,0.20997415305855996,1,-0.26999998092651545,-0.4924998283386248,-0.5162496566772479,-1.4549999237060565,0.29500007629394354,2,0.025614392064795544,2.0731820782761203,14.395000457763672,1.0869583245222476,14.119999885559082,1.249999999999986,14.0649995803833,0.025614392064795544
3096,2012-01-19,14.350000381469727,14.5,14.3149995803833,14.489999771118164,392918.0,-0.006576622731846338,1.3125074505877024,-1.5555461365658998,68.33332803514593,64.63205907474124,-0.2511491939383017,-0.3761717975122103,-0.4296226102178693,-0.8509501234877739,8.452673339738888,0.18500041961669922,0.22495697863879904,0.3240004062652595,-0.10160881994665516,0.7496096324771742,0.11119579315930217,0.5368050193712168,-0.5823285227179564,71.07448438495054,8.316630280703691,0.21280461310595714,1,-0.17500066757202148,-0.39750051498413086,-0.43125033378601074,-1.3600006103515625,0.4249992370605469,3,0.023344949772932555,1.1999969482421875,14.44499969482422,2.0731820782761203,14.395000457763672,1.0869583245222476,14.119999885559082,0.023344949772932555
3097,2012-01-20,14.274999618530273,14.479999542236328,14.260000228881836,14.350000381469727,421151.0,-0.005226533863811111,-3.1904813805631242,0.5357220708446866,62.58501150570669,64.77216625246373,-0.14078829881197308,-0.27759954592082536,-0.3437189696692009,-0.7581198477505016,8.646482383802898,0.2199993133544922,0.19454478458103708,0.22499966621398926,-0.19989664432645426,0.6498959767544328,0.012551510943767497,0.437447821484211,-0.4770346493873632,57.26496005164513,-3.8408772024377953,0.21244815527022176,1,-0.09999990463256836,-0.32249975204467773,-0.41124963760375977,-1.2849998474121094,0.23000049591064453,4,0.018213676765660436,1.3125074505877024,14.350000381469727,1.1999969482421875,14.44499969482422,2.0731820782761203,14.395000457763672,0.018213676765660436
3098,2012-01-23,14.300000190734865,14.399999618530273,14.255000114440918,14.359999656677244,243199.0,0.0017513536162998555,1.0714305177111716,0.799984741366109,54.16667328939035,64.59325055895525,-0.12395545532960028,-0.27329475748187804,-0.37922315789914585,-0.7707126893723473,8.73215387935648,0.14499950408935547,0.18814906067301962,0.22250022888183807,-0.19170167769483548,0.6367021354585116,0.015399275593500406,0.42960118217017573,-0.47295383561646,48.86371764277534,-8.917905370017586,0.20710095328833691,1,-0.12500047683715998,-0.2900004386901873,-0.4687500000000018,-1.1500000953674334,0.32499980926513494,0,0.024125892477423694,-3.1904813805631242,14.274999618530273,1.3125074505877024,14.350000381469727,1.1999969482421875,14.44499969482422,0.024125892477423694
3099,2012-01-24,14.170000076293945,14.329999923706055,14.119999885559082,14.175000190734865,248144.0,-0.009090916972515073,-2.999981834860719,0.08333598245227093,50.78126629811202,63.196899561900686,0.033033541813910716,-0.11949276709530565,-0.25677932066344056,-0.6233463300243614,8.596533363152295,0.21000003814697266,0.19170576193089595,0.07350010871887136,-0.3194925412803329,0.4664927587180756,-0.12299621628073076,0.2699964337184735,-0.3150355906390647,12.345734247291446,-41.44412188489649,0.19649632499960196,1,0.05249977111816406,-0.16000032424926758,-0.33874988555908203,-0.9650001525878906,0.31999969482421875,1,0.043401536189618284,1.0714305177111716,14.300000190734865,-3.1904813805631242,14.274999618530273,1.3125074505877024,14.350000381469727,0.043401536189618284
3100,2012-01-25,14.199999809265135,14.31999969482422,14.114999771118164,14.210000038146973,208455.0,0.0021171300500821832,-1.277773068282985,1.9999999999996447,56.43150932659655,62.137467598953634,0.03842842158153381,-0.12062962607200411,-0.29333658965901854,-0.6304397452672372,8.754437149045257,0.20499992370605646,0.19644940914249887,0.08124985694885112,-0.2793911338463122,0.44189084774401444,-0.09907063844873143,0.26157035234643367,-0.3182339182952383,22.07791886094152,-30.05666356187425,0.18032049539758202,1,0.022500038146974433,-0.1300001144409162,-0.36874961853027166,-0.7100000381469709,0.2849998474121094,2,0.04330984361822976,-2.999981834860719,14.170000076293945,1.0714305177111716,14.300000190734865,-3.1904813805631242,14.274999618530273,0.04330984361822976
3101,2012-01-26,14.364999771118164,14.454999923706055,14.114999771118164,14.28499984741211,393255.0,0.01161971577952925,1.6153834867769505,-7.999809269500773,66.01558658302147,62.522556893219736,-0.10815997335068595,-0.2587277142080975,-0.4608553003680491,-0.7707026878616361,9.095487293343197,0.3400001525878906,0.21309586424158056,0.22074980735778738,-0.13343237083743276,0.5749319855530075,0.04365871826017731,0.39784089645539744,-0.45750453104585276,68.49319363519975,14.29716497541827,0.1770910890976105,1,-0.13250017166137695,-0.27250003814697266,-0.5737497806549072,-0.804999828338623,-0.010000228881835938,3,0.0261051170187947,-1.277773068282985,14.199999809265135,-2.999981834860719,14.170000076293945,1.0714305177111716,14.300000190734865,0.0261051170187947
3102,2012-01-27,14.265000343322756,14.4350004196167,14.25,14.25,412507.0,-0.006961324705097693,-23.666158052005848,0.18750447035264362,61.454548985500054,62.35171585853926,0.02591868415427534,-0.12870418847099963,-0.35781859000102934,-0.6577130960420536,9.626821029289927,0.18500041961669922,0.22172150136432833,0.09750037193298589,-0.22075980424161656,0.41576054810758833,-0.06162971615431445,0.2566304600202862,-0.33280492811212525,44.11779555475823,-13.26983384673813,0.159130088087301,1,0.039999485015867364,-0.1700005531311053,-0.5025002956390399,-0.5475001335144061,0.08999919891357244,4,0.035751788498641135,1.6153834867769505,14.364999771118164,-1.277773068282985,14.199999809265135,-2.999981834860719,14.170000076293945,0.035751788498641135
3103,2012-01-30,14.21500015258789,14.34000015258789,14.130000114440918,14.19499969482422,386040.0,-0.003505095655905066,-1.8000076294139338,1.333333333333057,57.19555299678631,60.79654977463904,0.1014839421347915,-0.05722258533172564,-0.3046547586574633,-0.5994322614190573,10.130496757999117,0.21000003814697266,0.211817120975617,0.0320001602172848,-0.261677139514628,0.3256774599491976,-0.11483848964867072,0.17883881008324032,-0.25909256924447455,29.411863703171807,-28.92866787914637,0.14683864986595607,1,0.10499954223632812,-0.12000036239624023,-0.4650001525878906,-0.47749996185302734,-0.7150001525878906,0,0.02040098197257012,-23.666158052005848,14.265000343322756,1.6153834867769505,14.364999771118164,-1.277773068282985,14.199999809265135,0.02040098197257012
3104,2012-01-31,14.279999732971193,14.4399995803833,14.234999656677244,14.234999656677244,394511.0,0.004572604972604921,-8.11109227313122,2.249952317375926,59.99998637608674,59.66260704403845,0.02062492642714986,-0.12218601249037953,-0.3477781141647984,-0.6510586892726149,10.269184770675729,0.22499942779541016,0.216596241150393,0.09299974441528569,-0.2038149769202775,0.3898144657508489,-0.05540761625249502,0.2414071050830664,-0.30132846822030324,48.52937876560992,-11.916850194706683,0.1484073606677815,1,0.02750015258788885,-0.15999984741211115,-0.5674996376037615,-0.4624996185302752,-0.5549993515014666,1,0.02415968301681648,-1.8000076294139338,14.21500015258789,-23.666158052005848,14.265000343322756,1.6153834867769505,14.364999771118164,0.02415968301681648
3105,2012-02-01,14.55500030517578,14.600000381469727,14.300000190734865,14.300000190734865,643197.0,0.01925774351169185,-1.3529416164585601,5.6666596024239215,62.66666242811666,59.03297753214631,-0.26499856418186596,-0.385029923113267,-0.5927426011733044,-0.9053627190061615,10.615085531320808,0.3200006484985334,0.2248745824718803,0.3477502822875955,0.009232125377907963,0.6862684391972831,0.17849120383275086,0.5170093607424402,-0.5544759062737139,90.72164543023402,31.451772934080417,0.1692590784548439,2,-0.19750022888183416,-0.3975000381469709,-0.8525002002716047,-0.7375001907348615,-0.6300001144409144,2,-0.004465855904826177,-8.11109227313122,14.279999732971193,-1.8000076294139338,14.21500015258789,-23.666158052005848,14.265000343322756,-0.004465855904826177
3106,2012-02-02,14.574999809265135,14.649999618530273,14.479999542236328,14.524999618530273,299744.0,0.0013740641477173465,-1.4285665628980728,0.1960790913544745,68.08511645649743,59.644100304456394,-0.2790729958582343,-0.3829198110170946,-0.5862064410538199,-0.9061754875454735,11.721088321215689,0.1700000762939453,0.19438624754227263,0.3412497997283914,-0.02558415138106973,0.7080837508378526,0.15783282417366173,0.5246667752831211,-0.538506851409009,85.57694600180797,24.429365565406975,0.18341697555473033,2,-0.1925001144409162,-0.38749980926513494,-0.8699996471405012,-0.757499694824217,-0.39499950408935547,3,-0.006174967668313713,-1.3529416164585601,14.55500030517578,-8.11109227313122,14.279999732971193,-1.8000076294139338,14.21500015258789,-0.006174967668313713
3107,2012-02-03,14.720000267028807,14.800000190734865,14.505000114440918,14.550000190734865,322606.0,0.009948573561661123,-1.2692293584712018,3.3999885559519085,70.00001271565742,61.40336024070829,-0.39595024978435056,-0.49294325874099165,-0.703083981887632,-1.0329471452324217,13.163674783454782,0.2950000762939471,0.16564379492932346,0.44800024032592667,0.04572503266788708,0.8502754479839663,0.24686263649690687,0.6491378441549465,-0.6344267763187492,88.0597142393518,26.247610534290075,0.20113760382901938,2,-0.26250028610229315,-0.4574999809265119,-0.986250162124632,-0.9025001525878888,-0.6700000762939418,4,-0.024796244440976056,-1.4285665628980728,14.574999809265135,-1.3529416164585601,14.55500030517578,-8.11109227313122,14.279999732971193,-0.024796244440976056
3108,2012-02-06,14.645000457763672,14.739999771118164,14.574999809265135,14.65999984741211,290831.0,-0.005095095645692771,-1.1290223343382502,-0.08823166421703559,59.6153902584312,62.38492956963264,-0.29822744092779274,-0.38283417773787676,-0.6015424420178892,-0.9475539954780743,14.687343248932367,0.16499996185302912,0.14403129266102965,0.33825039863586426,-0.06696929857292133,0.7434700958446498,0.13564055003147146,0.540860247240257,-0.487984297051133,72.56644487430064,14.835626268844265,0.20260984860439274,2,-0.1875004768371582,-0.38250017166137695,-0.8600003719329834,-0.8275003433227539,-0.6700000762939453,0,-0.01980204209373082,-1.2692293584712018,14.720000267028807,-1.4285665628980728,14.574999809265135,-1.3529416164585601,14.55500030517578,-0.01980204209373082
3109,2012-02-07,14.755000114440918,14.789999961853027,14.454999923706055,14.649999618530273,365004.0,0.007511072259402507,2.8285676917292,-7.000317904374365,61.39707712772851,62.93665932531397,-0.3537150706585983,-0.4584512158406042,-0.6960700856226811,-1.0482513722318547,15.628456752631653,0.33500003814697266,0.14240439336414923,0.4115000724792477,-0.01687650010694952,0.8398766450654449,0.19731178618614997,0.6256883587723454,-0.5336855507261458,90.99998474121058,35.41720587202564,0.21418828629309836,2,-0.2975001335144043,-0.44250011444091797,-0.9312500953674316,-0.9375,-0.9049997329711914,1,-0.08505592034612275,-1.1290223343382502,14.645000457763672,-1.2692293584712018,14.720000267028807,-1.4285665628980728,14.574999809265135,-0.08505592034612275
3110,2012-02-08,14.744999885559082,14.875,14.649999618530273,14.789999961853027,329824.0,-0.0006777518674533356,1.0930253189262078,-0.4285701310614799,65.49016967915419,62.87827966932872,-0.2886290110727181,-0.4108396954991136,-0.6779709789434545,-1.027715042577917,16.963335180356466,0.22500038146972656,0.15707541157105354,0.36424984931945836,-0.06790860647027941,0.7964083051091961,0.14817062142459037,0.5803290772143264,-0.46581675914230125,69.04759742235504,14.787248435294345,0.21607922789486886,2,-0.24249982833862305,-0.39499998092651367,-0.809999942779541,-0.9274997711181641,-1.015000343322754,2,-0.06917595876608451,2.8285676917292,14.755000114440918,-1.1290223343382502,14.645000457763672,-1.2692293584712018,14.720000267028807,-0.06917595876608451
3111,2012-02-09,14.760000228881836,14.84000015258789,14.640000343322756,14.760000228881836,281028.0,0.0010173172898728655,1.4999999999999778,-0.0,69.95887034740429,63.823204265095846,-0.27011123453728203,-0.4002892054930207,-0.693074187267797,-1.0378929374879284,17.48064957895136,0.19999980926513494,0.18972109889355337,0.350000190734864,-0.10224587160579901,0.802246253075527,0.12387715956453249,0.5761232219051955,-0.40931907763506814,72.61910708852368,17.96473981989611,0.2261230311703314,2,-0.25750017166137695,-0.4100003242492676,-0.8237502574920654,-0.942500114440918,-1.2700004577636719,3,-0.05657181742538686,1.0930253189262078,14.744999885559082,2.8285676917292,14.755000114440918,-1.1290223343382502,14.645000457763672,-0.05657181742538686
3112,2012-02-10,14.5600004196167,14.675000190734865,14.43000030517578,14.645000457763672,550827.0,-0.013550122368818363,2.3793203238557177,-100.0,59.352530325484324,64.06286841272896,-0.026669620560671348,-0.17002080632761363,-0.49147363897784047,-0.8316299691361682,17.966624665486304,0.32999992370605646,0.21031708937281302,0.12525033950805664,-0.3009258993833779,0.5514265783994912,-0.08783777993765973,0.338338458953773,-0.14640100651954313,29.21352889742343,-25.09212389384659,0.21308811944571718,2,-0.005000591278076172,-0.21000051498413086,-0.6237504482269287,-0.7475004196166992,-0.7950000762939435,4,-0.026098908206688365,1.4999999999999778,14.760000228881836,1.0930253189262078,14.744999885559082,2.8285676917292,14.755000114440918,-0.026098908206688365
3113,2012-02-13,14.649999618530273,14.739999771118164,14.55500030517578,14.614999771118164,242104.0,0.006181263483503674,-1.3871086828115453,-0.4117627259365639,67.77778091744992,64.92706780621377,-0.05417182226561401,-0.23007389970534398,-0.5784709406958211,-0.903043219127369,18.567264997280247,0.1849994659423846,0.20696285390918767,0.1887495517730713,-0.2206001454177624,0.598099248963905,-0.015925296822345558,0.39342440036848814,-0.21999931335449396,49.438081848886654,-9.754890663118928,0.2046748485954165,2,-0.0624995231628418,-0.2999997138977051,-0.711249589920044,-0.8524994850158691,-1.079999923706053,0,-0.04095559340742172,2.3793203238557177,14.5600004196167,1.4999999999999778,14.760000228881836,1.0930253189262078,14.744999885559082,-0.04095559340742172
3114,2012-02-14,14.8149995803833,14.885000228881836,14.56999969482422,14.579999923706055,236728.0,0.011262796324194024,-1.47059131520981,6.714305177111717,70.70708108614939,65.8204476571063,-0.15120171514648462,-0.381557931143357,-0.7415523791317487,-1.0489477624447225,18.659544771680245,0.3150005340576154,0.2231206359711333,0.3327495574951165,-0.10443613684694242,0.7699352518371754,0.11415671032408703,0.5513424046661459,-0.3849992752075213,84.61523950853282,19.871232235498496,0.21859284717102961,2,-0.1574993133544922,-0.45999956130981445,-0.8762495517730713,-1.0174994468688965,-1.2599992752075213,1,-0.056699238792137785,-1.3871086828115453,14.649999618530273,2.3793203238557177,14.5600004196167,1.4999999999999778,14.760000228881836,-0.056699238792137785
3115,2012-02-15,14.8149995803833,14.890000343322756,14.774999618530273,14.890000343322756,167314.0,0.0,2.0666547988402457,-0.3191526489864735,67.04546357646998,65.70493067043658,-0.12342137638650996,-0.3714622680095978,-0.7386271708933112,-1.0274230923730414,18.391762306291625,0.11500072479248225,0.2542352570332991,0.3142495632171638,-0.14695332835158403,0.7754524547859116,0.083648117432789,0.5448510090015386,-0.3212992858886743,83.69548766961381,18.623270501698315,0.23060144578437408,2,-0.1549992561340332,-0.45749950408935547,-0.8787493705749512,-1.0174994468688965,-1.3249998092651367,2,-0.06513663356368504,-1.47059131520981,14.8149995803833,-1.3871086828115453,14.649999618530273,2.3793203238557177,14.5600004196167,-0.06513663356368504
3116,2012-02-16,14.6850004196167,14.755000114440918,14.5600004196167,14.739999771118164,223134.0,-0.008774833914861224,3.5882260543706312,0.7333172269975922,65.55557596342402,65.21110436463286,0.02662187007277339,-0.22670205688164025,-0.6036069317843253,-0.8795502667389705,17.7334098728816,0.25499916076660156,0.2760457988950371,0.16750040054321325,-0.2949814661901726,0.6299822672765991,-0.0637405328234788,0.3987413339099053,-0.12789211730957284,55.43480289004754,-11.780402762937705,0.2312409333666929,2,-0.02500009536743164,-0.2800002098083496,-0.7487502098083496,-0.8875002861022949,-1.1950006484985352,3,-0.06503240381965869,2.0666547988402457,14.8149995803833,-1.47059131520981,14.8149995803833,-1.3871086828115453,14.649999618530273,-0.06503240381965869
3117,2012-02-17,14.53499984741211,14.835000038146973,14.475000381469727,14.824999809265135,312823.0,-0.010214543269894238,1.322575286332635,5.272788749978293,61.03448094425673,65.36878110750236,0.16496861661828,-0.05926261810352429,-0.44845168173470285,-0.7093330671435574,17.168666251351567,0.3599996566772461,0.2693431254067047,0.004499816894531605,-0.4436765604624693,0.4526761942515325,-0.21958837178396884,0.22858800557303205,0.3550004959106463,14.457703965676853,-55.16247817143723,0.2240881886785001,2,0.1250004768371582,-0.12999963760375977,-0.5987496376037598,-0.7374997138977051,-0.8850002288818359,4,-0.07189543084033834,3.5882260543706312,14.6850004196167,2.0666547988402457,14.8149995803833,-1.47059131520981,14.8149995803833,-0.07189543084033834
3118,2012-02-20,14.645000457763672,14.789999961853027,14.385000228881836,14.5600004196167,277533.0,0.007567981527784262,1.1600040690207647,-0.2931036183723755,62.207383034547235,65.45881509714889,0.06142779517378116,-0.14977023827022862,-0.5504624103385325,-0.8002680523174988,16.59258448335678,0.4049997329711914,0.2559680999957177,0.09725041389465261,-0.3399954454727432,0.5344962732620484,-0.12137251578904618,0.3158733435783514,0.23669988632202354,51.485182170637614,-19.94350069088574,0.21862292968369823,2,-0.007500171661376953,-0.23000049591064453,-0.6987504959106445,-0.8475003242492676,-0.7750005722045898,0,-0.06008877343355812,1.322575286332635,14.53499984741211,3.5882260543706312,14.6850004196167,2.0666547988402457,14.8149995803833,-0.06008877343355812
3119,2012-02-21,14.78499984741211,14.859999656677244,14.635000228881836,14.6850004196167,280024.0,0.009559534672067604,-1.249996423717885,1.1764633284340675,58.455873587543955,64.67722664252553,-0.08254958450324068,-0.2543749536973845,-0.6714925764523869,-0.9170007272484249,16.609073261406884,0.22499942779540838,0.2291108887523592,0.20649981498718262,-0.20461034252362253,0.6176099724979878,0.0009447362317800412,0.4120548937425852,0.07683249206543152,79.20782730378365,9.797414375313494,0.20555507875540285,2,-0.14749956130981445,-0.2974996566772461,-0.838749885559082,-0.9874997138977051,-0.8499994277954102,1,-0.08217789415808185,1.1600040690207647,14.645000457763672,1.322575286332635,14.53499984741211,3.5882260543706312,14.6850004196167,-0.08217789415808185
3120,2012-02-22,14.8149995803833,14.845000267028807,14.699999809265135,14.800000190734865,234217.0,0.0020290654907542116,2.8666395402066835,0.1499947547612285,58.75912256325588,63.432810222064596,-0.11351272139814128,-0.2486884631184303,-0.6866190579410656,-0.9048012001536563,16.649974667263585,0.14500045776367188,0.2301034368351882,0.20574955940246653,-0.1771928710569739,0.588691989861907,0.014278344172746316,0.39722077463218675,-0.42999935150146484,90.526288315167,22.20408296985137,0.19147121522972022,2,-0.17749929428100586,-0.3124995231628418,-0.8137497901916504,-1.0174994468688965,-0.9549999237060565,2,-0.08504889037431362,-1.249996423717885,14.78499984741211,1.1600040690207647,14.645000457763672,1.322575286332635,14.53499984741211,-0.08504889037431362
3121,2012-02-23,14.739999771118164,14.859999656677244,14.59000015258789,14.760000228881836,227931.0,-0.005062423988485665,1.454548607197686,-1.3334181078333216,50.769212711468455,62.479108264951726,-0.04654280547367762,-0.15194439234870138,-0.5845768844566592,-0.792878993692014,16.283326157961053,0.2699995040893537,0.21732492148691307,0.1119997501373291,-0.25705861397395324,0.48105811424861145,-0.07252943191831207,0.2965289321929703,-0.3457995414733883,74.73683576503873,8.54317624903453,0.18452918205564145,2,-0.10249948501586914,-0.23749971389770508,-0.6762499809265137,-0.929999828338623,-0.6099996566772461,3,-0.08480325776186737,2.8666395402066835,14.8149995803833,-1.249996423717885,14.78499984741211,1.1600040690207647,14.645000457763672,-0.08480325776186737
3122,2012-02-24,14.774999618530273,14.9399995803833,14.744999885559082,14.859999656677244,214574.0,0.002374480865372064,-1.6896601619278757,4.249904634751008,55.158703727811904,61.076988577214166,-0.053459635412346884,-0.15470936637271748,-0.5964057872625972,-0.8005172211269134,15.765494499172227,0.19999980926513672,0.20011555564509642,0.12149963378906214,-0.2105766143469907,0.453575881925115,-0.044538490278963394,0.2875377578570877,-0.3621674118041991,70.27024240539282,4.680998185617142,0.1660381240680263,2,-0.11249971389770508,-0.24749994277954102,-0.711249828338623,-0.9649996757507324,-0.38499927520751775,4,-0.08697122711262262,1.454548607197686,14.739999771118164,2.8666395402066835,14.8149995803833,-1.249996423717885,14.78499984741211,-0.08697122711262262
3123,2012-02-27,14.505000114440918,14.699999809265135,14.039999961853027,14.699999809265135,566797.0,-0.01827407858276575,5.769239798114272,2.2941130271853427,41.197171747563424,57.79810976181573,0.21658488533951292,0.14559489693877836,-0.3057338284161233,-0.5052467109164382,16.655888441455698,0.7349996566772461,0.16824214216578426,-0.16299986839294434,-0.4342036659224515,0.10820392913656285,-0.29860176715769704,-0.027397969628191632,0.4349994659423828,51.666705520081216,-10.26590412136644,0.13560189876475348,2,-0.015000343322753906,-0.015000343322753906,-0.4412503242492676,-0.695000171661377,-0.010000228881835938,0,-0.05894522503722155,-1.6896601619278757,14.774999618530273,1.454548607197686,14.739999771118164,2.8666395402066835,14.8149995803833,-0.05894522503722155
3124,2012-02-28,14.625,14.68000030517578,14.475000381469727,14.545000076293945,215704.0,0.008273001352107068,1.1578878682929494,-0.4102566610587306,46.07842953926245,55.46843931323712,0.07464944254631689,0.055618382974481406,-0.40227349980411375,-0.6042105609179202,17.204719592745775,0.2049999237060529,0.16746946088736614,-0.060249996185302024,-0.26272061494593046,0.14222062257532642,-0.16148530556561624,0.040985313195012196,0.3149995803833008,65.00003178915735,3.8035302127715696,0.10123530938031443,2,-0.13500022888183594,-0.13500022888183594,-0.5325002670288086,-0.815000057220459,-0.75,1,-0.051623939448951606,5.769239798114272,14.505000114440918,-1.6896601619278757,14.774999618530273,1.454548607197686,14.739999771118164,-0.051623939448951606
3125,2012-02-29,14.489999771118164,14.595000267028807,14.31999969482422,14.595000267028807,475602.0,-0.009230784880809306,4.2380813979892284,-1.3125074505876801,41.818156597007885,52.83094827252422,0.17735060087516352,0.1955238613890078,-0.25295755268536446,-0.4500231249154254,17.345899474962312,0.3050003051757795,0.14292023145033816,-0.19200019836425852,-0.40508263081978946,0.02108223409127241,-0.2985414145920231,-0.08545898213649394,0.4319998168945318,50.0,-9.348789487038893,0.1065412162277651,2,0.0,0.0,-0.3737499713897705,-0.679999828338623,-0.5699996948242188,2,-0.038302233282826115,1.1578878682929494,14.625,5.769239798114272,14.505000114440918,-1.6896601619278757,14.774999618530273,-0.038302233282826115
3126,2012-03-01,14.484999656677244,14.53499984741211,14.34000015258789,14.484999656677244,297464.0,-0.0003450734658316801,2.899979019244936,-0.0,47.42265068074736,51.31852268768984,0.1687421521408119,0.2038891810622463,-0.2279242136294588,-0.4301408990651492,17.326070127701993,0.19499969482421875,0.09535904215611701,-0.19250030517578232,-0.41850667301157607,0.03350606266001144,-0.3055034890936792,-0.07949712125788544,0.4193599388122582,49.44443149330607,-13.149660995612678,0.1130031839178972,3,0.005000114440919745,0.005000114440919745,-0.33874988555908025,-0.6749997138977033,-0.9849996566772443,3,-0.04314808524775415,4.2380813979892284,14.489999771118164,1.1578878682929494,14.625,5.769239798114272,14.505000114440918,-0.04314808524775415
3127,2012-03-02,14.354999542236328,14.539999961853027,14.274999618530273,14.529999732971193,237768.0,-0.008974809632183112,1.7179432003247372,-100.0,40.13376966356642,48.86589897980308,0.302315821892881,0.32163256522692585,-0.08188986338520365,-0.2881787600505312,16.882237905226077,0.2650003433227539,0.05147477451900251,-0.30425038337707555,-0.5710693206810209,-0.0374314460731302,-0.4376598520290482,-0.17084091472510288,0.5320728605804455,47.727220183221235,-15.848139822322878,0.1334094686519724,3,0.13500022888183594,0.13500022888183594,-0.19249987602233887,-0.5449995994567871,-0.7049999237060547,4,-0.01567394183005022,2.899979019244936,14.484999656677244,4.2380813979892284,14.489999771118164,1.1578878682929494,14.625,-0.01567394183005022
3128,2012-03-05,14.354999542236328,14.420000076293945,14.18000030517578,14.3100004196167,324348.0,0.0,1.742851537593821,-0.2571375632830313,32.70675209109389,46.004885480197515,0.2870382674983496,0.31493957261918126,-0.06407432746507169,-0.2804064321050106,16.49565316916738,0.23999977111816584,0.01620085274204186,-0.289750337600708,-0.5893373734015892,0.009836698200173188,-0.4395438555011477,-0.1399568197002683,0.5151314117611712,34.99984741210973,-24.843624212122265,0.1497935179004402,3,0.13500022888183594,0.13500022888183594,-0.1549997329711914,-0.5449995994567871,-0.4549999237060547,0,0.0024382307351140664,1.7179432003247372,14.354999542236328,2.899979019244936,14.484999656677244,4.2380813979892284,14.489999771118164,0.0024382307351140664
3129,2012-03-06,13.5,14.300000190734865,13.43000030517578,14.300000190734865,659319.0,-0.05956109853718117,1.1749991953374865,-17.77812864257713,19.90845593257845,41.688144743455574,1.0511291625520762,1.1289802867732437,0.7978833834532537,0.5805063304421729,17.23221320906041,0.9249992370605487,-0.02534182981272437,-1.0819998741149899,-1.6706414451364129,-0.4933583030935669,-1.3763206596257014,-0.7876790886042784,1.3535283341546105,6.008557692386557,-48.718563652884725,0.2943207855107111,3,0.684999942779541,0.684999942779541,0.7074997425079346,0.309999942779541,0.11999988555908203,1,0.07370369522659859,1.742851537593821,14.354999542236328,1.7179432003247372,14.354999542236328,2.899979019244936,14.484999656677244,0.07370369522659859
3130,2012-03-07,13.725000381469727,13.8100004196167,13.494999885559082,13.515000343322756,338930.0,0.016666694923683556,-1.5199946594442006,-0.26249998509883954,28.94736511885587,39.26349501094306,0.7322570755259434,0.8681568786946023,0.5837274794405936,0.36127068431327913,17.71609046857004,0.3150005340576172,-0.07668812233410804,-0.8059995174407959,-1.5021133841299754,-0.10988565075161638,-1.1540564507853865,-0.45794258409620525,1.07158683152573,26.57659167003901,-26.901841229362635,0.3480569333445899,3,0.45999956130981445,0.45999956130981445,0.48874950408935547,0.08499956130981445,0.12999916076660156,2,0.010928933651090489,1.1749991953374865,13.5,1.742851537593821,14.354999542236328,1.7179432003247372,14.354999542236328,0.010928933651090489
3131,2012-03-08,13.925000190734865,14.0,13.720000267028807,13.800000190734865,332777.0,0.014571934696275823,1.0363645191047632,0.5952379871117802,36.90987282563187,37.23584713292306,0.45202739629816513,0.6349476080805267,0.3938959788598755,0.16354681416347816,17.972970940622716,0.2799997329711932,-0.13041045319878997,-0.5642497062683081,-1.3014795411919522,0.17298012865533607,-0.9328646237301292,-0.19563478880648688,0.8169235459478053,44.594598077701534,-13.248817273115172,0.36861491746182196,3,0.13999986648559215,0.25999975204467596,0.3324999809265119,-0.07749986648559748,0.26000022888183416,3,-0.0003590746407491352,-1.5199946594442006,13.725000381469727,1.1749991953374865,13.5,1.742851537593821,14.354999542236328,-0.0003590746407491352
3132,2012-03-09,14.18000030517578,14.18000030517578,13.859999656677244,13.93000030517578,573818.0,0.018312395759289224,1.5600051879882812,2.0,40.60605173195064,37.170167131188315,0.11594347043429742,0.36893463180320474,0.1540100099642956,-0.08559571099196539,19.085547495378236,0.32000064849853516,-0.18634552305624297,-0.29024958610534846,-1.039294150780405,0.4587949785697081,-0.6647718684428767,0.08427269623217981,0.5094464942466157,75.7575932722595,16.40311169312855,0.3745222823375279,3,-0.125,0.004999637603761542,0.1049995422363299,-0.30750036239623846,-0.2700004577636701,4,-0.047954886497962645,1.0363645191047632,13.925000190734865,-1.5199946594442006,13.725000381469727,1.1749991953374865,13.5,-0.047954886497962645
3133,2012-03-12,14.050000190734865,14.279999732971193,14.015000343322756,14.210000038146973,192321.0,-0.009167849904309522,-1.3043471049707618,-0.6399993896484304,35.09128000931622,35.949372738972066,0.19513494593605785,0.4760888679122477,0.29454031124451774,0.041581941453026516,19.863159227153147,0.2649993896484375,-0.23149616538397844,-0.39024972915649236,-1.1568377596113688,0.3763383012983841,-0.7735437443839306,-0.006955713929054141,0.5890687489176649,71.2643640361696,13.825472390216369,0.3832940152274386,3,-0.03749990463257191,0.13499975204467596,0.30999994277953924,-0.10249996185302912,-0.21000003814697443,0,-0.028469791229495334,1.5600051879882812,14.18000030517578,1.0363645191047632,13.925000190734865,-1.5199946594442006,13.725000381469727,-0.028469791229495334
3134,2012-03-13,13.975000381469727,14.145000457763672,13.699999809265135,13.739999771118164,736632.0,-0.005338064643913398,-1.8253961526118316,-1.4687552154114079,33.266943396943276,34.99923793896488,0.18800693066472007,0.5111376892827479,0.36990572347025186,0.10914305197611718,20.370188135817465,0.44500064849853693,-0.29373897607226773,-0.4232495784759518,-1.1954114966372753,0.3489123396853717,-0.8093305375566135,-0.03716861939529004,0.6157058128037338,61.14657187425575,7.5669611400235866,0.38608095908066203,3,0.009999752044677734,0.20999956130981445,0.38499975204467773,0.0749998092651385,0.22999954223632812,1,-0.005366780743627064,-1.3043471049707618,14.050000190734865,1.5600051879882812,14.18000030517578,1.0363645191047632,13.925000190734865,-0.005366780743627064
3135,2012-03-14,13.850000381469727,14.25,13.80500030517578,14.114999771118164,575458.0,-0.008944543584109343,-1.5070437669915282,-1.127654048438413,32.617195794593385,33.35418739605889,0.2376693501497904,0.5904059849558472,0.49543825565460864,0.23029294022839863,20.7420980947083,0.4449996948242205,-0.3204845439027544,-0.4999996185302731,-1.2830365960529413,0.2830373589923951,-0.8915181072916081,-0.10848112976893809,0.6942775772398271,25.862171023424363,-24.006767181455007,0.3915184887613345,3,0.13499975204467773,0.33499956130981445,0.5349996089935303,0.1999998092651385,0.1549997329711914,2,-0.016606533543375823,-1.8253961526118316,13.975000381469727,-1.3043471049707618,14.050000190734865,1.5600051879882812,14.18000030517578,-0.016606533543375823
3136,2012-03-15,13.729999542236328,13.885000228881836,13.529999732971193,13.885000228881836,475491.0,-0.008664320283626181,3.5806312680735637,0.5849095986641332,30.245748668461744,32.25551839660282,0.26743434989881365,0.6695187265192608,0.6179731534541837,0.3469043147018809,22.390750856563706,0.35500049591064275,-0.37225948619283855,-0.572250413894654,-1.3851751875867553,0.24067435979744722,-0.9787128007407055,-0.16578802704860252,0.7697073103318743,26.666641235351324,-19.769809312339117,0.4064623868460509,3,0.19500064849853516,0.4550004005432129,0.6962504386901855,0.39750051498413086,0.3900003433227539,3,0.009104151796616833,-1.5070437669915282,13.850000381469727,-1.8253961526118316,13.975000381469727,-1.3043471049707618,14.050000190734865,0.009104151796616833
3137,2012-03-16,13.489999771118164,13.829999923706055,13.359999656677244,13.699999809265135,1084022.0,-0.01747995477930464,1.0000000000000075,1.3548329539161885,30.5927330401925,32.020627390947105,0.4155274957861348,0.871919361793374,0.8606718294457671,0.579370207082567,24.611182051653184,0.47000026702881037,-0.4165982511776605,-0.7600001811981194,-1.6413864528933004,0.12138609049706162,-1.20069331704571,-0.3193070453505289,0.9669188195543423,14.13044605002657,-30.337214384064914,0.4406931358475907,3,0.3400001525878906,0.6599998474121094,0.9362502098083496,0.6375002861022949,1.380000114440918,4,0.05151969312753568,3.5806312680735637,13.729999542236328,-1.5070437669915282,13.850000381469727,-1.8253961526118316,13.975000381469727,0.05151969312753568
3138,2012-03-19,13.765000343322756,13.850000381469727,13.4350004196167,13.4399995803833,442472.0,0.020385513481872897,-1.4776184836821609,-1.5476223995349918,34.476548403078354,33.63930433211376,0.05367921561351352,0.5561238432816591,0.591782531656941,0.2996357563068628,26.938347975408906,0.41499996185302734,-0.4721059166987551,-0.44099960327148224,-1.3272070841495136,0.4452078776065491,-0.8841033437104979,0.0021041371675334375,0.6261031113100355,45.505677574625295,3.485056673731208,0.4431037404390158,3,0.05499935150146307,0.38499927520751775,0.68749952316284,0.3624997138977033,1.1349992752075178,0,0.010533926659848758,1.0000000000000075,13.489999771118164,3.5806312680735637,13.729999542236328,-1.5070437669915282,13.850000381469727,0.010533926659848758
3139,2012-03-20,13.56999969482422,13.765000343322756,13.484999656677244,13.760000228881836,589122.0,-0.01416641072538205,1.7999961853172721,-0.5846156554808182,33.74559220777823,34.17244067532736,0.29016777721076714,0.6908529965173962,0.7884978558552529,0.48856087256416636,29.458907089773888,0.28000068664551137,-0.5148338723133534,-0.5752502441406229,-1.4609164207194567,0.310415932438211,-1.0180833324300398,-0.13241715585120595,0.7592375319312374,23.595500802050857,-16.696354304959762,0.4428330882894173,3,0.24999999999999822,0.5799999237060529,0.8987503051757795,0.5575003623962385,1.3200006484985352,1,0.01989686542636049,-1.4776184836821609,13.765000343322756,1.0000000000000075,13.489999771118164,3.5806312680735637,13.729999542236328,0.01989686542636049
3140,2012-03-21,13.55500030517578,13.755000114440918,13.460000038146973,13.614999771118164,415299.0,-0.0011053345604835618,-1.3600006103515625,0.3157857752346657,33.62677835845179,33.807652401196236,0.31124771635385784,0.6393987294346406,0.8057177530630835,0.5091515308764745,32.131869055750514,0.2950000762939453,-0.5534074592262321,-0.527249670028688,-1.3913125182456394,0.3368131781882635,-0.9592810941371628,-0.09521824592021311,0.7160826673749856,37.14294018379542,-1.9089221564328653,0.4320314241084753,3,0.2649993896484393,0.594999313354494,0.951249837875368,0.5774998664855975,1.3849992752075213,2,0.04795275572823732,1.7999961853172721,13.56999969482422,-1.4776184836821609,13.765000343322756,1.0000000000000075,13.489999771118164,0.04795275572823732
3141,2012-03-22,13.489999771118164,13.65999984741211,13.4399995803833,13.55500030517578,387301.0,-0.00479531778636666,-1.6666551070421232,1.083351877165593,34.41442710839233,33.11969410968975,0.34425661911637384,0.6386971676957298,0.8665876225097229,0.577585888651253,34.70327189042454,0.2200002670288086,-0.47726734454662534,-0.5297502040863034,-1.3740964023701139,0.31459599419750717,-0.9519233032282095,-0.1075771049443972,0.7264182024801897,26.530596356969767,-10.951982384960395,0.4221730991419055,3,0.3299999237060547,0.6599998474121094,1.0187504291534424,0.6450004577636719,1.6000003814697266,3,0.03817645308084883,-1.3600006103515625,13.55500030517578,1.7999961853172721,13.56999969482422,-1.4776184836821609,13.765000343322756,0.03817645308084883
3142,2012-03-23,13.489999771118164,13.6850004196167,13.4399995803833,13.494999885559082,379574.0,0.0,-3.6666606116202396,0.07692420552246462,34.41442710839233,33.044488231809325,0.26383174345609106,0.5665389378648111,0.8659179835399655,0.5748273949688301,37.74775843154847,0.24500083923339844,-0.4369754832596229,-0.4655002117156979,-1.2620776816635981,0.33107725823220235,-0.8637889466896489,-0.06721147674174688,0.6750331034649228,13.252857001693632,-23.529892711850124,0.39828873497395045,3,0.315000057220459,0.6599998474121094,1.0425004959106445,0.6450004577636719,1.3299999237060565,4,0.04670126946849451,-1.6666551070421232,13.489999771118164,-1.3600006103515625,13.55500030517578,1.7999961853172721,13.56999969482422,0.04670126946849451
3143,2012-03-26,13.649999618530273,13.789999961853027,13.479999542236328,13.5649995803833,280393.0,0.011860626399317287,-1.4313747489593736,-16.999618539004388,53.60575688662289,35.304356397329286,0.04595779200026939,0.35753113111784707,0.705320807360458,0.4124924149834186,38.39929957093615,0.3100004196166992,-0.4291526014290934,-0.26275033950805593,-1.0262427580123017,0.5007420789961898,-0.6444965487601788,0.11899586974406695,0.46673126297846323,59.99994550438418,18.526193651377213,0.3817462092521232,3,0.1550002098083496,0.5,0.8825006484985352,0.4850006103515625,1.0850000381469709,0,0.0893773114376224,-3.6666606116202396,13.489999771118164,-1.6666551070421232,13.489999771118164,-1.3600006103515625,13.55500030517578,0.0893773114376224
3144,2012-03-27,13.869999885559082,13.9399995803833,13.670000076293945,13.744999885559082,527825.0,0.016117236130186452,1.0377367996775493,1.470587575312188,53.49396106346318,37.62399698275926,-0.21289088227030462,0.08228689418388058,0.4784018715142295,0.19436652868819415,38.84718206723024,0.28999996185302734,-0.4461948273100589,-0.005000066757201438,-0.690933834477681,0.6809337009632781,-0.3479669506174421,0.3379668171030392,0.20132712245976592,86.00006103515625,40.88042493670626,0.34296688386024,3,-0.2200002670288086,0.2799997329711914,0.6562502384185791,0.2650003433227539,0.9499998092651385,1,0.07426097631360395,-1.4313747489593736,13.649999618530273,-3.6666606116202396,13.489999771118164,-1.6666551070421232,13.489999771118164,0.07426097631360395
3145,2012-03-28,13.9350004196167,14.404999732971193,13.869999885559082,13.899999618530273,861343.0,0.004686412011098318,-10.263123023641056,0.28000640869140625,50.25773753342767,39.847551301088814,-0.295657750903521,-0.027852715688261753,0.4054834611013014,0.12780526734334074,38.32315045932745,0.5349998474121112,-0.4375843244038755,0.08775043487548828,-0.5354625387771961,0.7109634085281726,-0.2238560519508539,0.39935692170183046,-0.5750007629394549,51.29541564381397,5.856994168943913,0.311606486826342,3,-0.05250072479248047,0.21499919891357422,0.6274998188018799,0.19999980926513672,0.46999931335449396,2,0.06853246465365559,1.0377367996775493,13.869999885559082,-1.4313747489593736,13.649999618530273,-3.6666606116202396,13.489999771118164,0.06853246465365559
3146,2012-03-29,13.859999656677244,14.0600004196167,13.84000015258789,13.854999542236328,406220.0,-0.005382185911804838,-11.571841194582959,0.1428571428570921,40.9090884460934,40.99381301285557,-0.22381359640552922,-0.0021883673277738325,0.4745941631775352,0.20829788134198957,37.80162273241856,0.2200002670288086,-0.41979895185883365,0.04399967193603338,-0.5025262190272652,0.590525562899332,-0.22926327354561593,0.3172626174176827,-0.4790999984741209,43.523317086283036,1.8407509507198867,0.27326294548164903,3,0.060000419616700995,0.2899999618530291,0.7100005149841326,0.2750005722045916,0.430000305175783,3,0.07792207434765341,-10.263123023641056,13.9350004196167,1.0377367996775493,13.869999885559082,-1.4313747489593736,13.649999618530273,0.07792207434765341
3147,2012-03-30,14.130000114440918,14.130000114440918,13.845000267028807,13.994999885559082,445370.0,0.0194805529907498,3.2222128032326234,26.999427808516174,52.105257346039544,42.95255845096237,-0.439724591355656,-0.30557656722719884,0.2041375018420375,-0.05562278948257493,37.00662561755517,0.28499984741211115,-0.3828067774681738,0.32525010108947683,-0.18244322354841813,0.8329434257273718,0.07140343877052935,0.5790967634084243,-0.728618454742433,70.27031764049669,30.99414549757796,0.25384666231894704,3,-0.20750045776367188,0.01999950408935547,0.440000057220459,0.005000114440917969,0.47499942779541016,4,0.06794055416643974,-11.571841194582959,13.859999656677244,-10.263123023641056,13.9350004196167,1.0377367996775493,13.869999885559082,0.06794055416643974
3148,2012-04-02,14.390000343322756,14.390000343322756,14.104999542236328,14.114999771118164,447986.0,0.01840058222052776,1.072728785992447,2.037037821952852,59.952019064303144,45.86438365724292,-0.6724617177254171,-0.5932356786459572,-0.05411307763957751,-0.3188272855844563,36.029917413008455,0.28500080108642756,-0.3183341999819227,0.5835002899169943,0.06764503006031042,1.0993555497736782,0.32557265998865326,0.8414279198453354,-0.9685463221588169,97.95926576125953,58.91113448656314,0.2579276299283415,4,-0.4675006866455096,-0.36000061035156605,0.2049994468688947,-0.2300004959106463,0.2550001144409162,0,0.02988181662559808,3.2222128032326234,14.130000114440918,-11.571841194582959,13.859999656677244,-10.263123023641056,13.9350004196167,0.02988181662559808
3149,2012-04-03,14.494999885559082,14.670000076293945,14.390000343322756,14.425000190734865,600398.0,0.007296701857623544,-3.000013623978278,0.25454381517482605,65.61739572985518,49.41889669850996,-0.7067764643926839,-0.6533688383484204,-0.15191585920853967,-0.4241378143047907,33.90294156260622,0.27999973297118963,-0.22971744065892707,0.6387498378753662,0.059349952176409815,1.2181497235743226,0.3490498950258871,0.9284497807248453,-1.053874950158999,78.91563773241505,36.621586285566025,0.2896999428494784,4,-0.440000057220459,-0.47499990463257014,-0.005000114440917969,-0.33500003814697266,0.025000572204589844,1,0.016557417938117158,1.072728785992447,14.390000343322756,3.2222128032326234,14.130000114440918,-11.571841194582959,13.859999656677244,0.016557417938117158
3150,2012-04-04,13.875,14.43000030517578,13.824999809265135,14.399999618530273,531285.0,-0.042773362570134865,1.0683742570319223,-7.500027247956593,52.82651695419393,51.464684459154576,-0.04091354980852735,-0.022720039256590496,0.4672575867691684,0.19234183111278824,31.330054539337983,0.6700000762939471,-0.18160085219418498,0.011249971389769797,-0.5648704788096559,0.5873704215891955,-0.27681025370994305,0.29931019648948265,-0.38472005896416306,5.9171804655962665,-36.7692842445326,0.28806022509971246,4,0.17999982833862305,0.1399998664855957,0.6149997711181641,0.3424997329711914,0.4399995803833008,2,0.06810808611345731,-3.000013623978278,14.494999885559082,1.072728785992447,14.390000343322756,3.2222128032326234,14.130000114440918,0.06810808611345731
3151,2012-04-05,13.920000076293945,14.045000076293945,13.800000190734865,13.904999732971193,381581.0,0.0032432487419060685,-1.1777822989119795,-0.028572103280275343,59.07172588293236,54.20438432299236,-0.020678113078124838,-0.07179487907276183,0.4166176805665618,0.1451651605177542,29.527674387788544,0.24499988555908025,-0.11061180982012608,0.056500053405761363,-0.5195128133826099,0.6325129201941326,-0.23150637998842427,0.344506486799947,-0.3825313298477848,13.793092108508246,-31.162747537998726,0.2880064333941854,4,0.1549997329711914,0.09499979019165039,0.5699996948242188,0.2974996566772461,0.09500026702881037,3,0.03484192916803308,1.0683742570319223,13.875,-3.000013623978278,14.494999885559082,1.072728785992447,14.390000343322756,0.03484192916803308
3152,2012-04-10,13.5,13.885000228881836,13.46500015258789,13.835000038146973,515369.0,-0.030172419108618675,-1.0740758183355192,-22.33282471867516,44.731608227149444,53.21836780527309,0.4480018543472486,0.31057243666342416,0.82920498195816,0.5638773671818651,28.674687198344124,0.4549999237060547,-0.04374939865259542,-0.32950000762939524,-0.9071260430996215,0.24812602784083104,-0.6183130253645093,-0.04068698989428121,1.1700000762939453,2.9045518363573914,-40.24751475929544,0.2888130177351133,4,0.567500114440918,0.5149998664855957,0.9899997711181641,0.7774996757507324,0.5349998474121094,1,0.05851851569281674,-1.1777822989119795,13.920000076293945,1.0683742570319223,13.875,-3.000013623978278,14.494999885559082,0.05851851569281674
3153,2012-04-11,13.649999618530273,13.78499984741211,13.520000457763672,13.520000457763672,452483.0,0.011111082854094345,-3.076940006162243,-0.3880571521295403,51.61943085362686,53.01008667084684,0.3330231810531785,0.13604433892153978,0.6749946640416322,0.4137683798352363,28.18188772377559,0.2849998474121094,0.03202272380218929,-0.1595003604888916,-0.7326626432126009,0.4136619222348177,-0.44608150185074535,0.12708078087296215,0.9959004592895511,15.352653747346729,-29.022632772257488,0.28658114136185425,4,0.41750049591064453,0.36500024795532227,0.8400001525878906,0.6500000953674316,0.15000057220459162,2,0.06996336632930111,-1.0740758183355192,13.5,-1.1777822989119795,13.920000076293945,1.0683742570319223,13.875,0.06996336632930111
3154,2012-04-12,13.899999618530273,13.914999961853027,13.6850004196167,13.725000381469727,464460.0,0.018315018826859042,1.2438988081392643,1.3461566676937071,56.377062473558055,53.69001166419466,0.09803565855818164,-0.12634015237548546,0.4215067196539657,0.17397341090273954,26.89683528823037,0.2650003433227539,0.11955450063606854,0.09424967765808034,-0.47532353410837125,0.6638228894245319,-0.19053692822514634,0.37903628354130703,0.7222824607849123,45.07765773671881,-0.20369495669493887,0.2847866058832259,4,0.16750049591064453,0.11500024795532227,0.5900001525878906,0.4025001525878906,-0.08500003814697266,3,0.053597184149575705,-3.076940006162243,13.649999618530273,-1.0740758183355192,13.5,-1.1777822989119795,13.920000076293945,0.053597184149575705
3155,2012-04-13,13.619999885559082,13.864999771118164,13.5,13.864999771118164,502312.0,-0.020143866234206276,1.9795913600959125,-1.4000054495912806,52.226028571680516,54.94744945592655,0.36727663280347755,0.14287005196036873,0.6858275262706606,0.46488898472026996,26.109317235738406,0.39999961853027344,0.1296034260611698,-0.17425003051757848,-0.7493225251822118,0.4008224641470548,-0.46178627784989423,0.11328621681473727,0.9791365552215581,26.724095406906578,-20.064542247845445,0.2875362473323162,4,0.44750022888183594,0.39499998092651367,0.565000057220459,0.565000057220459,0.4250001907348633,4,0.06607933772149566,1.2438988081392643,13.899999618530273,-3.076940006162243,13.649999618530273,-1.0740758183355192,13.5,0.06607933772149566
3156,2012-04-16,13.854999542236328,13.914999961853027,13.460000038146973,13.579999923706055,601662.0,0.017254013116873024,1.303794412199291,-1.122447946874477,55.78446421046967,55.356250218641016,0.1469460702335077,-0.08673153230762587,0.43691165184973,0.24012694669625212,24.711888937086446,0.4549999237060547,0.13019488516774302,0.05449962615966797,-0.5203497241023172,0.6293489764216531,-0.2329250489713246,0.34192430129066054,0.7214541727804562,86.81309237856894,34.30426981329497,0.28742467513099296,4,0.21000051498413086,0.16000032424926758,0.3300004005432129,0.3300004005432129,-0.11499977111816406,0,0.03320101431578415,1.9795913600959125,13.619999885559082,1.2438988081392643,13.899999618530273,-3.076940006162243,13.649999618530273,0.03320101431578415
3157,2012-04-17,14.1850004196167,14.19499969482422,13.704999923706055,13.890000343322756,619606.0,0.02381818031638172,2.111123221313933,1.0727290382094414,58.045120674874084,55.144372619815556,-0.19493170231250367,-0.3815576918550505,0.09186776017243048,-0.07793278898479628,22.665130390710395,0.48999977111816584,0.14306455728466005,0.3497504711151116,-0.23007253921995385,0.929573481450177,0.05983896594757887,0.6396619762826443,0.3467951483252918,98.6395537580622,45.13355152821717,0.28991150516753283,4,-0.12000036239624023,-0.17000055313110352,-0.06000041961669922,-4.76837158203125e-07,-0.5500001907348633,1,-0.011984495683119434,1.303794412199291,13.854999542236328,1.9795913600959125,13.619999885559082,1.2438988081392643,13.899999618530273,-0.011984495683119434
3158,2012-04-18,13.90999984741211,14.204999923706055,13.854999542236328,14.125,506587.0,-0.01938671583148399,-1.153843445191732,-0.7288138880806949,50.59171505808522,53.47485254517445,0.005386924204959342,-0.10027846992731959,0.35073747097047203,0.20689235349660073,20.579057942079558,0.35000038146972656,0.1770196958491681,0.0674999237060554,-0.5122507002316254,0.6472505476437362,-0.22237538826278502,0.3573752356748958,0.578923899338081,60.40266824033621,10.552260332019571,0.28987531196884075,4,0.03500032424926758,0.10500001907348633,0.21000027656555176,0.27500009536743164,-0.10999965667724432,2,0.00898634086061878,2.111123221313933,14.1850004196167,1.303794412199291,13.854999542236328,1.9795913600959125,13.619999885559082,0.00898634086061878
3159,2012-04-19,13.84000015258789,14.119999885559082,13.755000114440918,14.015000343322756,545876.0,-0.0050323289426377205,-1.1159390644047555,0.8139537978389394,48.596746915209785,53.004878096398436,-0.03050379805251424,-0.009500998960891849,0.39991415814719034,0.2800224613669915,18.4743677301872,0.36499977111816406,0.1644149856234911,-0.015999794006347656,-0.5814304347427459,0.5494308467300506,-0.2987151143745468,0.2667155263618515,0.6077666458181703,51.00673460583802,1.2837931861158296,0.28271532036819896,4,-0.007500171661376953,0.17499971389770508,0.25874996185302734,0.3449997901916504,-0.03999996185302557,3,-0.0028901706222558277,-1.153843445191732,13.90999984741211,2.111123221313933,14.1850004196167,1.303794412199291,13.854999542236328,-0.0028901706222558277
3160,2012-04-20,14.204999923706055,14.234999656677244,13.789999961853027,13.835000038146973,637491.0,0.026372815541473305,1.0697691439318586,-2.1142827559522623,54.69388094045001,52.51845088056706,-0.3841699026593659,-0.3407795609296862,0.01822576989186686,-0.08344494996596552,16.08997471591827,0.444999694824217,0.11727636544816633,0.31649999618530344,-0.25080319384394834,0.8838031862145552,0.03284840117067667,0.6001515911999302,0.20325620428964264,96.12906480804702,43.73731845536193,0.28365159501462595,4,-0.3575000762939453,-0.19000005722045898,-0.11999988555908203,-0.019999980926513672,-0.35000038146972656,4,-0.0274551457527219,-1.1159390644047555,13.84000015258789,-1.153843445191732,13.90999984741211,2.111123221313933,14.1850004196167,-0.0274551457527219
3161,2012-04-23,14.005000114440918,14.0600004196167,13.885000228881836,14.039999961853027,505024.0,-0.014079536102732826,3.6666242815726564,-0.09459421145285883,48.2662965898401,52.91119403197713,-0.1909223853774069,-0.10563492847746048,0.19838528374455677,0.11270850210365069,13.538339453013187,0.31999969482421875,0.03744976601947059,0.09075016975402761,-0.4463404275141336,0.6278407670221888,-0.177795128880053,0.3592954683881082,0.36532576996082966,56.60383809121109,6.206192582819519,0.268545298634081,4,-0.1575002670288086,0.009999752044677734,0.07999992370605469,0.17999982833862305,-0.5,0,0.002856120066131451,1.0697691439318586,14.204999923706055,-1.1159390644047555,13.84000015258789,-1.153843445191732,13.90999984741211,0.002856120066131451
3162,2012-04-24,14.119999885559082,14.1899995803833,13.96500015258789,14.1899995803833,386063.0,0.008211336678218606,5.42858310626703,2.0,46.0982582484581,52.29773040918061,-0.2332557046155408,-0.1802586349530273,0.07092003876071828,-0.0035120635387784205,10.993102051038486,0.22499942779541016,0.03435646952067195,0.1742499351501472,-0.33103055852834373,0.6795304288286381,-0.07839031168909827,0.42689018198939266,0.21391296499247403,76.04169150195929,30.352417944374793,0.2526402468392456,4,-0.27250003814697266,-0.10500001907348633,-0.06499981880187988,0.06500005722045898,-0.30500030517578125,1,-0.026912189626117078,3.6666242815726564,14.005000114440918,1.0697691439318586,14.204999923706055,-1.1159390644047555,13.84000015258789,-0.026912189626117078
3163,2012-04-25,14.869999885559082,15.140000343322756,14.140000343322756,14.260000228881836,938692.0,0.05311614773928186,-1.3529427604290065,-8.714318801089918,54.567600996560735,52.09667913395869,-0.8850744464168177,-0.879252687048492,-0.6859887677191772,-0.7502243784839138,9.558983434457605,1.0200004577636737,0.02938027229271256,0.8632499217987064,0.22995204669891933,1.4965477968984935,0.546600984248812,1.1798988593486008,-1.4099998474121094,80.50538533256018,37.40718777552838,0.31664893754989387,4,-0.5699996948242188,-0.5824995040893555,-0.880000114440918,-0.7200002670288086,-2.005000114440918,2,-0.0830531046524492,5.42858310626703,14.119999885559082,3.6666242815726564,14.005000114440918,1.0697691439318586,14.204999923706055,-0.0830531046524492
3164,2012-04-26,14.899999618530273,14.970000267028807,14.770000457763672,14.850000381469727,350202.0,0.0020174669268373524,1.1052552326457066,0.08196600852679123,64.58036694897963,53.46938339810303,-0.8474222659602813,-0.8728841579987865,-0.7280104080269272,-0.778245470353367,8.73176546661673,0.19999980926513494,0.1046505515588354,0.8417496681213379,0.09747837735354992,1.5860209588891259,0.4696140227374439,1.2138853135052319,-1.406399574279785,82.22217355737362,32.99893852160184,0.37213564538389443,4,-0.5999994277954102,-0.6099996566772461,-0.9149999618530273,-0.75,-2.2549991607666016,3,-0.07382546684279123,-1.3529427604290065,14.869999885559082,5.42858310626703,14.119999885559082,3.6666242815726564,14.005000114440918,-0.07382546684279123
3165,2012-04-27,14.890000343322756,14.979999542236328,14.725000381469727,14.81999969482422,345164.0,-0.0006710923129878976,1.040001068119338,1.4000343327992675,63.93679109837842,54.375197496759554,-0.7133440454728781,-0.8302369680453605,-0.730397098294091,-0.7658266015883957,9.555635243047494,0.25499916076660156,0.1546091084993435,0.7840003967285174,-0.04472479539659169,1.6127255888536265,0.36963780066596286,1.198362992791072,-1.3634722930908225,80.07968309139393,25.285258580095963,0.4143625960625542,4,-0.4675002098083514,-0.6000003814697283,-0.9050006866455096,-0.7400007247924822,-2.3150005340576207,4,-0.07320350083649851,1.1052552326457066,14.899999618530273,-1.3529427604290065,14.869999885559082,5.42858310626703,14.119999885559082,-0.07320350083649851
3166,2012-04-30,14.9399995803833,14.979999542236328,14.824999809265135,14.949999809265135,249812.0,0.0033579070455136417,3.4285831062670806,-0.14285908911320197,73.15113540989168,56.053643578428186,-0.6629688895253665,-0.8381491066508531,-0.7882657744152866,-0.8113345568978882,10.33571391342274,0.15499973297119318,0.1761494958500478,0.7799996376037601,-0.11899981957762762,1.6789990947851479,0.33049990901306536,1.2294993661944549,-1.3812020842895514,82.97866123627001,20.727395564276442,0.4494997285906941,4,-0.49249935150146484,-0.6499996185302734,-0.9549999237060547,-0.7899999618530273,-1.9049997329711914,0,-0.0726238332410406,1.040001068119338,14.890000343322756,1.1052552326457066,14.899999618530273,-1.3529427604290065,14.869999885559082,-0.0726238332410406
3167,2012-05-02,15.09000015258789,15.329999923706055,14.989999771118164,15.050000190734865,374110.0,0.010040199224740531,-3.2499806285874366,-3.9999046347516294,73.15114364303744,58.560246754533985,-0.749961448737654,-0.9618561450124368,-0.9397193101006458,-0.955047806909791,11.617376730063782,0.3900003433227539,0.24215360441046485,0.882000207901001,-0.10814816066649335,1.8721485764684953,0.3869260236172547,1.3770743921847473,-1.4995785995495616,79.831944895236,11.167140133627512,0.4950741842837469,5,-0.5475001335144043,-0.7050004005432129,-1.1050004959106445,-0.9400005340576172,-1.7899999618530256,2,-0.1050364494446443,3.4285831062670806,14.9399995803833,1.040001068119338,14.890000343322756,1.1052552326457066,14.899999618530273,-0.1050364494446443
3168,2012-05-03,14.81999969482422,15.210000038146973,14.80500030517578,15.210000038146973,405703.0,-0.017892674289825328,1.0769198792013688,-9.750017881410875,64.69649078226306,60.349107184206574,-0.37694215967222,-0.6935480468138984,-0.6778853926834909,-0.6795477133962002,12.483913776545236,0.4049997329711932,0.27681199078060637,0.590499782562258,-0.43435400294134574,1.6153535680658617,0.07807288981045524,1.1029266753140607,-1.159995006959182,15.702377724673521,-53.63496919634363,0.5124268927518023,5,-0.2599997520446795,-0.42499971389770685,-0.8424999713897723,-0.6700000762939471,-1.6099996566772479,3,-0.06781377430067759,-3.2499806285874366,15.09000015258789,3.4285831062670806,14.9399995803833,1.040001068119338,14.890000343322756,-0.06781377430067759
3169,2012-05-04,14.734999656677244,14.854999542236328,14.614999771118164,14.854999542236328,438530.0,-0.005735495269724056,3.0,0.30769174338848115,68.99488882462461,61.93810806022598,-0.16945540660916514,-0.6215111264355979,-0.6067212684010901,-0.584935842236634,12.437034046590043,0.23999977111816406,0.27820063726083966,0.4934997558593732,-0.5498960008349201,1.5368955125536665,-0.028198122487774313,1.0151976342065208,-1.0081951593785643,16.783197195797715,-55.55081442781791,0.5216978783471466,5,-0.127499580383299,-0.33999967575073065,-0.7574999332427961,-0.5850000381469709,-1.7599992752075178,4,-0.12690871592329356,1.0769198792013688,14.81999969482422,-3.2499806285874366,15.09000015258789,3.4285831062670806,14.9399995803833,-0.12690871592329356
3170,2012-05-07,14.81999969482422,14.899999618530273,14.460000038146973,14.5,333585.0,0.005768580938409373,-1.2,-2.666666666666642,67.32495880537648,64.05573719528557,-0.17661664578435854,-0.6662427884547988,-0.7058219081390753,-0.6621272612860842,13.175696104638272,0.4399995803833008,0.3374961008090871,0.5312498092651392,-0.5277361468438482,1.5902357653741266,0.0017568312106455153,1.060742787319633,-1.029067380469245,41.37927632552547,-27.920178413087413,0.5294929780544941,5,-0.17249965667724787,-0.42499971389770685,-0.9200000762939471,-0.6700000762939471,-1.8099994659423846,0,-0.14676108514497144,3.0,14.734999656677244,1.0769198792013688,14.81999969482422,-3.2499806285874366,15.09000015258789,-0.14676108514497144
3171,2012-05-08,14.404999732971193,14.890000343322756,14.335000038146973,14.829999923706055,347214.0,-0.02800269705794689,1.0366945185703593,-1.3281268626469127,53.832742077189856,64.91512428736688,0.33647406607440544,-0.22455807122129023,-0.3076177696175382,-0.2353455943978897,13.76663359896996,0.555000305175783,0.40757447005559655,0.09199986457824849,-0.9535591482507453,1.1375588774072423,-0.4307796418362493,0.6147793709927463,-0.5525047142421737,7.035146017618714,-56.13422016842611,0.522779506414497,5,0.3300004005432111,-0.00999975204467951,-0.3887500762939471,-0.25500011444091975,-1.5050001144409197,1,-0.1270392195507941,-1.2,14.81999969482422,3.0,14.734999656677244,1.0769198792013688,14.81999969482422,-0.1270392195507941
3172,2012-05-09,14.289999961853027,14.5,14.125,14.5,484209.0,-0.00798332337729557,2.571427922670651,0.49411751506243967,57.01107705799364,65.18662162752608,0.5343130338659936,-0.04989714694503,-0.21222474503084499,-0.11150829232434134,13.399392769866104,0.375,0.425378398458232,-0.062499904632568715,-1.0359392814836657,0.9109394722185282,-0.5492195930581172,0.42421978379297975,-0.378404746924927,15.207369221371096,-46.316248181578196,0.48671968842554875,5,0.4375,0.10500001907348633,-0.25500011444091797,-0.1400003433227539,-1.3400001525878924,2,-0.08782366114703466,1.0366945185703593,14.404999732971193,-1.2,14.81999969482422,3.0,14.734999656677244,-0.08782366114703466
3173,2012-05-10,14.604999542236328,14.994999885559082,14.34000015258789,14.414999961853027,509877.0,0.022043357678389608,-2.852948683786096,-0.904759742235503,62.944160798311444,65.0048209441185,0.19866140276455724,-0.3053369138652062,-0.5348707752306758,-0.41566907662867614,13.389591733540856,0.7049999237060547,0.49994660108344036,0.20474967956542933,-0.7158534742171074,1.125352833347966,-0.25555189732583905,0.6650512564566977,-0.6366681389571092,55.17236843403368,-7.364246430978376,0.4603015768912684,5,0.12250041961669922,-0.20999956130981445,-0.5687499046325684,-0.4549999237060547,-1.4549999237060547,3,-0.08935291971269999,2.571427922670651,14.289999961853027,1.0366945185703593,14.404999732971193,-1.2,14.81999969482422,-0.08935291971269999
3174,2012-05-11,14.645000457763672,14.675000190734865,14.484999656677244,14.604999542236328,264661.0,0.0027388508579999638,2.799996185317222,0.21053159931536072,58.365031833876394,64.38573658139606,0.13263266937037166,-0.30215409560121387,-0.5860795265147694,-0.44400954490816247,13.771741487454864,0.19000053405762074,0.5833110647804247,0.20750055313110316,-0.6878176233726752,1.1028187296348815,-0.240158535120786,0.6551596413829923,-0.6222023136673798,59.77017542128843,1.4215274576566799,0.4476590882518891,5,0.08249950408935547,-0.2500004768371582,-0.6687507629394531,-0.49500083923339844,-1.3700008392333984,4,-0.09798568622481474,-2.852948683786096,14.604999542236328,2.571427922670651,14.289999961853027,1.0366945185703593,14.404999732971193,-0.09798568622481474
3175,2012-05-14,14.520000457763672,14.68000030517578,14.425000190734865,14.604999542236328,180454.0,-0.008535336025458085,1.1702081033699137,-2.1249284760633227,60.07828716316717,62.933197887315565,0.22308892663814817,-0.11201420631717873,-0.4696188277597173,-0.3119493745794113,13.678215567709001,0.2550001144409144,0.5704490245097258,0.03750052452087438,-0.771081670002884,0.8460827190446327,-0.3667905727410048,0.44179162178275355,-0.44491424248298905,45.40235743937316,-12.623082164689563,0.40429109726187895,5,0.20749950408935547,-0.1250004768371582,-0.4825005531311035,-0.37000083923339844,-1.2200002670288068,0,-0.10640496057752202,2.799996185317222,14.645000457763672,-2.852948683786096,14.604999542236328,2.571427922670651,14.289999961853027,-0.10640496057752202
3176,2012-05-15,14.3149995803833,14.664999961853027,14.220000267028807,14.664999961853027,311723.0,-0.01411851728081448,1.5428526275061274,4.117695898034288,53.68619397119291,60.77042570155506,0.3689044073627077,0.13619867375640737,-0.27555424832861064,-0.09829430422685448,13.537408649909931,0.4449996948242205,0.5070403935158154,-0.19050035476684535,-0.9485163469490789,0.5675156374153882,-0.5695083508579621,0.18850764132427145,-0.18971681676560337,21.83903510070035,-32.506787203425496,0.3790079960911167,5,0.35250043869018555,0.08000040054321289,-0.2799997329711914,-0.16499996185302734,-0.8599996566772461,1,-0.09116307298323523,1.1702081033699137,14.520000457763672,2.799996185317222,14.645000457763672,-2.852948683786096,14.604999542236328,-0.09116307298323523
3177,2012-05-16,14.015000343322756,14.210000038146973,13.84000015258789,14.1899995803833,457499.0,-0.020956985389762206,2.4418569578254465,0.49999727521920356,30.523925715060386,56.97347402742143,0.5591827389782988,0.4456580374103183,0.01398812409682293,0.20726545813247732,14.121384417314282,0.47499942779541016,0.4353833832824048,-0.4819995880126928,-1.2587294495743748,0.2947302735489892,-0.8703645187935347,-0.09363465723185094,1.314999580383299,15.151535168296876,-34.40289451420739,0.38836493078084133,5,0.40249967575073065,0.379999637603758,0.02999949455261053,0.13499927520751775,-0.625,2,-0.07955766660567432,1.5428526275061274,14.3149995803833,1.1702081033699137,14.520000457763672,2.799996185317222,14.645000457763672,-0.07955766660567432
3178,2012-05-17,14.03499984741211,14.229999542236328,13.925000190734865,14.020000457763672,226063.0,0.001427007035278649,-1.9756045367002268,-0.0857111716621262,30.20595005626025,52.66359194204762,0.4650229688932619,0.45903852010907364,-0.01645144653916475,0.1937177499443088,14.747693104871729,0.30499935150146307,0.3245415701459251,-0.46825008392334055,-1.2268933048002602,0.29039313695357905,-0.8475716943618004,-0.08892847348488075,1.2652000808715815,23.21424516691573,-21.290547747909983,0.37932161043845986,5,0.38250017166137695,0.3600001335144043,0.006250143051147461,0.11499977111816406,-0.7399997711181641,3,-0.07730673672554655,2.4418569578254465,14.015000343322756,1.5428526275061274,14.3149995803833,1.1702081033699137,14.520000457763672,-0.07730673672554655
3179,2012-05-18,13.800000190734865,13.9350004196167,13.65999984741211,13.885000228881836,345056.0,-0.01674383036923055,1.9729724156773392,-5.666899796541082,27.38588751865798,48.22591735463445,0.6184855349917662,0.7282242667999252,0.23272558327528436,0.43322950554987827,15.346403435910084,0.375,0.18734543837257078,-0.7012497425079331,-1.4674286040726123,0.06492911905674603,-1.0843391732902727,-0.31816031172559356,1.4709957420349102,13.725517695325701,-25.19372046944533,0.3830894307823394,5,0.5274996757507306,0.5949997901916486,0.24124979972839178,0.3499994277954084,-0.6599998474121094,4,-0.04710149008845621,-1.9756045367002268,14.03499984741211,2.4418569578254465,14.015000343322756,1.5428526275061274,14.3149995803833,-0.04710149008845621
3180,2012-05-21,13.8149995803833,13.920000076293945,13.744999885559082,13.770000457763672,208288.0,0.0010869122783423446,-2.6842041861165487,-0.5294012049950183,26.31578947368422,45.168478176467154,0.4983407233804993,0.7193925705889779,0.22511662315924497,0.4234340910372225,16.320084759961617,0.17500019073486328,0.09353955176756124,-0.6667503356933597,-1.482898308967206,0.14939763758048663,-1.074824322330283,-0.25867634905643655,1.391556508972167,15.422857245883781,-17.182772957123035,0.40807398663692307,5,0.5125002861022949,0.5800004005432129,0.22625041007995605,0.33500003814697266,-0.7599992752075213,0,-0.039087946308721144,1.9729724156773392,13.800000190734865,-1.9756045367002268,14.03499984741211,2.4418569578254465,14.015000343322756,-0.039087946308721144
3181,2012-05-22,14.045000076293945,14.085000038146973,13.75,13.890000343322756,356400.0,0.016648606796719312,1.8510683197045634,3.4445056691744864,28.716902061723516,42.02468095465936,0.2368067728801151,0.5191600259746068,-0.0011160207851990123,0.19843113797333345,17.189856648170164,0.33500003814697266,-0.007934781701592897,-0.4387498378753669,-1.250160985803971,0.3726613100532372,-0.8444554118396699,-0.033044263911063965,1.0996937633837884,67.54393596659126,39.222079606553656,0.40570557396430235,5,0.2824997901916504,0.34999990463256836,-0.0037500858306884766,0.10499954223632812,-0.7449998855590803,1,-0.05304377938854832,-2.6842041861165487,13.8149995803833,1.9729724156773392,13.800000190734865,-1.9756045367002268,14.03499984741211,-0.05304377938854832
3182,2012-05-23,13.739999771118164,14.005000114440918,13.68000030517578,13.949999809265135,339634.0,-0.02171593474681288,1.0312446914720939,-1.354841289862121,28.313252550600268,38.17680226046924,0.5091248895413063,0.8371532830282913,0.2959650175387907,0.5075843429675384,18.098861249158187,0.36499977111816584,-0.12220773889746717,-0.7247501373291012,-1.5881550773676718,0.1386548027094694,-1.1564526073483865,-0.2930476673098159,1.3453063088689454,14.035081848723749,-15.22694112351887,0.4317024700192855,5,0.43000030517578125,0.755000114440918,0.3000001907348633,0.4099998474121094,-0.5249996185302734,2,-0.02074234731875224,1.8510683197045634,14.045000076293945,-2.6842041861165487,13.8149995803833,1.9729724156773392,13.800000190734865,-0.02074234731875224
3183,2012-05-24,13.635000228881836,13.829999923706055,13.5649995803833,13.75,364651.0,-0.007641888208545722,-1.0784253594028155,0.5476178582295312,28.087654473436757,34.81264922042038,0.5163610219310346,0.8905444803651434,0.3958528443738203,0.6144918355590097,17.027434870115272,0.2650003433227539,-0.16877212330495617,-0.7679996967315681,-1.6843964401594107,0.14839704669627451,-1.2261980684454894,-0.3098013250176468,1.3932936018022737,13.461651322304954,-16.660956439272596,0.45819837171392164,5,0.4874997138977051,0.8124995231628418,0.4049997329711914,0.5149993896484375,-0.08500003814697088,3,-0.017968454818219848,1.0312446914720939,13.739999771118164,1.8510683197045634,14.045000076293945,-2.6842041861165487,13.8149995803833,-0.017968454818219848
3184,2012-05-25,13.800000190734865,13.9350004196167,13.595000267028807,13.595000267028807,269203.0,0.012101207120152724,-2.3170758938955114,-1.7826115801171258,30.308883791986972,31.504937734733694,0.2446165987674327,0.6734374309464943,0.22997092652744833,0.4476683505874508,15.792156416688963,0.3400001525878924,-0.21661061315067442,-0.5479997634887681,-1.4708180163859677,0.37481848940843143,-1.009408889937367,-0.08659063704016923,1.1404959849311957,45.192385284085,15.81233388000092,0.46140912644859977,5,0.314999580383299,0.6474995613098127,0.17999982833862127,0.3499994277954084,0.03999996185302557,4,-0.03659421068558899,-1.0784253594028155,13.635000228881836,1.0312446914720939,13.739999771118164,1.8510683197045634,14.045000076293945,-0.03659421068558899
3185,2012-05-28,13.800000190734865,13.984999656677244,13.734999656677244,13.850000381469727,131636.0,0.0,-1.777758351214547,-0.243903460210819,36.091959667673954,29.55002281212048,0.14722645012268032,0.6193445011105752,0.23310052664945324,0.446624675183676,14.584866761373977,0.25,-0.3176542203846786,-0.4934997558593732,-1.4102679421126663,0.4232684303939198,-0.9518838489860197,-0.035115662732726705,1.0579661892142305,45.192385284085,12.449421408893564,0.45838409312664685,5,0.0974993705749494,0.6474995613098127,0.12374973297118963,0.3499994277954084,0.09000015258789062,0,-0.04782607523840643,-2.3170758938955114,13.800000190734865,-1.0784253594028155,13.635000228881836,1.0312446914720939,13.739999771118164,-0.04782607523840643
3186,2012-05-29,13.854999542236328,13.984999656677244,13.739999771118164,13.949999809265135,258099.0,0.0039854601986446525,1.9696962691096571,1.899998092658675,39.71629638681228,30.571397331204025,0.022477868424154224,0.5047718216619614,0.18580297570167303,0.39256741453216293,13.312333672917543,0.24499988555908025,-0.4084013549984995,-0.3842504024505615,-1.2677438431426182,0.4992430382414952,-0.8259971227965899,0.05749631789546683,0.9253888297388198,65.90900224113192,29.66947760281692,0.44174672034602847,5,0.04250001907348633,0.5925002098083496,0.07625031471252441,0.2950000762939453,0.05500030517578125,1,-0.05774083460788204,-1.777758351214547,13.800000190734865,-2.3170758938955114,13.800000190734865,-1.0784253594028155,13.635000228881836,-0.05774083460788204
3187,2012-05-30,13.505000114440918,13.829999923706055,13.460000038146973,13.8149995803833,312822.0,-0.025261597932822233,1.1764689382804698,3.2631431009386747,24.418602072268953,29.9283586663161,0.32690324590307895,0.7693854259165533,0.5473330682489639,0.7429203136930997,11.583243308917826,0.39499950408935547,-0.5114873511946207,-0.6549998283386227,-1.5007195498240211,0.19071989314677573,-1.077859689081322,-0.23213996759592348,1.202464930038719,8.571449331700913,-24.229188162107157,0.42285986074269927,5,0.2674999237060547,0.8899998664855957,0.42624974250793457,0.6449995040893555,0.3599996566772461,2,-0.015179557346826411,1.9696962691096571,13.854999542236328,-1.777758351214547,13.800000190734865,-2.3170758938955114,13.800000190734865,-0.015179557346826411
3188,2012-05-31,13.8149995803833,13.8149995803833,13.510000228881836,13.510000228881836,951018.0,0.022954421570933636,1.0,-0.9838705707904436,32.851201808357686,30.535615809616072,-0.01965167768124587,0.4007816979298706,0.2438387785168299,0.4351603769696659,10.376916750230546,0.3099994659423828,-0.5794281434879771,-0.2947503566741947,-1.0934760642296837,0.5039753508812943,-0.6941132104519401,0.1046124971035507,0.7926682635897233,67.6190095585486,36.65060209049271,0.39936285377774466,5,-0.042499542236328125,0.5800004005432129,0.11625027656555176,0.33500003814697266,-0.1699991226196289,3,-0.043431013103133465,1.1764689382804698,13.505000114440918,1.9696962691096571,13.854999542236328,-1.777758351214547,13.800000190734865,-0.043431013103133465
3189,2012-06-01,12.864999771118164,13.649999618530273,12.779999732971193,13.5600004196167,544246.0,-0.06876582252047947,-1.0115587435323887,-2.278695495833529,24.49919562126422,30.333772048236067,0.8758785129045847,1.2685414417286687,1.1957252213699263,1.3807805382855065,10.22287691029771,1.0349998474121076,-0.5877324436442457,-1.1512501716613777,-2.0705111878780365,-0.23198915544471888,-1.610880679769707,-0.6916196635530483,1.6508546483887763,7.053945521054312,-21.176204410361105,0.45963050810832934,6,0.567500114440918,1.190000057220459,1.4287505149841309,1.385000228881836,0.7350006103515625,4,0.0532452725848096,1.0,13.8149995803833,1.1764689382804698,13.505000114440918,1.9696962691096571,13.854999542236328,0.0532452725848096
3190,2012-06-04,12.645000457763672,12.739999771118164,12.484999656677244,12.739999771118164,469841.0,-0.01710060763843846,4.368462264340391,0.13668953195903732,24.386480857886767,29.852614136698648,1.019691544346296,1.3884258598108552,1.4155772045076986,1.5953958056486606,10.681105751730408,0.38000011444091975,-0.6068888518720392,-1.262499523162841,-2.289680056455005,-0.23531898987067734,-1.776089789808923,-0.7489092565167592,1.6972684930896946,10.666720072428504,-17.61294019674589,0.5135902666460815,6,0.5999994277954102,1.2624993324279785,1.6499996185302734,1.6049995422363281,1.0249996185302734,0,0.09450372887021308,-1.0115587435323887,12.864999771118164,1.0,13.8149995803833,1.1764689382804698,13.505000114440918,0.09450372887021308
3191,2012-06-05,12.574999809265135,12.729999542236328,12.505000114440918,12.6899995803833,269837.0,-0.005535835979789017,1.3076900504714581,1.2105326560523808,26.237590418175515,29.62198501087368,0.9602216069181875,1.3853243079281459,1.486709553596496,1.6567564438295594,11.521745772563289,0.22499942779541016,-0.6005460402231435,-1.241000175476076,-2.399250216296114,-0.0827501346560382,-1.8201251958860958,-0.6618751550660562,1.5443968262870964,6.691459830465803,-22.288435200685942,0.5791250204100192,6,0.6599998474121094,1.3324999809265154,1.7812502384185809,1.675000190734865,1.1649999618530291,1,0.10457260866825147,4.368462264340391,12.645000457763672,-1.0115587435323887,12.864999771118164,1.0,13.8149995803833,0.10457260866825147
3192,2012-06-06,13.03499984741211,13.05500030517578,12.579999923706055,12.630000114440918,435746.0,0.03658052048701044,1.1348300640568265,-3.5217438176902247,35.59076732637892,30.455664216756137,0.43549779699629276,0.8711461515146848,1.033209789887465,1.192459954159908,12.61612656720043,0.48000049591064453,-0.5848383848499736,-0.7182501316070553,-1.9040311505208365,0.4675308873067259,-1.311140641063945,-0.1253596221501656,0.8882691506751232,41.35340017180488,11.163179764130515,0.5928905094568905,6,0.19999980926513494,0.872499942779541,1.3337502479553223,1.2150001525878906,0.6649999618530256,2,0.0671269666469323,1.3076900504714581,12.574999809265135,4.368462264340391,12.645000457763672,-1.0115587435323887,12.864999771118164,0.0671269666469323
3193,2012-06-07,13.300000190734865,13.329999923706055,12.895000457763672,13.079999923706055,437735.0,0.02032990766588827,2.1071420056471197,0.5432108940290573,42.85713896459251,31.849914791490086,0.13184530506471148,0.5305682042969586,0.7727650072657415,0.9237823069061246,12.417315260868259,0.4349994659423828,-0.588192450498557,-0.38799982070922745,-1.518781651278836,0.742782009860381,-0.9533907359940326,0.17739109457557767,0.4506764863831698,69.95712967760916,36.12753822829696,0.5653909152848042,6,-0.06500053405762074,0.5474996566772443,1.163749694824217,1.0449995994567853,0.4849996566772443,3,0.042481170848169825,1.1348300640568265,13.03499984741211,1.3076900504714581,12.574999809265135,4.368462264340391,12.645000457763672,0.042481170848169825
3194,2012-06-08,13.210000038146973,13.30500030517578,12.96500015258789,13.109999656677244,330724.0,-0.006766928668962668,1.3448212359580287,0.4545466367849121,41.53846523209107,32.45508207642532,0.1445540610053051,0.5349781312162918,0.8592764854611961,1.0051535013153376,12.207759944500593,0.34000015258788885,-0.571785164544691,-0.40624995231628347,-1.4608981764970572,0.6483982718644903,-0.9335740644066703,0.12107415977410341,0.38879539651816764,85.79883459906758,47.59030006997674,0.5273241120903872,6,0.02499961853027166,0.5299997329711914,1.2674999237060547,1.1349997520446777,0.6400003433227539,4,0.03292963045878383,2.1071420056471197,13.300000190734865,1.1348300640568265,13.03499984741211,1.3076900504714581,12.574999809265135,0.03292963045878383
3195,2012-06-11,12.975000381469727,13.43000030517578,12.96500015258789,13.30500030517578,323951.0,-0.017789527327678245,-1.6571408330199735,-3.2999866486104255,35.05586190362027,31.93725602273732,0.2796263230112839,0.6833302157922247,1.0858893402067906,1.2292717401327238,12.035778590572658,0.46500015258788885,-0.5538218657434353,-0.5639996051788323,-1.5648864284508281,0.43688721809316355,-1.0644430168148293,-0.06355619354283526,0.49013955983686586,50.81082920160475,15.639151399184172,0.5004434116359977,6,0.18249940872192383,0.7649993896484375,1.526249647140503,1.3699994087219238,0.7749996185302734,0,0.04816955542387458,1.3448212359580287,13.210000038146973,2.1071420056471197,13.300000190734865,1.1348300640568265,13.03499984741211,0.04816955542387458
3196,2012-06-12,13.010000228881836,13.199999809265135,12.96500015258789,12.989999771118164,232950.0,0.0026974833435915446,-5.714305177111666,-0.06060746178077078,38.97280844904208,33.554390064600994,0.12533883239285082,0.5750324705358985,1.0451543431381225,1.1850003951276094,12.421508475358234,0.23499965667724432,-0.5552843696171283,-0.46374979019165075,-1.4208223844374146,0.4933228040541131,-0.9422860873145318,0.014786506931230292,0.42000007629394354,50.588248493756346,12.216536018828393,0.4785362971228817,6,0.1399993896484375,0.7299995422363281,1.5112497806549072,1.3349995613098145,1.0050001144409197,1,0.05073019491167474,-1.6571408330199735,12.975000381469727,1.3448212359580287,13.210000038146973,2.1071420056471197,13.300000190734865,0.05073019491167474
3197,2012-06-13,12.899999618530273,13.09000015258789,12.869999885559082,13.015000343322756,248785.0,-0.008455081354062144,-1.5142860256892332,-5.749904634751186,38.91401335087061,34.22803579154688,0.15700592782952327,0.6294913727359415,1.139319087314055,1.2861932819646604,13.165325764350012,0.2200002670288086,-0.5900839263589965,-0.5180003643035889,-1.472217491026818,0.43621676241964025,-0.9951089276652034,-0.04089180094197431,0.530000686645506,5.35709115927543,-34.67161386080387,0.47710856336161483,6,0.16750001907348633,0.8400001525878906,1.6650004386901855,1.445000171661377,1.8050003051757812,2,0.06511629282385933,-5.714305177111666,13.010000228881836,-1.6571408330199735,12.975000381469727,1.3448212359580287,13.210000038146973,0.06511629282385933
3198,2012-06-14,12.949999809265135,13.274999618530273,12.93000030517578,12.96500015258789,459977.0,0.003875983892514201,-11.545577499955904,0.13043694593945965,36.71873928978653,35.58576286582714,-0.03195885891254768,0.5207363644647263,1.0653556688681718,1.2271875107819579,13.809408964844753,0.375,-0.6450854101984067,-0.41375017166137873,-1.34332201638159,0.5158216730588325,-0.8785360940214844,0.0510357506987269,0.36660041809082067,14.285689957305806,-24.05340865246552,0.4647859223601061,6,0.007500171661376953,0.7899999618530291,1.6112501621246356,1.3949999809265154,1.6500005722045916,3,0.057915058768063465,-1.5142860256892332,12.899999618530273,-5.714305177111666,13.010000228881836,-1.6571408330199735,12.975000381469727,0.057915058768063465
3199,2012-06-15,13.149999618530273,13.21500015258789,12.949999809265135,13.029999732971193,580283.0,0.015444000942922642,1.119994659444215,-7.999809269501128,40.441164302161155,37.369616581857635,-0.20928894661703445,0.2841097819019165,0.8398376103468568,1.0213294149328753,13.891725353632653,0.2650003433227557,-0.632824277565037,-0.18125033378601074,-1.0918595056602367,0.7293588380882152,-0.6365549197231228,0.27405425215110135,0.125,49.99991485057143,12.010204098750918,0.4553045859371129,6,-0.18249940872192383,0.43250036239623846,1.411250352859497,1.195000171661377,0.7899999618530273,4,0.04828899219031357,-11.545577499955904,12.949999809265135,-1.5142860256892332,12.899999618530273,-5.714305177111666,13.010000228881836,0.04828899219031357
3200,2012-06-18,13.274999618530273,13.425000190734865,13.164999961853027,13.385000228881836,278078.0,0.009505703697805234,1.7368368217637582,-0.9166726271368422,41.642650742409515,39.08128995121696,-0.2632043546839018,0.12288019384777371,0.7102332483836502,0.8906595125704797,13.768711274393281,0.2750005722045916,-0.6617267110473133,-0.029250335693358664,-0.9110324370728637,0.8525317656861464,-0.4701413863831103,0.411640714996393,-0.7899999618530291,72.97288473434577,36.923770895505925,0.44089105068975226,6,-0.26999950408935547,0.30750036239623846,1.286250352859497,1.070000171661377,0.8350000381469709,0,0.04331455965820319,1.119994659444215,13.149999618530273,-11.545577499955904,12.949999809265135,-1.5142860256892332,12.899999618530273,0.04331455965820319
3201,2012-06-19,13.300000190734865,13.395000457763672,13.255000114440918,13.380000114440918,204621.0,0.0018832823294168133,1.5454466638923567,0.7272679983353979,46.74086019288177,40.32018915860616,-0.19506126502947474,0.041323017984771226,0.6793731821707443,0.8574422742125112,14.087531539084559,0.1400003433227539,-0.5682747672328698,0.03300023078918635,-0.7770510383688194,0.8430514999471921,-0.3720254037898165,0.4380258653681892,-0.7962005233764682,77.47748986184625,36.38485200614865,0.40502563457900276,6,-0.15000009536743342,0.27499961853027166,1.2612497806549055,1.0449995994567853,0.7649993896484357,1,0.03383457163997772,1.7368368217637582,13.274999618530273,1.119994659444215,13.149999618530273,-11.545577499955904,12.949999809265135,0.03383457163997772
3202,2012-06-20,13.454999923706055,13.475000381469727,13.335000038146973,13.364999771118164,218174.0,0.011654115093860495,1.1538337392529123,-1.125002980235106,43.979940310846736,40.44494486374552,-0.3176197840185342,-0.14347919850997926,0.5337341848785115,0.6966404794917693,14.319652841828429,0.1750001907348615,-0.4468268402101341,0.20224995613098073,-0.58239524669502,0.9868951589569814,-0.19007264528201873,0.5945725575439802,-0.9327762458801292,96.33019174975591,56.1725467137591,0.39232260141299996,6,-0.2824997901916504,-0.09750032424926758,1.0762500762939453,0.8899998664855957,1.255000114440918,2,0.04162024695593258,1.5454466638923567,13.300000190734865,1.7368368217637582,13.274999618530273,1.119994659444215,13.149999618530273,0.04162024695593258
3203,2012-06-21,13.390000343322756,13.520000457763672,13.34000015258789,13.43000030517578,282328.0,-0.004830886715114557,-1.5714266251592293,-0.44444326707070186,62.47031944231133,42.770706442658884,-0.2665407158861459,-0.10305941133424135,0.6026965223625105,0.756199485541325,14.335713402734562,0.18000030517578125,-0.32714425439940165,0.14950037002563654,-0.6174683185807588,0.9164690586320319,-0.23398397427756024,0.5329847143288333,-0.8296655973510774,77.1929883267054,31.491033091746026,0.38348434430319733,6,-0.19500017166137873,-0.03250074386596857,1.0162496566772443,0.9549994468688947,1.319999694824217,3,0.09820758376896199,1.1538337392529123,13.454999923706055,1.5454466638923567,13.300000190734865,1.7368368217637582,13.274999618530273,0.09820758376896199
3204,2012-06-22,13.295000076293945,13.324999809265135,13.18000030517578,13.300000190734865,136870.0,-0.007094866661163657,4.272771410241189,0.12500298023513645,66.41411976406687,46.25495731604184,-0.17680851677599563,-0.05041723771789819,0.6925778582813038,0.8441136645660645,14.592288981048245,0.2100000381469762,-0.26508592060769054,0.07975010871887278,-0.6415532607482461,0.8010534781859917,-0.2809015760146867,0.44040179345243224,-0.6770853876147473,36.61969939152977,-12.955728996374795,0.36065168473355913,6,-0.09999990463256836,-0.010000228881835938,1.1112499237060547,1.049999713897705,1.4049997329711896,4,0.09815722434651963,-1.5714266251592293,13.390000343322756,1.1538337392529123,13.454999923706055,1.5454466638923567,13.300000190734865,0.09815722434651963
3205,2012-06-25,13.140000343322756,13.229999542236328,13.119999885559082,13.19499969482422,139960.0,-0.01165849808813213,-1.315775736585769,10.99961853900048,63.6803968023055,49.000244910848885,0.004534707054226317,0.05544439847527194,0.8495786177319378,0.9866630792473803,15.069858503854498,0.17500019073486328,-0.2560978282982038,-0.04224963188171138,-0.709257531915009,0.6247582681515862,-0.37575358189836017,0.2912543181349374,-0.46796050849848925,5.000107288207563,-47.93441228820531,0.33350395001664856,6,0.05499982833862127,0.1449995040893537,1.221249580383299,1.2049994468688947,1.2649993896484375,0,0.06088274095571644,4.272771410241189,13.295000076293945,-1.5714266251592293,13.390000343322756,1.1538337392529123,13.454999923706055,0.06088274095571644
3206,2012-06-26,13.05500030517578,13.19499969482422,13.024999618530273,13.19499969482422,182608.0,-0.006468800298789157,1.4285831062669938,2.545473461531857,50.59172933264257,50.29776890882354,0.10794037449013061,0.08162231917091667,0.9280573309296862,1.058272794882848,15.6713648923726,0.1700000762939471,-0.23623781703341606,-0.08724970817566025,-0.6757130716953732,0.5012136553440527,-0.3814813899355176,0.20698197358419712,-0.3320828329751482,6.060734501373315,-46.34189618118545,0.2942316817598565,6,0.1700000762939471,0.2299995422363299,1.3062496185302752,1.289999485015871,1.6949996948242205,1,0.08081189788124332,-1.315775736585769,13.140000343322756,4.272771410241189,13.295000076293945,-1.5714266251592293,13.390000343322756,0.08081189788124332
3207,2012-06-27,13.300000190734865,13.300000190734865,13.005000114440918,13.149999618530273,193263.0,0.01876674682741708,2.9333193461633136,-1.071437329700258,50.0,51.77346454329171,-0.08309028539949104,-0.18922475474719924,0.6686100426558941,0.7988560641219298,15.458986024562247,0.2950000762939471,-0.16181828078585525,0.16800017356872665,-0.40066763301481423,0.7366679801522675,-0.11633372972304379,0.4523340768604971,-0.5292577394004514,57.28153002590693,6.806155464914767,0.28433390329177033,6,-0.06500005722046076,-0.055000305175783026,1.0612497329711896,1.0449995994567853,1.574999809265135,2,0.05751875027651154,1.4285831062669938,13.05500030517578,-1.315775736585769,13.140000343322756,4.272771410241189,13.295000076293945,0.05751875027651154
3208,2012-06-28,13.21500015258789,13.350000381469727,13.0600004196167,13.350000381469727,97812.0,-0.006390980220149722,3.2962884471382754,-0.8999980926586325,50.15015359025454,52.85224113085765,0.048559748645876866,-0.15966608178520758,0.7467425428204386,0.8699961564406777,15.177200492584708,0.28999996185302734,-0.10920095798917018,0.11300010681152273,-0.35905480884287044,0.5850550224659159,-0.12302735101567386,0.3490275646387193,-0.39930222086772105,60.86952916167946,14.2483870141793,0.23602745782719617,6,0.0475001335144043,0.019999504089353692,1.117499828338623,1.1299996376037598,1.7950000762939453,3,0.11312901008679277,2.9333193461633136,13.300000190734865,1.4285831062669938,13.05500030517578,-1.315775736585769,13.140000343322756,0.11312901008679277
3209,2012-06-29,13.550000190734865,13.640000343322756,13.239999771118164,13.449999809265135,322608.0,0.025349983676040466,1.8571399377388202,-0.7407423105723713,66.28894326962714,55.59071807832627,-0.25002615380091164,-0.46453320529944797,0.4108827472854113,0.5211870915595576,13.622860481064853,0.42500019073486506,-0.03536419009844671,0.4137501239776622,-0.08457210892411382,0.9120723568794382,0.1645890075267733,0.6629112404285511,-0.6920441074520856,85.82675273261388,38.094142088486336,0.2491611164508884,6,-0.22749996185302912,-0.31500053405762074,0.7349996566772443,0.7949995994567853,1.429999351501463,4,0.08560884362239962,3.2962884471382754,13.21500015258789,2.9333193461633136,13.300000190734865,1.4285831062669938,13.05500030517578,0.08560884362239962
3210,2012-07-02,13.84000015258789,13.84000015258789,13.5,13.53499984741211,260255.0,0.021402210905599794,1.2295069665057408,3.0499914169637856,70.5445479112648,58.235572269257716,-0.5045067112672044,-0.6961062182600415,0.11160829278076179,0.2190839217781999,11.708523887206034,0.3400001525878906,0.05536466817319763,0.6440001010894782,0.10850608057956457,1.179494121599392,0.3762530908345223,0.9117471113444342,-0.9194805285019125,100.0,50.45457481561519,0.2677470102549566,7,-0.41750001907348633,-0.6050004959106463,0.4412496089935303,0.5049996376037598,0.9349994659423828,0,0.06213870283205414,1.8571399377388202,13.550000190734865,3.2962884471382754,13.21500015258789,2.9333193461633136,13.300000190734865,0.06213870283205414
3211,2012-07-03,13.890000343322756,13.94499969482422,13.725000381469727,13.869999885559082,206783.0,0.0036127305045958735,2.3846266707747636,0.06557520574330822,75.25512003888649,61.71059223903991,-0.5163095685010397,-0.6772622020531536,0.0591709741025781,0.1569088849148379,9.783041447473806,0.21999931335449396,0.12623310713521718,0.6282502651214621,0.09088543707948915,1.165615093163435,0.3595678511004756,0.8969326791424486,-0.8775326663865872,94.14900254752902,37.402420119407736,0.26868241402098647,7,-0.4150004386901873,-0.6550006866455114,0.2824993133544904,0.4549994468688947,0.8499994277954084,1,0.037076988979054315,1.2295069665057408,13.84000015258789,1.8571399377388202,13.550000190734865,3.2962884471382754,13.21500015258789,0.037076988979054315
3212,2012-07-04,13.90999984741211,13.954999923706055,13.8100004196167,13.850000381469727,100754.0,0.0014398490709157663,-1.0714305177111716,2.9999046347508305,74.87047566622567,63.08838737503039,-0.5196239153623061,-0.6623045000606496,0.033209136208334655,0.1279206560940871,8.80028628834969,0.14499950408935547,0.18881061049906833,0.6044997692108147,0.005879355505459927,1.2031201829161695,0.3051895623581373,0.9038099760634921,-0.7856283283293752,94.97205572870881,31.497272283491228,0.2993102068526774,7,-0.42999982833862305,-0.690000057220459,0.2624998092651367,0.434999942779541,0.8000001907348633,2,0.06038822155301227,2.3846266707747636,13.890000343322756,1.2295069665057408,13.84000015258789,1.8571399377388202,13.550000190734865,0.06038822155301227
3213,2012-07-05,13.864999771118164,13.975000381469727,13.729999542236328,13.850000381469727,204239.0,-0.0032350881946499044,1.085108109862996,0.24999205264329083,70.14085369719456,63.502468923155696,-0.44718576594412873,-0.6037609010300091,0.04742260264792009,0.1621420485055225,8.434851955636843,0.24500083923339844,0.22918624202920235,0.5312497138977044,-0.11750517938762961,1.1800046071830383,0.20687226725503827,0.8556271605403705,-0.6243402753881657,85.033942992381,19.034502972721526,0.3243774466426669,7,-0.3749995231628418,-0.6349997520446777,0.2187502384185791,0.48000001907348633,0.7250003814697266,3,0.07284531161592533,-1.0714305177111716,13.90999984741211,2.3846266707747636,13.890000343322756,1.2295069665057408,13.84000015258789,0.07284531161592533
3214,2012-07-06,13.645000457763672,13.954999923706055,13.619999885559082,13.744999885559082,154134.0,-0.015867242480073207,-3.466650136374907,-6.6668997965412,59.89307621851084,63.08165552495629,-0.19256842351213876,-0.3683889957658497,0.23247701267812104,0.36733938644509223,7.906000969933944,0.33500003814697266,0.2648496319822833,0.2895003795623783,-0.3708496562092698,0.9498504153340264,-0.040674638323446644,0.6196753974482032,-0.2868464203153174,30.526387645209347,-33.16204170221476,0.3301750178858244,7,-0.1550002098083496,-0.41500043869018555,0.4387495517730713,0.6999993324279785,0.8849992752075213,4,0.1000366233290606,1.085108109862996,13.864999771118164,-1.0714305177111716,13.90999984741211,2.3846266707747636,13.890000343322756,0.1000366233290606
3215,2012-07-09,13.600000381469727,13.725000381469727,13.55500030517578,13.6850004196167,153446.0,-0.0032979168035381923,1.060607461780792,0.8500052452387538,57.9365195500873,63.89774332689459,-0.08432276901926272,-0.2889809048823899,0.2416111484683583,0.3971255414978536,7.61430935751192,0.1700000762939471,0.25052743625267304,0.21325030326843297,-0.4302212738845359,0.8567218804214018,-0.10848548530805147,0.5349860918449174,-0.14315092897795267,10.714301933234104,-49.113649506729544,0.3217357885764842,7,-0.1100001335144043,-0.37000036239624023,0.14374947547912598,0.4549994468688965,1.4349994659423828,0,0.10147052368078446,-3.466650136374907,13.645000457763672,1.085108109862996,13.864999771118164,-1.0714305177111716,13.90999984741211,0.10147052368078446
3216,2012-07-10,13.670000076293945,13.78499984741211,13.53499984741211,13.664999961853027,135399.0,0.005147036239763203,1.1276626828723901,-0.05882484937562409,55.95568818362128,64.55948645840807,-0.06471613020449496,-0.3235904926062432,0.134207566252865,0.31424023144344027,7.372428351612352,0.25,0.23795182030751505,0.25025000572204625,-0.37941566294176354,0.879915674385856,-0.06458282860985776,0.5650828400539503,0.30500030517578125,30.681832959811345,-23.515569884169764,0.3148328343319045,7,-0.15249967575073242,-0.42999982833862305,-0.0937502384185791,0.23749971389770508,1.5349998474121094,1,0.08083390900286691,1.060607461780792,13.600000381469727,-3.466650136374907,13.645000457763672,1.085108109862996,13.864999771118164,0.08083390900286691
3217,2012-07-11,13.739999771118164,13.885000228881836,13.640000343322756,13.800000190734865,170077.0,0.005120679914670134,1.1304291939810687,-11.99980926950255,59.668500427573015,65.61708055144345,-0.07346372216335695,-0.3451277062743241,0.022010492864408704,0.23402623033357628,7.006631362784227,0.24499988555908025,0.24625952047510502,0.2782496929168694,-0.31653711247616556,0.8730364983099044,-0.019143709779648077,0.5756430956133869,0.22620059967040973,46.59083520094327,-4.503720257725085,0.2973934026965171,7,-0.13249969482421875,-0.46249961853027344,-0.16875004768371582,0.16750001907348633,1.7700004577636719,2,0.07278020499694815,1.1276626828723901,13.670000076293945,1.060607461780792,13.600000381469727,-3.466650136374907,13.645000457763672,0.07278020499694815
3218,2012-07-12,13.699999809265135,13.800000190734865,13.5,13.635000228881836,184179.0,-0.002911205423533514,1.264149449568671,-1.0833187634108896,61.53846571849777,65.08924971242908,0.04757098032176721,-0.25935600251321667,0.027182508020723972,0.261719194314308,6.975011779952571,0.30000019073486506,0.298445884316763,0.20074973106384064,-0.35121584375450254,0.7527153058821838,-0.07523305634533095,0.47673251847301223,0.2575765510559087,43.95600940679312,-8.598996459040258,0.27598278740917176,7,0.03750038146972834,-0.27749967575073065,-0.1287500858306867,0.20749998092651545,2.3599996566772514,3,0.07372264547031504,1.1304291939810687,13.739999771118164,1.1276626828723901,13.670000076293945,1.060607461780792,13.600000381469727,0.07372264547031504
3219,2012-07-13,13.78499984741211,13.859999656677244,13.6899995803833,13.760000228881836,146341.0,0.006204382432873468,-1.0605955518564543,0.3846119987675619,69.13946805867374,64.93312972880784,-0.0006579599691303173,-0.310250946694433,-0.08963562124426261,0.16254609522153451,7.0094616721446235,0.17000007629394354,0.3408066741754361,0.25399975776672434,-0.2863080029666101,0.7943075185000588,-0.016154122599942866,0.5241536381333916,0.15427345849609253,74.02589038449153,14.81705851234861,0.2701538803666676,7,-0.047499656677246094,-0.3624997138977051,-0.24375009536743164,0.12249994277954102,2.409999847412113,4,0.0583968309094256,1.264149449568671,13.699999809265135,1.1304291939810687,13.739999771118164,1.1276626828723901,13.670000076293945,0.0583968309094256
3220,2012-07-16,13.850000381469727,13.899999618530273,13.630000114440918,13.800000190734865,223231.0,0.0047153090153875254,2.6000254315414693,2.0000381475546707,73.87389038638432,64.77965976741872,-0.07162267321363025,-0.34779686837377,-0.18909517917057705,0.08312757724069186,7.564482019393362,0.26999950408935547,0.39602465081608784,0.29025025367736745,-0.25388071228578823,0.8343812196405231,0.01818477069578961,0.5623157366589453,0.07170199220214712,87.50017881410486,20.67749881665567,0.2720654829815775,7,-0.11250019073486328,-0.42750024795532227,-0.3625006675720215,0.05749940872192383,2.3199996948242188,0,0.04909742474890155,-1.0605955518564543,13.78499984741211,1.264149449568671,13.699999809265135,1.1304291939810687,13.739999771118164,0.04909742474890155
3221,2012-07-17,13.75,13.885000228881836,13.710000038146973,13.850000381469727,137403.0,-0.0072202439505719695,1.058824849375624,-2.000000000000071,64.80263013423587,63.6610102638643,0.007185888921792838,-0.2238309981805635,-0.11204756913746827,0.16917963633563105,8.14949635587116,0.17500019073486328,0.3921337238536893,0.16774988174438477,-0.36831235074392943,0.703812114232699,-0.10028123449977322,0.43578099798854275,0.1548342787249979,62.50005960470162,-5.301093271741337,0.2680311162441572,7,-0.012499809265136719,-0.3274998664855957,-0.3012502193450928,0.1574997901916504,2.0900001525878906,1,0.09345453435724438,2.6000254315414693,13.850000381469727,-1.0605955518564543,13.78499984741211,1.264149449568671,13.699999809265135,0.09345453435724438
3222,2012-07-18,14.015000343322756,14.015000343322756,13.59000015258789,13.6899995803833,295604.0,0.019272752241654922,1.6153796495181578,-3.2499952316466256,73.52942001448461,64.03751763245208,-0.2697174713354755,-0.4687599789216872,-0.3936872396319817,-0.10892851918582735,8.740679517959881,0.42500019073486506,0.3571558161051307,0.40475020408630513,-0.16100462993000164,0.9705050381026119,0.12187278707815175,0.6876276210944585,-0.5150003433227557,100.0,30.028162040499694,0.2828774170081536,7,-0.25750017166137873,-0.5725002288818377,-0.5700006484985369,-0.10750055313110529,1.7849998474121094,2,0.08490899402298324,1.058824849375624,13.75,2.6000254315414693,13.850000381469727,-1.0605955518564543,13.78499984741211,0.08490899402298324
3223,2012-07-19,14.704999923706055,14.744999885559082,13.994999885559082,14.0,509328.0,0.04923293353410729,-1.0979016501896677,2.1692254422103945,78.10219215220918,66.06075273619633,-0.9253419929524203,-1.1122157205346497,-1.1028062902779503,-0.8038455487304859,9.886413109221031,0.75,0.3246250409265876,1.0289998054504395,0.29145352484203,1.7665460860588489,0.6602266651462347,1.3977729457546442,-1.1946999168395998,96.53679903889423,27.390283235401,0.3687731403042047,7,-0.5824999809265137,-0.867499828338623,-1.3012502193450928,-0.7975001335144043,1.1050004959106445,3,0.054743305634298745,1.6153796495181578,14.015000343322756,1.058824849375624,13.75,2.6000254315414693,13.850000381469727,0.054743305634298745
3224,2012-07-20,14.600000381469727,14.645000457763672,14.220000267028807,14.359999656677244,474547.0,-0.007140397332954573,1.5757518835017779,0.34042659682974524,70.32087334177868,67.43679204638427,-0.7494413421673816,-0.9533128364014125,-1.019830070576333,-0.706340001805815,11.277209749469169,0.48499965667724787,0.2899380631004487,0.8587502479553226,0.037026371191723584,1.6804741247189217,0.4478883095735231,1.2696121863371221,-1.0403123794555658,87.44592747945057,21.28502118721258,0.4108619383817998,7,-0.47750043869018555,-0.7525005340576172,-1.2512505054473877,-0.6925005912780762,1.1949996948242188,4,0.09999993467984325,-1.0979016501896677,14.704999923706055,1.6153796495181578,14.015000343322756,1.058824849375624,13.75,0.09999993467984325
3225,2012-07-23,13.9399995803833,14.520000457763672,13.81999969482422,14.505000114440918,223985.0,-0.04520553313985498,1.3529389136790215,-2.354161782411897,51.00804932035307,66.88705439491002,-0.04038685372084494,-0.2427510728490354,-0.3859461920617697,-0.05559158028019873,12.036787770196113,0.780000686645506,0.2571763774630025,0.1587494850158695,-0.6163013736571461,0.9338003436888851,-0.2287759443206383,0.5462749143523773,-0.3328991030273425,30.302987767369466,-30.98260534035912,0.3875254293365076,7,0.18250036239624023,-0.06499958038330078,-0.6649994850158691,-0.03249979019165039,1.8200006484985352,0,0.16176471896126965,1.5757518835017779,14.600000381469727,-1.0979016501896677,14.704999923706055,1.6153796495181578,14.015000343322756,0.16176471896126965
3226,2012-07-24,14.109999656677244,14.25,13.954999923706055,13.975000381469727,140777.0,0.012195127791335914,-2.3714257687969003,-0.23893654442767465,53.80227757723216,66.23525185598326,-0.15802762493806277,-0.3474759990176661,-0.5740174474451774,-0.23386958839840766,12.55625864467524,0.3100004196166992,0.26694940570525993,0.27599959373474015,-0.43160266504463785,0.9836018525141181,-0.07780153565494885,0.6298007231244291,-0.45738320299316193,45.02161249437482,-11.507043482846981,0.353801129389689,7,0.012500286102296698,-0.23499965667724432,-0.8162496089935285,-0.20249986648559393,2.2600011825561577,1,0.14599578098797839,1.3529389136790215,13.9399995803833,1.5757518835017779,14.600000381469727,-1.0979016501896677,14.704999923706055,0.14599578098797839
3227,2012-07-25,14.0649995803833,14.21500015258789,14.0,14.109999656677244,208095.0,-0.0031892329829114052,-1.4571553133514987,-0.3333356880973654,53.8022775772322,65.37567539584265,-0.06937353620168629,-0.25531569925697184,-0.5383126918904892,-0.1954174252147105,13.45533494275828,0.21500015258789062,0.286213660002133,0.19274954795837473,-0.47488937970473266,0.8603884756214821,-0.14106991587317808,0.5265690117899275,-0.368687789424218,26.48646865298929,-25.344397324100708,0.33381946383155353,7,0.10250043869018555,-0.18999958038330078,-0.7024996280670166,-0.1574997901916504,2.125000953674313,2,0.12619983115251654,-2.3714257687969003,14.109999656677244,1.3529389136790215,13.9399995803833,1.5757518835017779,14.600000381469727,0.12619983115251654
3228,2012-07-26,14.710000038146973,14.71500015258789,14.074999809265135,14.104999542236328,245344.0,0.04585854795639421,1.081299476642766,-13.444432670707943,67.43042784840237,65.18578203914582,-0.6213840357643097,-0.8248629964692515,-1.1859499005333891,-0.8432816255996709,14.966075902906557,0.6500005722045898,0.3253481323709533,0.7630000114440918,0.07088354894840876,1.4551164739397748,0.4169417801962503,1.1090582426919333,-0.9717407234038902,99.44132828117075,43.06017242288996,0.34605823124784135,7,-0.5425000190734863,-0.8350000381469727,-1.445000171661377,-0.8025002479553223,1.3849992752075195,3,0.0740992623902943,-1.4571553133514987,14.0649995803833,-2.3714257687969003,14.109999656677244,1.3529389136790215,13.9399995803833,0.0740992623902943
3229,2012-07-27,14.710000038146973,14.734999656677244,14.5600004196167,14.729999542236328,145502.0,0.0,10.66671964904599,-0.03305700445625633,68.43852525889396,64.58185258053578,-0.5323571901557465,-0.7731422700810278,-1.181065115113567,-0.8325225366531921,15.876484666772194,0.1749992370605451,0.35601468826018134,0.705000019073486,-0.039474342194216305,1.4494743803411883,0.33276283843963483,1.0772371997073371,-0.931471100571251,97.26780113961499,33.65973356402712,0.3722371806338508,7,-0.5425000190734863,-0.8350000381469727,-1.4337501525878906,-0.8025002479553223,1.470000267028805,4,0.07477908760143648,1.081299476642766,14.710000038146973,-1.4571553133514987,14.0649995803833,-2.3714257687969003,14.109999656677244,0.07477908760143648
3230,2012-07-30,14.699999809265135,14.774999618530273,14.56999969482422,14.6899995803833,173721.0,-0.0006798252111424041,1.5625014901175183,-0.5000238424490075,67.45761243409544,64.87685061385352,-0.4348319731622432,-0.7329903432744036,-1.1666791397916523,-0.8153047558255171,16.329032415565276,0.2049999237060529,0.39132161213116134,0.651999807357786,-0.1495079345006669,1.4535075492162388,0.25124593642855864,1.0527536782870133,-0.8828120337700796,90.85367839298819,22.12722517628802,0.4007538709292267,7,-0.5174999237060529,-0.8099999427795392,-1.4599997997283918,-0.7925000190734846,1.3350000381469744,0,0.07448981505010988,10.66671964904599,14.710000038146973,1.081299476642766,14.710000038146973,-1.4571553133514987,14.0649995803833,0.07448981505010988
3231,2012-07-31,14.404999732971193,14.800000190734865,14.399999618530273,14.720000267028807,211818.0,-0.02006803266133439,-1.4615362043264544,-31.499332443262915,60.47243342381473,63.42607432600131,-0.041515028823075895,-0.41890714852163846,-0.8780455569671002,-0.5179226913241859,16.312315490618122,0.4000005722045916,0.40305411694479076,0.3312497615814234,-0.48189142943813046,1.1443909526009772,-0.07532083392835354,0.7378203570912003,-0.5303432468940255,50.6249545514693,-20.038085842585048,0.40657059550977653,7,-0.09499979019165039,-0.5024995803833026,-1.16499972343445,-0.4974999427795428,1.8400011062622088,1,0.09406459708633119,1.5625014901175183,14.699999809265135,10.66671964904599,14.710000038146973,1.081299476642766,14.710000038146973,0.09406459708633119
3232,2012-08-01,14.75,14.8149995803833,14.369999885559082,14.399999618530273,361516.0,0.02395003633628301,-1.1707310265261122,-1.1111104383261505,65.08619921859054,61.97985288893257,-0.3031731981897323,-0.735457337555065,-1.215702071750398,-0.8625822527601343,16.229696011374184,0.44499969482421875,0.4130655315092433,0.6342500209808346,-0.22853778836689997,1.4970378303285692,0.2028561163069682,1.065643925654701,-0.8013160175502172,91.2162702043699,16.46548971130001,0.4313939046738672,8,-0.43250036239624023,-0.8400001525878906,-1.494999885559082,-0.8425002098083496,1.75,2,0.10983056537175617,-1.4615362043264544,14.404999732971193,1.5625014901175183,14.699999809265135,10.66671964904599,14.710000038146973,0.10983056537175617
3233,2012-08-02,14.875,15.18000030517578,14.75,14.75,461351.0,0.008474576271186418,-5.880004882812472,0.3571424678884584,65.48294630979768,61.44230544093468,-0.44870930193598113,-0.8231123867938273,-1.328369429362942,-0.9844354881936184,16.72684458936463,0.4300003051757795,0.46081555547175057,0.7087500095367432,-0.2087400705226905,1.6262400895961768,0.25000496950702633,1.16749504956646,-0.8396844577568654,62.34566084297716,-11.980582903917046,0.45874504002971656,8,-0.375,-0.7549996376037598,-1.6349999904632568,-0.9675002098083496,1.620000839233402,3,0.08840339724757063,-1.1707310265261122,14.75,-1.4615362043264544,14.404999732971193,1.5625014901175183,14.699999809265135,0.08840339724757063
3234,2012-08-03,15.010000228881836,15.0600004196167,14.824999809265135,14.899999618530273,207436.0,0.009075645639115004,1.2380904805587767,0.8800048828125,66.15597746248399,63.125408567838114,-0.580478420711394,-0.8965748026244498,-1.4545332847842314,-1.114274453079787,17.662494906104552,0.23500061035156428,0.4764808748981615,0.7755002498626702,-0.1809785329123983,1.7319790326377387,0.29726085847513595,1.2537396412502044,-0.8373225150867842,79.01234713256201,6.090101623558212,0.4782393913875345,8,-0.44250011444091797,-0.8000001907348633,-1.7612502574920654,-1.1025004386901855,1.3500003814697266,4,0.07228508114110022,-5.880004882812472,14.875,-1.1707310265261122,14.75,-1.4615362043264544,14.404999732971193,0.07228508114110022
3235,2012-08-06,14.979999542236328,14.984999656677244,14.529999732971193,14.914999961853027,603085.0,-0.001998713270355723,11.13336215556423,0.5909019975031211,67.47157266749575,64.64421913342295,-0.4329711694475371,-0.7988442748401248,-1.4158626483993455,-1.0772386632061295,18.505517417323773,0.48000049591064275,0.41893839751755557,0.676499605178833,-0.2863367059135449,1.639335916271211,0.19508144963264407,1.157917760725022,-0.686443117475589,75.3085605765372,1.0238615478674404,0.4814181555461887,8,-0.3899993896484375,-0.6399993896484375,-1.701249599456787,-1.0724997520446777,1.4400005340576172,0,0.0801068624572403,1.2380904805587767,15.010000228881836,-5.880004882812472,14.875,-1.1707310265261122,14.75,0.0801068624572403
3236,2012-08-07,14.774999618530273,15.0,14.760000228881836,14.949999809265135,240749.0,-0.013684908542757612,-1.341472945751941,-2.6923280073946643,60.98264231031609,65.44203743709895,-0.1382604860092158,-0.5342049385443772,-1.206169201150077,-0.864408207823228,19.218686808275333,0.23999977111816406,0.3867603088178786,0.4162497043609612,-0.5199738458577645,1.352473254579687,-0.051862070748402544,0.884361479470325,-0.3750699281197303,49.99994113124565,-20.163137306025362,0.468111775109363,8,-0.14749956130981623,-0.4349994659423828,-1.4462497234344482,-0.867499828338623,1.7150001525878906,1,0.08527920551020451,11.13336215556423,14.979999542236328,1.2380904805587767,15.010000228881836,-5.880004882812472,14.875,0.08527920551020451
3237,2012-08-08,14.739999771118164,14.875,14.720000267028807,14.734999656677244,261333.0,-0.002368856061980118,-7.85740755878827,-0.028572051378477042,50.62388270597138,63.574643532384385,0.002857941435136624,-0.44316778874409124,-1.1555025072535852,-0.817869741996585,19.611368822046437,0.15499973297119318,0.45000841886275644,0.3312498569488529,-0.5720707727074252,1.234570486605131,-0.12041045787928617,0.782910171776992,-0.24646160693579233,32.307669735538916,-33.093353313428814,0.45166031482813906,8,0.03500032424926758,-0.39999961853027344,-1.3849999904632568,-0.8324999809265137,1.514999389648434,2,0.10210319480900987,-1.341472945751941,14.774999618530273,11.13336215556423,14.979999542236328,1.2380904805587767,15.010000228881836,0.10210319480900987
3238,2012-08-09,14.710000038146973,14.774999618530273,14.579999923706055,14.744999885559082,292429.0,-0.002035260070354483,3.105286405525328,-6.999809269499707,52.014643953168694,61.74976783174825,0.03671907770358196,-0.35165103642615847,-1.1198552492040985,-0.7807796702966154,20.393630338274782,0.19499969482421875,0.49690731867383775,0.25075011253357005,-0.5969543621260467,1.0984545871931868,-0.1731021247962392,0.6746023498633793,-0.13408641704539193,33.962277731193524,-27.466702415452637,0.42385223732980876,8,0.06500005722045898,-0.36999988555908203,-1.3600001335144043,-0.8025002479553223,1.7699995040893555,3,0.12168592503134446,-7.85740755878827,14.739999771118164,-1.341472945751941,14.774999618530273,11.13336215556423,14.979999542236328,0.12168592503134446
3239,2012-08-10,14.59000015258789,14.68000030517578,14.545000076293945,14.670000076293945,125272.0,-0.008157708038605715,1.6999942779759898,2.285722070844687,64.84018563105549,61.45894263141048,0.1541135804701561,-0.1773427940875969,-0.9648597890929587,-0.651201652614489,20.98086995105328,0.16499996185302734,0.5502414228426282,0.09050021171569789,-0.6966926479589368,0.8776930713903326,-0.3030962181216186,0.48409664155301435,0.5900001525878888,12.766039473977564,-50.427310635262714,0.39359642983731724,8,0.18499994277954102,-0.25,-1.2300000190734863,-0.6825003623962402,1.8250007629394567,4,0.13056892849364465,3.105286405525328,14.710000038146973,-7.85740755878827,14.739999771118164,-1.341472945751941,14.774999618530273,0.13056892849364465
3240,2012-08-13,14.529999732971193,14.734999656677244,14.510000228881836,14.585000038146973,125275.0,-0.004112434474927373,-3.73686429618323,0.6875044703525992,60.09614679235605,61.41713300569284,0.20949406621642552,-0.0672335792727008,-0.8627471515991676,-0.5816352638134283,21.891967438679544,0.22499942779540838,0.5023124700073947,-0.003500175476071732,-0.7288901534639436,0.7218898025118001,-0.3661951644700068,0.3591948135178633,0.6373005676269496,4.081533353315453,-58.87361827473242,0.3626949889939356,8,0.24500036239623846,-0.18999958038330256,-1.1699995994567889,-0.6224999427795428,1.814999580383299,0,0.12594638066150599,1.6999942779759898,14.59000015258789,3.105286405525328,14.710000038146973,-7.85740755878827,14.739999771118164,0.12594638066150599
3241,2012-08-14,15.03499984741211,15.085000038146973,14.395000457763672,14.5,288934.0,0.03475568642268989,1.1732262415032906,-9.727215980025283,69.09447939370392,61.86249746959434,-0.21986355911440114,-0.4964836951617393,-1.3166419646223986,-1.0729978692376712,23.174059584060462,0.6899995803833008,0.462300975578275,0.437249946594239,-0.22041326871109135,1.0949131618995693,0.10841833894157382,0.7660815542469042,0.10600845031738082,92.75359113883987,24.145013635708366,0.3288316076526653,8,-0.2474994659423828,-0.6949996948242188,-1.674999713897705,-1.127500057220459,1.364999771118164,1,0.0921184065805114,-3.73686429618323,14.529999732971193,1.6999942779759898,14.59000015258789,3.105286405525328,14.710000038146973,0.0921184065805114
3242,2012-08-15,15.204999923706055,15.335000038146973,14.829999923706055,15.020000457763672,461603.0,0.01130695563812778,1.269664992199153,0.34579349290893924,61.98546074905641,61.4738879628453,-0.3559683467811272,-0.6037136081397563,-1.4473370880873535,-1.2282334436795637,24.26598159348265,0.505000114440918,0.4318597446012724,0.5477500438690193,-0.10321278813787771,1.1987128758759162,0.22226862786557078,0.8732314598724678,-0.8099994659423828,86.1701944177562,20.575189666894175,0.32548141600344843,8,-0.3399996757507324,-0.7874999046325684,-1.826249599456787,-1.2975001335144043,1.2199993133544922,2,0.08451166418019329,1.1732262415032906,15.03499984741211,-3.73686429618323,14.529999732971193,1.6999942779759898,14.59000015258789,0.08451166418019329
3243,2012-08-16,15.510000228881836,15.59000015258789,15.220000267028807,15.225000381469727,322677.0,0.020059211226976403,-1.508473151650323,1.5405441629808336,66.87762838679879,61.55407139888028,-0.62739901475436,-0.8909948695314096,-1.717220987417459,-1.5191005343281745,23.71930481210653,0.38500022888183594,0.45632319235170904,0.8125003337860104,0.057819961198983805,1.567180706373037,0.4351601474924962,1.1898405200795246,-1.114999771118164,93.30544400533739,30.40664524877348,0.3773401862935137,8,-0.5174999237060547,-0.9650001525878906,-2.067500114440918,-1.6025004386901855,0.8099994659423864,3,0.04803345718186813,1.269664992199153,15.204999923706055,1.1732262415032906,15.03499984741211,-3.73686429618323,14.529999732971193,0.04803345718186813
3244,2012-08-17,16.059999465942386,16.200000762939453,15.505000114440918,15.5649995803833,665194.0,0.035460943194338235,-1.2601690565429031,1.736842633614875,73.3676852626554,62.20919502056469,-1.1318150238062152,-1.397665444583291,-2.2220873374097785,-2.0551376319266215,23.471580685066282,0.6950006484985352,0.4488453381653539,1.289499616622928,0.3220672290259454,2.2569320042199106,0.8057834228244367,1.7732158104214193,-1.6171990203857458,92.24369676860344,31.522721991640466,0.48371619379849157,8,-0.7624988555908239,-1.1649990081787145,-2.4799993038177526,-2.152499675750736,0.20499992370605113,4,0.026151935881729926,-1.508473151650323,15.510000228881836,1.269664992199153,15.204999923706055,1.1732262415032906,15.03499984741211,0.026151935881729926
3245,2012-08-20,16.194999694824222,16.200000762939453,16.010000228881836,16.030000686645508,323272.0,0.008405992115262828,1.1714204749811992,0.33333140671811207,82.54544256541774,64.60506171557599,-1.2028336214547384,-1.4282940735100524,-2.301879522017334,-2.1762868283981742,24.72211616966214,0.1900005340576172,0.4360323916693716,1.3117498397827188,0.2326797133801488,2.3908199661852887,0.7722147765814338,1.8512849029840037,-1.6467672302246132,99.72293256123612,36.16650328286846,0.539535063201285,8,-0.8974990844726598,-1.2999992370605504,-2.6149995326995885,-2.347499847412113,0.0550003051757777,0,0.013584515273157738,-1.2601690565429031,16.059999465942386,-1.508473151650323,15.510000228881836,1.269664992199153,15.204999923706055,0.013584515273157738
3246,2012-08-21,16.170000076293945,16.379999160766598,16.059999465942386,16.180000305175778,334303.0,-0.0015436627972439387,-1.7825885045651928,-0.06060781208454835,79.21810489631241,67.78219751450277,-1.0718610204320758,-1.308119366623096,-2.221952409006242,-2.1362433822669384,26.123843383116117,0.31999969482421164,0.41060177064671066,1.1837502002716072,0.02512181152636117,2.342378589016853,0.6044360058989842,1.7630643946442301,-1.5226615137939454,86.45166530075846,25.30371014095293,0.5793141943726231,8,-0.7825002670288104,-1.185000419616701,-2.5899999141693115,-2.4300003051757812,-0.11000061035155895,1,0.01082246358904504,1.1714204749811992,16.194999694824222,-1.2601690565429031,16.059999465942386,-1.508473151650323,15.510000228881836,0.01082246358904504
3247,2012-08-22,15.84000015258789,16.110000610351562,15.640000343322756,16.104999542236328,286859.0,-0.02040815845077526,2.4181647940074775,26.49933244326709,68.31119675077576,69.59292560312576,-0.6363342184181366,-0.8836266211814525,-1.8361809418188848,-1.7972769739726822,27.087487837693836,0.5299997329711896,0.37663588074233445,0.7650002479553226,-0.36815091083616025,1.8981514067468073,0.1984246685595803,1.331575827351065,-1.0540487422265628,53.44831696875997,-7.236330745366587,0.566575579395742,8,-0.4525003433227557,-0.8550004959106463,-2.259999990463257,-2.1000003814697266,0.2049999237060547,2,0.03535350129721371,-1.7825885045651928,16.170000076293945,1.1714204749811992,16.194999694824222,-1.2601690565429031,16.059999465942386,0.03535350129721371
3248,2012-08-23,15.800000190734865,15.960000038146973,15.640000343322756,15.875,245906.0,-0.002525250092658027,1.6122436269224187,0.2830188000230255,65.55118058499286,69.67192504245214,-0.4754571454107044,-0.7987309668700053,-1.7413362533295391,-1.7526035581582011,26.96544796624729,0.319999694824217,0.3890541183843794,0.6705002784729022,-0.49317315662427497,1.8341737135700793,0.0886635609243136,1.2523369960214907,-0.8865249603411147,33.71433117929893,-23.633637714353405,0.5818367175485882,8,-0.4125003814697301,-0.7000007629394549,-2.2000000476837176,-2.060000419616701,0.06999969482421697,3,0.03955690118865829,2.4181647940074775,15.84000015258789,-1.7825885045651928,16.170000076293945,1.1714204749811992,16.194999694824222,0.03955690118865829
3249,2012-08-24,15.8100004196167,15.895000457763672,15.56999969482422,15.75,249118.0,0.0006329258709565355,1.8260874973566539,-0.8000076294139528,66.4682746173854,70.37993924523317,-0.3287753198929959,-0.7611195404220972,-1.7016923506579005,-1.7595012797145024,26.71517575223582,0.32500076293945135,0.4552540248665764,0.6255004882812507,-0.5584932978006343,1.8094942743631357,0.033503595240308215,1.2174973813221932,-0.7792032747931206,29.629738645969933,-24.39517429231225,0.5919968930409426,8,-0.4225006103515643,-0.7100009918212891,-1.830000400543213,-2.070000648498535,-0.010000228881834161,4,0.032258017816035434,1.6122436269224187,15.800000190734865,2.4181647940074775,15.84000015258789,-1.7825885045651928,16.170000076293945,0.032258017816035434
3250,2012-08-27,15.795000076293945,15.869999885559082,15.755000114440918,15.8100004196167,78508.0,-0.0009487882937777581,-1.4210410078803393,-0.2500039736151951,71.88842255714064,70.69037737450392,-0.12903337725816932,-0.6955389958906757,-1.6402283667689943,-1.731554527683132,26.369452387532032,0.11499977111816406,0.5266088735039816,0.5557501316070557,-0.6351597271498584,1.7466599903639697,-0.039704797771401346,1.1512050609855127,-0.6562667701949252,27.77784318758194,-25.65093052563483,0.5954549293784573,8,-0.19000053405761896,-0.6950006484985352,-1.8100001811981201,-2.0550003051757812,-0.02999973297118963,0,0.029756208362410552,1.8260874973566539,15.8100004196167,1.6122436269224187,15.800000190734865,2.4181647940074775,15.84000015258789,0.029756208362410552
3251,2012-08-28,15.760000228881836,15.864999771118164,15.640000343322756,15.729999542236328,153238.0,-0.002215881433558109,-1.1428610354223627,-2.0,71.88842255714064,71.79070646429108,0.021928973769691495,-0.5837501849872595,-1.5590195669340563,-1.6843988823801652,26.521456919066544,0.22499942779540838,0.5813642552594516,0.45300025939941335,-0.6913378403491244,1.5973383591479529,-0.11916879047485551,1.0251693092736822,-0.52196565440941,35.185224430975076,-20.051240439324665,0.5721690498742696,8,0.03999948501586559,-0.5925006866455096,-1.7612502574920654,-2.145000457763672,0.0149993896484375,1,0.0310913555838781,-1.4210410078803393,15.795000076293945,1.8260874973566539,15.8100004196167,1.6122436269224187,15.800000190734865,0.0310913555838781
3252,2012-08-29,16.370000839233402,16.370000839233402,15.779999732971193,15.779999732971193,242804.0,0.03870562192211624,1.000000000000006,19.66625341725481,78.5223426822886,73.08456360823439,-0.45308408295042923,-1.1237782573647443,-2.1197671051392852,-2.2718669593073884,27.117323817711647,0.610000610351566,0.6806947989256766,0.9820008277893102,-0.2240080539252567,2.188009709503877,0.37899638693202675,1.5850052686465936,-1.040609097857443,100.0,40.33452222480998,0.6030044408572831,8,-0.427501201629644,-1.180001258850103,-2.3712508678436315,-2.755001068115238,-0.42500114440918146,2,-0.018937162944307584,-1.1428610354223627,15.760000228881836,-1.4210410078803393,15.795000076293945,1.8260874973566539,15.8100004196167,-0.018937162944307584
3253,2012-08-30,16.190000534057614,16.389999389648438,16.110000610351562,16.344999313354492,174173.0,-0.01099574196382369,1.2857142857142858,-0.2627093028330592,76.93602228707047,73.48104549983606,-0.18604668196629603,-0.8856161610664479,-1.8894944040937087,-2.0725471251884287,26.961326129829544,0.279998779296875,0.7142291310986852,0.7362504959106406,-0.495115648660466,1.9676166404817472,0.12056742362508643,1.3519335681961948,-0.7765601991304028,75.6098865824947,9.598362147717324,0.6156830722855536,8,-0.2100009918212855,-0.9575009346008265,-2.1687505245208705,-2.5750007629394496,-0.4600009918212855,3,-0.00895617374802693,1.000000000000006,16.370000839233402,-1.1428610354223627,15.760000228881836,-1.4210410078803393,15.795000076293945,-0.00895617374802693
3254,2012-08-31,16.094999313354492,16.225000381469727,16.024999618530273,16.225000381469727,367444.0,-0.005867894846777522,2.0769095337304497,0.8387231738531015,76.0399089424123,72.75820843061324,-0.09561339555728843,-0.7432695922387609,-1.7412255909934338,-1.962574454513005,26.691923144552398,0.20000076293945312,0.7695871157409329,0.5869993209838871,-0.6575824395450773,1.8315810815128533,-0.03529155928059424,1.2092902012483702,-0.5839030729551595,60.66660647914429,-12.63424907921629,0.622290880264483,8,-0.11499977111816406,-0.7149996757507324,-2.073749303817749,-2.479999542236328,-0.5199995040893572,4,-0.013979461782811065,1.2857142857142858,16.190000534057614,1.000000000000006,16.370000839233402,-1.1428610354223627,15.760000228881836,-0.013979461782811065
3255,2012-09-03,16.180000305175778,16.264999389648438,16.040000915527347,16.040000915527347,173409.0,0.005281205060428729,-2.2142779291554255,-1.076909533730395,72.14698594982892,71.97252854767062,-0.20446777373913072,-0.7734133333041555,-1.7658761399410032,-2.027486929245587,27.5276483809211,0.2249984741210902,0.7912998502684552,0.6120002746582003,-0.641077847580835,1.8650783968972355,-0.01453878646131912,1.238539335777718,-0.5810137498515342,72.00008646658075,1.1119580517027856,0.6265390611195178,9,-0.20000076293944957,-0.8000006675720179,-2.1587502956390345,-2.5650005340576136,-0.9000005722045845,0,-0.023485791549667345,2.0769095337304497,16.094999313354492,1.2857142857142858,16.190000534057614,1.000000000000006,16.370000839233402,-0.023485791549667345
3256,2012-09-04,16.03499984741211,16.190000534057614,16.014999389648438,16.190000534057614,114542.0,-0.00896170921067807,1.258069279517685,-1.107152588555889,66.21091523559821,71.7391639348731,-0.09010662780799983,-0.5577742122601528,-1.558225637371505,-1.8667894568561678,28.340002467614795,0.17500114440917613,0.7346923852439442,0.40399980545043945,-0.8072050625949778,1.6152046734958567,-0.2016026285722674,1.009602239473148,-0.3569120086554456,41.80332097725078,-26.030118954394553,0.6056024340227086,9,-0.05500030517578125,-0.6550002098083496,-1.9987499713897705,-2.4050002098083496,-0.5550003051757812,1,-0.016838135744225102,-2.2142779291554255,16.180000305175778,2.0769095337304497,16.094999313354492,1.2857142857142858,16.190000534057614,-0.016838135744225102
3257,2012-09-05,16.245000839233402,16.299999237060547,16.0,16.040000915527347,180464.0,0.013096413708740151,-1.105244841824834,-1.322574293976527,64.90871049512063,71.66777836933176,-0.2644236828948934,-0.684329117910849,-1.70974293328735,-2.0649821024238975,29.41609115563908,0.2999992370605469,0.6429364480743409,0.53875074386597,-0.6254698844782993,1.7029713722102375,-0.04335957030616555,1.1208610580381038,-0.4957218453875605,62.8208263234095,-1.716609538168406,0.5821103141721339,9,-0.26500129699707387,-0.8650012016296422,-2.138750791549686,-2.6025009155273473,-0.7650012969970739,2,-0.028932052719137236,1.258069279517685,16.03499984741211,-2.2142779291554255,16.180000305175778,2.0769095337304497,16.094999313354492,-0.028932052719137236
3258,2012-09-06,16.5,16.510000228881836,16.225000381469727,16.225000381469727,160622.0,0.015697085108838493,-1.0727290382094479,1.341462053052224,60.138242974684964,70.96444152014283,-0.45783156077340337,-0.8414939604057619,-1.8993492539800467,-2.302179253558462,31.18510286939078,0.2849998474121094,0.5785565822860459,0.7042499065399177,-0.41171233398963025,1.8202121470694674,0.14626878627514373,1.2622310268046917,-0.6866489665738982,98.0391716874792,35.4776956351811,0.5579811202647748,9,-0.4249997138977051,-1.047499656677246,-2.3862502574920654,-2.8500003814697266,-1.0200004577636719,3,-0.03363638213186537,-1.105244841824834,16.245000839233402,1.258069279517685,16.03499984741211,-2.2142779291554255,16.180000305175778,-0.03363638213186537
3259,2012-09-07,16.495000839233402,16.510000228881836,16.325000762939453,16.510000228881836,220882.0,-0.00030297944039991975,23.6675991861648,-0.054543310745657395,57.352959050964486,69.34939001945656,-0.3860432219477481,-0.7235564511421586,-1.8384667899186162,-2.2781087279802286,33.17320165300829,0.1849994659423828,0.5665605778413703,0.604000711441044,-0.3980165155998492,1.606017938481937,0.10299209792059827,1.1050093249614896,-0.5980519023526121,97.05894452609958,37.578907951321014,0.5010086135204465,9,-0.42000055313110707,-1.042500495910648,-2.185000658035282,-2.66250085830689,-0.8350009918212926,4,-0.04637776647925451,-1.0727290382094479,16.5,-1.105244841824834,16.245000839233402,1.258069279517685,16.03499984741211,-0.04637776647925451
3260,2012-09-10,16.360000610351562,16.579999923706055,16.325000762939453,16.469999313354492,205792.0,-0.008184311731633365,-1.8333492280467516,7.333545269584646,54.4186100152499,67.40829973702427,-0.18156256123051406,-0.46844507155805637,-1.6573487754297407,-2.1304565433986333,35.15239241766909,0.25499916076660156,0.567354075219539,0.3775004386901859,-0.41315248309942376,1.1681533604797938,-0.017826022204616265,0.7728268995849898,-0.3894855184306465,62.0690789149158,5.752886278454149,0.39532646089480394,9,-0.18000078201293945,-0.8725004196166992,-1.9712505340576172,-2.5275006294250506,-0.6500005722045898,0,-0.04798293226161188,23.6675991861648,16.495000839233402,-1.0727290382094479,16.5,-1.105244841824834,16.245000839233402,-0.04798293226161188
3261,2012-09-11,16.420000076293945,16.420000076293945,16.200000762939453,16.319999694824222,266271.0,0.0036674488816594852,3.39996948253829,-0.909105096148812,65.4255054719514,65.95309560254236,-0.1543244163609927,-0.4420265902849465,-1.6711943100969435,-2.1741332878217285,36.13033772673163,0.2199993133544922,0.5691124451183924,0.36824989318847656,-0.30720164753925516,1.0437014339162083,0.030524122824612476,0.7059756635523424,-0.3641571079231092,72.41381578298316,15.084865484950356,0.3377257703638656,9,-0.13000011444091797,-0.932499885559082,-1.9549999237060547,-2.5875000953674334,-0.6900005340576172,1,-0.06942754799183015,-1.8333492280467516,16.360000610351562,23.6675991861648,16.495000839233402,-1.0727290382094479,16.5,-0.06942754799183015
3262,2012-09-12,16.489999771118164,16.5,16.239999771118164,16.459999084472653,275344.0,0.0042630751826413515,9.399771123402632,0.30000572202411685,68.06279062684271,64.96718097362817,-0.22966378949347188,-0.4330226033830691,-1.693919819430155,-2.229073723271913,36.66457338776331,0.26000022888183594,0.5650069380041032,0.37399959564208984,-0.19901288563968222,0.9470120769238619,0.08749335500120381,0.6605058362829759,-0.36077482900039826,76.31569701198119,15.338726919009957,0.286506240640886,9,-0.19999980926513672,-1.0024995803833008,-2.0062496662139893,-2.657499790191652,-0.7649993896484375,2,-0.0612492566950078,3.39996948253829,16.420000076293945,-1.8333492280467516,16.360000610351562,23.6675991861648,16.495000839233402,-0.0612492566950078
3263,2012-09-13,16.254999160766598,16.495000839233402,16.139999389648438,16.444999694824222,179328.0,-0.014251098460484113,1.4482620276891356,-6.333206179667616,60.421501103535725,63.231802324864105,0.017351146110971882,-0.14687728672824463,-1.4119503510064781,-1.9922028475975324,36.582206300257084,0.3550014495849645,0.5611072894369258,0.10174903869628693,-0.3975060495283458,0.6010041269209179,-0.14787850541602765,0.3513765828086033,0.3250007629394567,26.136279894401564,-37.202872282465904,0.24962754411231577,9,0.035000801086429334,-0.7674989700317347,-1.6974990367889369,-2.422499179840086,-0.7949991226196254,3,-0.04767761664367387,9.399771123402632,16.489999771118164,3.39996948253829,16.420000076293945,-1.8333492280467516,16.360000610351562,-0.04767761664367387
3264,2012-09-14,16.479999542236328,16.5,16.274999618530273,16.395000457763672,134694.0,0.01384191898408682,2.600006103515625,-0.44736234502834243,64.60551284022128,62.393860868241035,-0.1646035671797712,-0.35710810750113,-1.5793066337013517,-2.2144846203976876,35.55813310699782,0.245000839233402,0.4771884648848541,0.30574941635131836,-0.21198121881833387,0.8234800515209688,0.04688409876649402,0.5646147339361445,0.09120037078857379,77.27266816075462,9.04548913407767,0.2588653175848255,9,-0.18999958038330078,-0.9924993515014648,-1.922499418258667,-2.6474995613098162,-0.9949998855590838,4,-0.060679613335978266,1.4482620276891356,16.254999160766598,9.399771123402632,16.489999771118164,3.39996948253829,16.420000076293945,-0.060679613335978266
3265,2012-09-17,16.415000915527347,16.495000839233402,16.329999923706055,16.444999694824222,285998.0,-0.00394409153607056,1.5384547668652795,-0.3529306166412351,63.78947706565697,62.12481218269201,-0.07014052736666798,-0.2896320462897286,-1.4547799925856815,-2.1469580890960334,34.47871772586987,0.1650009155273473,0.40621065548772606,0.2297507286071827,-0.29906605820421106,0.7585675154185765,-0.03465766479851595,0.4941591220128796,0.14757498703002625,76.38918323231566,3.8179095416975315,0.264408393405697,9,-0.12500095367431996,-0.927500724792484,-1.8575007915496862,-2.5825009346008354,-0.9200010299682653,0,-0.04599457971403853,2.600006103515625,16.479999542236328,1.4482620276891356,16.254999160766598,9.399771123402632,16.489999771118164,-0.04599457971403853
3266,2012-09-18,16.344999313354492,16.370000839233402,16.174999237060547,16.350000381469727,241028.0,-0.004264489690441575,7.666355853181802,0.1667090539165819,49.31876058914622,60.392595526472626,0.05415373431885229,-0.21697199054463567,-1.3270931066747558,-2.0756083196996205,32.85851356828463,0.24000167846680043,0.34139428827118934,0.15099916458130025,-0.3825253926275103,0.6845237217901126,-0.1157631140231068,0.4177614431857055,0.20912505894470357,56.94432670707413,-11.655188021374734,0.26676227860440604,9,0.015000343322753906,-0.8574991226196289,-1.787499189376831,-2.5124993324279803,-0.9199991226196271,1,-0.03884975845111849,1.5384547668652795,16.415000915527347,2.600006103515625,16.479999542236328,1.4482620276891356,16.254999160766598,-0.03884975845111849
3267,2012-09-19,16.399999618530273,16.5,16.305000305175778,16.305000305175778,360194.0,0.00336496222002558,-3.1052864055250957,-18.99580472921505,56.140313696970885,59.94838116228217,0.026208266785619827,-0.24018168000664275,-1.3248363188109238,-2.131322028145302,32.74176367372008,0.1949996948242223,0.2967429267617945,0.17799949645996094,-0.33571145371917765,0.6917104466391013,-0.07885597862960836,0.43485497154953023,0.1458422541159088,72.22216335353706,4.3231342962363755,0.25685547508956985,9,-0.039999961853027344,-0.6949996948242188,-1.8362493515014648,-2.5674996376037615,-1.114999771118164,2,-0.04085366413892566,7.666355853181802,16.344999313354492,1.5384547668652795,16.415000915527347,2.600006103515625,16.479999542236328,-0.04085366413892566
3268,2012-09-20,16.424999237060547,16.424999237060547,16.194999694824222,16.28499984741211,141756.0,0.0015243670190105973,2.2857220708446357,1.4736884373681862,60.06096532698792,60.249270748507,-0.011788739598486586,-0.2276277509529976,-1.2898183137117307,-2.1525857835299753,32.451704631405946,0.22999954223632457,0.28376317403248663,0.1717491626739509,-0.30884552920171515,0.6523438545496152,-0.06854818326388212,0.41204650861178393,0.11272578592567939,76.92289634611548,7.7740394503302355,0.2402973459378325,9,-0.06499958038330078,-0.5249991416931152,-1.7837491035461426,-2.5049991607666016,-1.0549993515014648,3,-0.04261789273094019,-3.1052864055250957,16.399999618530273,7.666355853181802,16.344999313354492,1.5384547668652795,16.415000915527347,-0.04261789273094019
3269,2012-09-21,16.319999694824222,16.450000762939453,16.290000915527347,16.450000762939453,382506.0,-0.006392666490931065,1.461515889550695,-0.9285831062670046,54.21684947341109,60.22685291052491,0.07350629757745963,-0.08691761709238222,-1.1275240428387896,-2.043065809892827,32.405013413560795,0.15999984741210582,0.25935895895963057,0.041249656677248225,-0.39211994786490934,0.474619261219404,-0.17543514559383055,0.257934458948327,0.20977081549524712,44.615420730778,-23.174222407709664,0.21668480227107811,9,-3.552713678800501e-15,-0.277499675750736,-1.551249504089359,-2.2349996566772496,-0.8499994277954155,4,-0.05269605837982905,2.2857220708446357,16.424999237060547,-3.1052864055250957,16.399999618530273,7.666355853181802,16.344999313354492,-0.05269605837982905
3270,2012-09-24,16.264999389648438,16.399999618530273,16.184999465942386,16.319999694824222,239861.0,-0.003370116801731826,-1.000000000000033,0.4230757944775764,57.32482760966645,59.32677759249326,0.12696526019248466,0.00537481382131233,-1.0167823062775803,-1.9851762133457829,32.19542772741908,0.21500015258788707,0.23171395684902407,-0.03725061416626119,-0.4063815577517538,0.3318803294192296,-0.2218160859590057,0.14731485762648333,0.25697569825761235,27.69228963461155,-41.5922816737738,0.18456547179274574,9,0.05500030517578125,-0.18999958038330078,-1.1687488555908203,-1.72999906539917,-0.8299989700317383,0,-0.04795571855155489,1.461515889550695,16.319999694824222,2.2857220708446357,16.424999237060547,-3.1052864055250957,16.399999618530273,-0.04795571855155489
3271,2012-09-25,16.25,16.295000076293945,16.09000015258789,16.245000839233402,371445.0,-0.0009221881470209414,3.31581906157769,-0.09089332778464308,50.181787916409334,57.339999513556215,0.12886579151926014,0.06215256499380217,-0.9418427074900446,-1.9607190542778064,32.237037725789904,0.2049999237060547,0.2107587331328986,-0.07674999237060476,-0.3458279931465853,0.19232800840537578,-0.21128899275859325,0.057789008017383736,0.26433557394089746,39.0243675508704,-29.794031173735924,0.13453900038798983,9,0.04500007629394531,-0.17500019073486328,-1.1537494659423828,-1.7149996757507324,-0.7799997329711932,1,-0.046461545504056456,-1.000000000000033,16.264999389648438,1.461515889550695,16.319999694824222,2.2857220708446357,16.424999237060547,-0.046461545504056456
3272,2012-09-26,16.059999465942386,16.299999237060547,15.925000190734865,16.235000610351562,543749.0,-0.011692340557391656,1.459023057151958,-35.00610454027598,33.206079639846024,54.316063795368464,0.28100719685566133,0.24004501243927479,-0.7014170099927597,-1.7604333590455816,31.129869862314045,0.3749990463256818,0.20067859038056568,-0.2512504577636676,-0.544470071850867,0.04196915632353182,-0.3978602648072673,-0.1046406507200679,0.43736269114438997,25.714119632409332,-37.78014202801293,0.14660980704359938,9,0.15250062942504528,0.015000343322750354,-0.8737497329711967,-1.4349999427795463,-0.34499931335449574,2,-0.039539184079932954,3.31581906157769,16.25,-1.000000000000033,16.264999389648438,1.461515889550695,16.319999694824222,-0.039539184079932954
3273,2012-09-27,16.045000076293945,16.15999984741211,15.9350004196167,16.145000457763672,271234.0,-0.0009339595359419972,2.4615520049297945,0.571427014419473,32.95451261451319,50.799285992512004,0.2940031437312669,0.25679011044732647,-0.6573712455180178,-1.7401612571014446,29.930261775508963,0.22499942779541016,0.1596870906682426,-0.2589998245239258,-0.5713864220614688,0.053386773013615496,-0.41519312329269553,-0.10280652575515603,0.41802036281171695,22.857096146614744,-34.88816523998306,0.15619329876877078,9,0.16750001907348633,0.029999732971191406,-0.8587503433227557,-1.4200005531311053,-0.5150003433227521,3,-0.04736679496840368,1.459023057151958,16.059999465942386,3.31581906157769,16.25,-1.000000000000033,16.264999389648438,-0.04736679496840368
3274,2012-09-28,15.869999885559082,16.270000457763672,15.869999885559082,16.149999618530273,383308.0,-0.010906836391569863,-1.8571496691087563,2.799986648610502,31.985262923166886,47.265484421124214,0.4172539766366654,0.4364464657889542,-0.4513743571781337,-1.5614911425934146,29.10378674769104,0.40000057220458984,0.09869046806128523,-0.42275004386901927,-0.779835944070939,-0.0656641436670995,-0.6012929939699809,-0.2442070937680576,0.560739338644332,0.0,-54.83552363893269,0.17854295010096005,9,0.315000057220459,0.2049999237060547,-0.6262502670288086,-1.245000362396242,-0.4200000762939471,4,-0.03150598636456048,2.4615520049297945,16.045000076293945,1.459023057151958,16.059999465942386,3.31581906157769,16.25,-0.03150598636456048
3275,2012-10-01,15.800000190734865,16.09000015258789,15.770000457763672,15.925000190734865,347368.0,-0.004410818861310339,-2.4594661470414727,0.44642899717644013,27.372265060224336,44.82698491791068,0.4367729362214394,0.5022694439262221,-0.32927522881043636,-1.486195417425277,28.01764336853787,0.31999969482421875,0.06532666451122182,-0.47374973297119105,-0.8913982728121983,-0.05610119313018558,-0.6825740028916929,-0.2649254630506892,0.5858798863770023,5.660340012668038,-45.01212374833842,0.208824269920503,10,0.3350000381469709,0.30999994277953924,-0.5562505722045916,-1.1450004577636772,-0.060000419616700995,0,-0.02088607086850358,-1.8571496691087563,15.869999885559082,2.4615520049297945,16.045000076293945,1.459023057151958,16.059999465942386,-0.02088607086850358
3276,2012-10-02,15.765000343322756,15.890000343322756,15.640000343322756,15.774999618530273,270623.0,-0.0022151801892150713,1.08332704175091,0.07999420166014204,22.846464154348254,41.12766830206372,0.42560472654955994,0.543889991844976,-0.2469889207278566,-1.4427760162311056,26.917627895174796,0.25,-0.004451506624036483,-0.49524960517883265,-0.9601714409292246,-0.030327769428440732,-0.7277105230540304,-0.2627886873036349,0.5592917718542925,18.93942568480438,-27.312476219677745,0.232460917875196,10,0.28000020980834783,0.3449997901916486,-0.41250085830688654,-1.10000085830689,-0.4650001525878906,1,-0.020932439994892027,-2.4594661470414727,15.800000190734865,-1.8571496691087563,15.869999885559082,2.4615520049297945,16.045000076293945,-0.020932439994892027
3277,2012-10-04,15.774999618530273,15.859999656677244,15.619999885559082,15.859999656677244,123348.0,0.000634270535347703,4.647050903746449,8.50061993323929,28.378373734232298,37.6073803473131,0.3549529051858471,0.5237256991002184,-0.20715988952057351,-1.4394219829513695,25.57183491618007,0.2399997711181623,-0.07260651160056497,-0.4617502689361572,-0.9749269141115278,0.05142637623921509,-0.7183385915238425,-0.20516194634847196,0.4671774840242584,23.846091772732276,-23.919629831623443,0.25658832258768594,10,0.26000070571899414,0.3250002861022949,-0.2912499904632604,-1.0824999809265154,-0.7849998474121094,3,-0.01933434921565358,1.08332704175091,15.765000343322756,-2.4594661470414727,15.800000190734865,-1.8571496691087563,15.869999885559082,-0.01933434921565358
3278,2012-10-05,15.94499969482422,15.960000038146973,15.800000190734865,15.8100004196167,188839.0,0.010776550263383422,-1.0645177168382502,-1.5882260543706854,24.644518488654455,34.32156579345125,0.12259691546715068,0.32676806363440214,-0.34512236578994937,-1.5952639782387639,23.73211931386254,0.18500041961669922,-0.09325214775860857,-0.2640001773834211,-0.7772622043811186,0.24926184961427467,-0.5206311908822681,-0.007369163884572316,0.2100725973509494,49.99992664050205,5.720159778761541,0.256631013498848,10,0.06500005722045721,0.15500020980834783,-0.37875008583069203,-1.2525000572204625,-0.9249992370605487,4,-0.0144245560764098,4.647050903746449,15.774999618530273,1.08332704175091,15.765000343322756,-2.4594661470414727,15.800000190734865,-0.0144245560764098
3279,2012-10-08,15.729999542236328,15.890000343322756,15.729999542236328,15.869999885559082,114716.0,-0.013483860564618366,-1.285720124522338,-1.037045147890942,21.576704702841326,30.349552137137348,0.27390869286760733,0.5075394873003702,-0.09992238782452745,-1.3634599499404487,21.79036685645669,0.2150001525878924,-0.14143378911702698,-0.44075026512145854,-0.9777425670268975,0.09624203678398224,-0.7092464160741798,-0.17225411416873904,0.3501626130125892,23.40416897476011,-16.11940479796371,0.2684961509527203,10,0.23000001907348633,0.37000036239624023,-0.12374997138977051,-1.0324997901916504,-0.6849994659423828,0,-0.012714546413565952,-1.0645177168382502,15.94499969482422,4.647050903746449,15.774999618530273,1.08332704175091,15.765000343322756,-0.012714546413565952
3280,2012-10-09,15.574999809265135,15.779999732971193,15.329999923706055,15.734999656677244,308900.0,-0.00985376589204634,2.599998474121006,1.1428532503184583,20.155012970729516,27.013243809839587,0.3584319187466054,0.6331768483291018,0.08442110165285044,-1.1926265583647062,20.09150957236225,0.4499998092651385,-0.20823244266361485,-0.5564999580383319,-1.1473074980537188,0.0343075819770533,-0.8519037280460235,-0.2610961880306384,0.44073962822720425,38.88886365941392,1.5040884145083524,0.2954037700076929,10,0.23999977111816584,0.38000011444091975,0.104999780654909,-0.8775000572204572,-0.16499996185302557,1,-0.008025682281269764,-1.285720124522338,15.729999542236328,-1.0645177168382502,15.94499969482422,4.647050903746449,15.774999618530273,-0.008025682281269764
3281,2012-10-10,15.279999732971193,15.550000190734865,15.25,15.515000343322756,217670.0,-0.018940615082284284,-1.0338990721882655,1.4687552154113916,13.39864453391128,24.812417686957946,0.5602878063483647,0.8836996694377088,0.4154522016689679,-0.8870199402135679,18.915252531391282,0.32499980926513494,-0.2689242595400483,-0.7945000171661345,-1.4804253162141325,-0.10857471811813824,-1.1374626666901317,-0.4515373676421355,0.62602138231534,4.225314275966719,-27.56501857789315,0.3429626495239983,10,0.48000049591064275,0.6350002288818342,0.39999985694885076,-0.5824999809265154,0.11999988555908025,2,0.030104715064515508,2.599998474121006,15.574999809265135,-1.285720124522338,15.729999542236328,-1.0645177168382502,15.94499969482422,0.030104715064515508
3282,2012-10-11,15.479999542236328,15.5600004196167,15.239999771118164,15.239999771118164,175112.0,0.013088992981693304,-1.6666746139602158,-1.0212729692877085,22.287366737143515,23.627179256139094,0.30101818463020713,0.6368027156961951,0.24342822165207778,-1.0702725535465323,17.52356621052141,0.32000064849853516,-0.33248920107670443,-0.5440001964569099,-1.249561474640771,0.16156108172695127,-0.8967808355488422,-0.1912195573649793,0.3079377722986294,33.33328918176098,6.952352654716975,0.35278063909193075,10,0.27500057220458984,0.43000030517578125,0.20000004768371582,-0.7824997901916504,-0.26999950408935547,3,-0.011627865427924933,-1.0338990721882655,15.279999732971193,2.599998474121006,15.574999809265135,-1.285720124522338,15.729999542236328,-0.011627865427924933
3283,2012-10-12,15.479999542236328,15.545000076293945,15.31999969482422,15.545000076293945,141958.0,0.0,5.923031779101445,-0.27083581686256747,23.749970197649077,22.712146731081557,0.23741079076764215,0.6068797588945785,0.26795111175884045,-1.0516787934669072,16.484382383200124,0.2250003814697248,-0.386991081552992,-0.5052502155303955,-1.2418388913447096,0.23133846028391858,-0.8735445534375508,-0.13695587762323846,0.19835026361527142,36.923009206616925,12.3178493767684,0.368294337907157,10,0.18500041961669922,0.43000030517578125,0.20000004768371582,-0.7824997901916504,-0.05499935150146307,4,-0.0316537329204194,-1.6666746139602158,15.479999542236328,-1.0338990721882655,15.279999732971193,2.599998474121006,15.574999809265135,-0.0316537329204194
3284,2012-10-15,15.479999542236328,15.5649995803833,15.404999732971193,15.44499969482422,106731.0,0.0,-1.7826115801171498,-0.5384547668651976,24.595444085607284,22.403611067235225,0.1969866999215526,0.5566613293479357,0.28862748400935523,-1.0355308447926603,15.343463155854554,0.1599998474121076,-0.4043804161395723,-0.4552502155303948,-1.186172358178876,0.2756719271180863,-0.8207112868546353,-0.08978914420615425,0.11068025666858361,44.44440519858489,19.39407656524844,0.3654610713242401,10,0.12000036239624023,0.43000030517578125,0.2837507724761963,-0.7224993705749512,0.2550001144409162,0,-0.029715704010040422,5.923031779101445,15.479999542236328,-1.6666746139602158,15.479999542236328,-1.0338990721882655,15.279999732971193,-0.029715704010040422
3285,2012-10-16,15.65999984741211,15.68000030517578,15.524999618530273,15.56999969482422,120807.0,0.01162792703479476,1.3846063558203376,2.571444141689453,32.748524313688705,23.503839973828608,-0.005544121144010816,0.33433986608982735,0.13278863213089664,-1.1981725711364923,13.946918346746589,0.20000076293945135,-0.4188834446256706,-0.2374998569488529,-0.9415892812261042,0.4665895673283984,-0.5895445690874794,0.11454485518977364,-0.4200000762939453,95.4544469345914,69.19040010056563,0.352044712138626,10,-0.059999942779541016,0.25,0.10375046730041504,-0.8749995231628418,0.25500011444091797,1,-0.03927201641830125,-1.7826115801171498,15.479999542236328,5.923031779101445,15.479999542236328,-1.6666746139602158,15.479999542236328,-0.03927201641830125
3286,2012-10-17,15.710000038146973,15.8100004196167,15.579999923706055,15.619999885559082,203841.0,0.003192860231293393,-1.7058869728146844,1.0000000000000198,38.853512470364585,24.667744277843305,-0.07170736298375857,0.24699130160150773,0.11463782947067358,-1.231225389473824,12.96646989690802,0.23000049591064453,-0.4187033564210818,-0.15574970245361364,-0.8315748321799816,0.5200754272727544,-0.49366226731679674,0.18216286240956947,-0.4612002563476558,82.4560933863598,53.80412251832007,0.33791256486318394,10,-0.1100001335144043,0.15999984741210938,0.12374997138977051,-0.8000001907348633,0.8900003433227539,2,-0.01909612921746684,1.3846063558203376,15.65999984741211,-1.7826115801171498,15.479999542236328,5.923031779101445,15.479999542236328,-0.01909612921746684
3287,2012-10-18,15.729999542236328,15.744999885559082,15.649999618530273,15.699999809265135,130487.0,0.0012730429052063563,2.166653421282683,0.3333298012122437,39.99997577968228,26.37390619906862,-0.11036776210162458,0.18363868287416807,0.12850509714788672,-1.2284006790368664,11.592696035231004,0.0950002670288086,-0.4055054636102824,-0.10225019454956019,-0.7313804726707893,0.5268800835716707,-0.41681533361017387,0.21231494451105526,-0.4587517349243164,83.67331448045256,52.04573598173706,0.3145651390606153,10,-0.16499948501586914,0.1400003433227539,0.1587505340576172,-0.6899995803833008,0.5200004577636719,3,-0.0209790167393189,-1.7058869728146844,15.710000038146973,1.3846063558203376,15.65999984741211,-1.7826115801171498,15.479999542236328,-0.0209790167393189
3288,2012-10-19,15.725000381469727,15.725000381469727,15.529999732971193,15.625,202394.0,-0.00031781061106694874,2.8999980926586075,3.3333757192355846,44.83986731349189,28.958702044696455,-0.15629322828493208,0.14072168603926016,0.16897832748994546,-1.2053244652626933,10.785701691946342,0.19999980926513494,-0.38331716532306004,-0.0722494125366211,-0.6371385664105134,0.49263974133727295,-0.35469398947356723,0.21019516440032504,-0.432202469665528,79.01237184287233,41.59196423518806,0.2824445769369467,10,-0.20000028610229492,0.14499950408935547,0.16374969482421875,-0.6850004196166992,0.9699993133544957,4,-0.03275041849471927,2.166653421282683,15.729999542236328,-1.7058869728146844,15.710000038146973,1.3846063558203376,15.65999984741211,-0.03275041849471927
3289,2012-10-22,15.460000038146973,15.765000343322756,15.390000343322756,15.71500015258789,199006.0,-0.016852167688023,1.1126731050786234,-2.549991416963894,39.374985098824524,31.094254503373676,0.0741809045603894,0.3562549098703691,0.47097335855667133,-0.908435722947722,10.03992715417282,0.375,-0.3840093456566951,-0.2942497730255127,-0.8212499848158643,0.23275043876483714,-0.5577498789206885,-0.03074966713033689,-0.14651402603027464,16.666590978242255,-23.74797673031533,0.2635001058951753,10,0.06500005722045898,0.4099998474121094,0.42875003814697266,-0.4200000762939453,1.480000495910641,0,-0.0022638969809668508,2.8999980926586075,15.725000381469727,2.166653421282683,15.729999542236328,-1.7058869728146844,15.710000038146973,-0.0022638969809668508
3290,2012-10-23,15.484999656677244,15.529999732971193,15.354999542236328,15.449999809265135,287304.0,0.0016170516473859031,1.8000030517576817,-0.1372542419788546,41.194937243362226,34.18273147109045,0.03919384613821997,0.28440508772614237,0.4859559646361973,-0.8975650718437134,9.755437900297759,0.17500019073486506,-0.39575472247045695,-0.23025016784668217,-0.7115694830056487,0.25106914731228436,-0.47090982542616544,0.010409489732801092,-0.15165306826054703,28.571398628807227,-13.958186815278214,0.24065965757948313,10,0.04000043869018732,0.3850002288818377,0.403750419616701,-0.444999694824217,1.2650003433227557,1,0.01614465647677288,1.1126731050786234,15.460000038146973,2.8999980926586075,15.725000381469727,2.166653421282683,15.729999542236328,0.01614465647677288
3291,2012-10-24,15.494999885559082,15.619999885559082,15.34000015258789,15.515000343322756,169008.0,0.0006458010399454928,1.434785132602458,-0.571444141689424,41.1949725143726,36.28357655744924,0.0702904251476344,0.22655772969422472,0.5005983569122794,-0.870155007420994,9.69798124255274,0.2799997329711914,-0.3839258416358309,-0.18249993324279856,-0.6016407516197937,0.23664088513419657,-0.3920703424312961,0.027070475945699002,0.3150005340576172,36.4705090374624,-8.074491521256483,0.209570409188498,10,0.07000017166137695,0.375,0.3937501907348633,-0.4549999237060547,1.9600000381469727,2,0.027105523032973533,1.8000030517576817,15.484999656677244,1.1126731050786234,15.460000038146973,2.8999980926586075,15.725000381469727,0.027105523032973533
3292,2012-10-25,15.425000190734865,15.520000457763672,15.404999732971193,15.449999809265135,211332.0,-0.004517566656418892,-2.538454766865364,1.2499523173752598,32.55033836263587,37.261395242447776,0.14714151600040992,0.2598693131114551,0.5894548987440498,-0.7701171564377471,10.290089459359931,0.11500072479247869,-0.3571174492248854,-0.22074966430663956,-0.613248876475323,0.17174954786204566,-0.4169992703909813,-0.024500058222297838,0.37560022354125877,20.000000000000334,-22.86956410331225,0.1962496060843423,10,0.15000009536742986,0.444999694824217,0.49874973297118963,-0.3850002288818377,1.8100004196166974,3,0.07617505194201768,1.434785132602458,15.494999885559082,1.8000030517576817,15.484999656677244,1.1126731050786234,15.460000038146973,0.07617505194201768
3293,2012-10-26,15.28499984741211,15.40999984741211,15.25,15.350000381469727,108900.0,-0.009076197185841739,-1.3703640910439536,2.6000610360879564,34.27561813640446,38.33697013698078,0.28672439382181913,0.3583877165180045,0.7372414844160673,-0.6048190987218476,11.114344207305011,0.17500019073486506,-0.28769019484041713,-0.3227499961853031,-0.6993341061210323,0.05383411375042613,-0.5110420511531686,-0.1344579412174376,0.5063885616302493,6.7960823455557655,-36.94385234865484,0.18829205496786475,10,0.24500036239624023,0.5600004196166992,0.747499942779541,-0.24499988555908203,2.0450000762939453,4,0.06313380191176599,-2.538454766865364,15.425000190734865,1.434785132602458,15.494999885559082,1.8000030517576817,15.484999656677244,0.06313380191176599
3294,2012-10-29,15.369999885559082,15.399999618530273,15.140000343322756,15.289999961853027,147436.0,0.005561010074943695,2.7142915531334895,-1.230757944775375,42.3791811017816,39.40704311343556,0.20615991057311867,0.2466544053089308,0.6434450999292523,-0.6623332781861144,11.71981328207455,0.25999927520751775,-0.23905068431804466,-0.21274995803833008,-0.5823511711129932,0.15685125503633301,-0.3975505645756616,-0.02794935150099853,0.3997329871215829,47.91661699608179,3.4158683377569687,0.1848006065373313,10,0.10500049591064453,0.4250006675720215,0.7599999904632568,-0.3299999237060547,0.5299997329711914,0,0.0862068847840427,-1.3703640910439536,15.28499984741211,-2.538454766865364,15.425000190734865,1.434785132602458,15.494999885559082,0.0862068847840427
3295,2012-10-30,15.470000267028807,15.5,15.350000381469727,15.350000381469727,260118.0,0.006506205739381876,-1.4999960263532255,1.4999999999999778,58.26089552535849,41.56341900843488,0.08534916163895367,0.12718445713113447,0.5312768969559993,-0.7302349872994558,12.578739793160528,0.14999961853027344,-0.19241893371833996,-0.09624958038330256,-0.45429802625488236,0.26179886548827724,-0.27527380331909335,0.08277464255248823,0.2619486538903839,68.7500496705842,18.36346731700548,0.1790242229357902,10,-0.017499923706051135,0.29999971389770685,0.7112495899200457,-0.4300003051757795,0.7750005722045952,1,0.09502264005526984,2.7142915531334895,15.369999885559082,-1.3703640910439536,15.28499984741211,-2.538454766865364,15.425000190734865,0.09502264005526984
3296,2012-10-31,15.4350004196167,15.550000190734865,15.395000457763672,15.479999542236328,119844.0,-0.0022624335363912174,-1.480014648549288,-0.37499304611815004,47.71577978151652,42.42073056419424,0.08631497017339207,0.14355401350221442,0.5542572831888126,-0.6635729656436613,13.534352295325869,0.15499973297119318,-0.147941057035073,-0.11474943161010742,-0.4645534160438274,0.23505455282361254,-0.2896514238269674,0.06015256060675256,0.2614315866467045,71.95126489825876,18.605849544126585,0.17490199221686042,10,0.017499923706056464,0.28499937057495117,0.7624993324279785,-0.35000038146972656,0.7349996566772461,2,0.08519595365297405,-1.4999960263532255,15.470000267028807,2.7142915531334895,15.369999885559082,-1.3703640910439536,15.28499984741211,0.08519595365297405
3297,2012-11-01,15.470000267028807,15.479999542236328,15.385000228881836,15.4399995803833,82953.0,0.0022675637486622158,2.800030518043793,-0.6666949242343571,49.50983921230194,42.93961633072869,0.011796204684403122,0.08910105737377627,0.5180353721332551,-0.6646292796553706,14.479336887713659,0.09499931335449219,-0.12722885630869563,-0.06449961662292658,-0.3992248736498567,0.27022564040400354,-0.23186224513639075,0.10286301189053759,0.1930458394581578,80.48781622456393,24.02966446679335,0.16736262851346478,11,-0.017499923706051135,0.24999952316284357,0.7149996757507342,-0.38500022888183416,0.7100000381469709,3,0.1283128391993551,-1.480014648549288,15.4350004196167,-1.4999960263532255,15.470000267028807,2.7142915531334895,15.369999885559082,0.1283128391993551
3298,2012-11-02,15.71500015258789,15.71500015258789,15.40999984741211,15.4399995803833,135939.0,0.01583709640143005,1.2181794221786038,9.166475936169403,59.288566155627684,45.152236448151264,-0.26236150616437826,-0.1834171987166684,0.2759246623155214,-0.8747147284581,15.183020788861306,0.30500030517578125,-0.11953061173308299,0.19200024604797328,-0.09586668288666012,0.47986717498260667,0.04806678158065658,0.33593371051529,-0.5749998092651349,100.0,40.28629677351269,0.14393346446731634,11,-0.28749990463256836,-0.009999752044677734,0.42874979972839355,-0.630000114440918,0.33499908447265625,4,0.09672290442283993,2.800030518043793,15.470000267028807,-1.480014648549288,15.4350004196167,-1.4999960263532255,15.470000267028807,0.09672290442283993
3299,2012-11-05,15.529999732971193,15.640000343322756,15.470000267028807,15.640000343322756,134792.0,-0.01177221876044543,2.0908933277847783,-0.4000013871597557,44.88188325970519,45.561897116633816,-0.0741892023422075,-0.014934197205612065,0.46140171858968415,-0.6587146089412403,15.932228924535597,0.2449998855590838,-0.12098426002939533,0.01699981689453267,-0.2539906291922698,0.2879902629813351,-0.11849540614886855,0.1524950399379339,-0.37849939346313555,49.31492174640134,-5.635011182751114,0.1354952230434013,11,-0.10249948501587092,0.1750006675720197,0.613750219345091,-0.4449996948242205,0.5199995040893537,0,0.11590471485413767,1.2181794221786038,15.71500015258789,2.800030518043793,15.470000267028807,-1.480014648549288,15.4350004196167,0.11590471485413767
3300,2012-11-06,15.449999809265135,15.520000457763672,15.28499984741211,15.43000030517578,192468.0,-0.0051513152016489094,1.9374929219838057,-0.18181266472464974,39.99998532807874,45.42912076260116,0.0003619484005419338,0.058205088483029854,0.5414420799500679,-0.5498613595029145,15.627045717159074,0.2449998855590838,-0.1364914211996897,-0.056750106811525924,-0.3274855304214537,0.21398531679840183,-0.1921178186164898,0.07861760499343795,-0.287229473495481,38.372056918790946,-12.55744486924469,0.135367711804964,11,-0.022499561309812677,0.16500043869018732,0.6800000667572039,-0.24999999999999822,0.5500001907348651,1,0.02912620160650614,2.0908933277847783,15.529999732971193,1.2181794221786038,15.71500015258789,2.800030518043793,15.470000267028807,0.02912620160650614
3301,2012-11-07,15.739999771118164,16.040000915527347,15.5,15.539999961853027,278418.0,0.01877022429988129,-2.8571530750917313,10.000238424490965,50.31847868871578,47.40335857661003,-0.28075433130395133,-0.20613446890883935,0.25598153670132895,-0.8094279231858774,15.114012793708575,0.5900011062622124,-0.11350356642348025,0.21024985313415456,-0.05751822332899259,0.4780179295973017,0.07636581490258187,0.34413389136572725,-0.5661848390121449,60.26480529913725,12.920447379352737,0.13388403823157333,11,-0.14999914169311168,-0.14999914169311168,0.38250041007995605,-0.5399999618530273,0.2800006866455078,2,0.032083931096484664,1.9374929219838057,15.449999809265135,2.0908933277847783,15.529999732971193,1.2181794221786038,15.71500015258789,0.032083931096484664
3302,2012-11-08,15.300000190734865,15.8100004196167,15.300000190734865,15.760000228881836,136771.0,-0.02795423041813938,-1.2173921156019125,-2.3000023841880557,39.40149210781041,47.97290012898847,0.15606078010032753,0.23156083268469274,0.6758361435536084,-0.34371945864671183,14.277803471832215,0.5100002288818342,-0.10601404312247453,-0.22074975967407084,-0.5070192782925087,0.06551975894436701,-0.3638845189832889,-0.0776150003648528,-0.09153781929199312,1.986797629333438,-39.643570566051494,0.1431347593092186,11,0.2900004386901873,0.2900004386901873,0.7775001525878888,-0.10000038146972834,0.6649999618530256,3,0.056862736909370826,-2.8571530750917313,15.739999771118164,1.9374929219838057,15.449999809265135,2.0908933277847783,15.529999732971193,0.056862736909370826
3303,2012-11-09,14.989999771118164,15.354999542236328,14.9350004196167,15.324999809265135,165186.0,-0.020261465081838792,1.1265805059067522,0.7282608921000518,38.536579919528506,47.545944442071466,0.46915104376686756,0.5301505810636016,0.967476847600178,-0.008513932554610193,13.588374065417808,0.4199991226196289,-0.10758536857417589,-0.506250190734864,-0.878241643775846,-0.13425873769388197,-0.6922459172553541,-0.32025446421437387,1.0500011444091832,4.9773146442019485,-38.166260251793595,0.18599572652049076,11,0.4975008964538592,0.4975008964538592,1.077500343322754,0.2775001525878906,1.0300006866455078,4,0.07938629434474276,-1.2173921156019125,15.300000190734865,-2.8571530750917313,15.739999771118164,1.9374929219838057,15.449999809265135,0.07938629434474276
3304,2012-11-12,15.020000457763672,15.074999809265135,14.920000076293945,15.0,121956.0,0.0020013800602793896,1.3846266707748665,-0.059702852197578836,38.68615780863881,45.370973584658174,0.4294422957860782,0.4889918079193638,0.9221491602788792,-0.011362289584006646,12.974997830581266,0.15499973297118963,-0.0891837473744097,-0.4532495498657223,-0.8820209529566512,-0.02447814677479343,-0.6676352514111876,-0.23886384832025698,0.9979004478454634,8.928598798030636,-34.568728932739845,0.21438570154546474,11,0.46000003814697443,0.46000003814697443,1.0349993705749512,0.26999950408935547,1.3549995422363281,0,0.06857514966082978,1.1265805059067522,14.989999771118164,-1.2173921156019125,15.300000190734865,-2.8571530750917313,15.739999771118164,0.06857514966082978
3305,2012-11-13,15.045000076293945,15.0649995803833,14.864999771118164,14.984999656677244,114402.0,0.0016644219552837125,3.000019073595468,2.9999523173756373,39.130442794992796,44.41704725282221,0.3775163746332897,0.4380127188771983,0.8790567740051465,-0.006313647334691197,12.940938414655614,0.19999980926513672,-0.06391222123917295,-0.39749994277954137,-0.8569904195428624,0.06199053398377963,-0.6272451811612019,-0.16775470439788087,0.9289847961425828,15.319159988247453,-27.866284723249766,0.22974523838166028,11,0.40750026702881037,0.40750026702881037,0.9849996566772461,0.2824997901916504,1.3250007629394567,1,0.0667995450761183,1.3846266707748665,15.020000457763672,1.1265805059067522,14.989999771118164,-1.2173921156019125,15.300000190734865,0.0667995450761183
3306,2012-11-14,15.40999984741211,15.475000381469727,14.75,14.979999542236328,321745.0,0.02426053634212244,1.5892807269705247,7.1666216323609095,49.6828681030516,44.436272685127726,0.00960767838870602,0.052054152601039405,0.5045070440132964,-0.33748043768174796,13.22898673058091,0.7250003814697266,-0.050106846688416695,-0.01750016212463379,-0.4594753011857726,0.42447497693650504,-0.2384877316552032,0.20348740740593563,0.4974459189453171,62.26411190014134,15.478895361957193,0.22098756953056917,11,-0.014999389648435724,-0.014999389648435724,0.47499990463256836,0.06500005722045898,0.9899997711181641,2,0.03828683701687208,3.000019073595468,15.045000076293945,1.3846266707748665,15.020000457763672,1.1265805059067522,14.989999771118164,0.03828683701687208
3307,2012-11-15,15.399999618530273,15.520000457763672,15.1899995803833,15.335000038146973,273702.0,-0.0006489441259478479,1.1639312481825543,0.1511617075637409,52.57270111215036,43.690065458074685,0.009648756144779114,0.038012944979044505,0.4978742156188858,-0.2972738493785698,13.579145389959685,0.3300008773803711,-0.06861106906072223,-0.011000394821166992,-0.429438573262777,0.40743778362044303,-0.2202194840419729,0.1982186943996389,0.41485048651855827,84.41548468920143,31.226399548235364,0.20921908922080543,11,-0.004999160766599786,-0.004999160766599786,0.4375004768371582,0.07500028610229492,1.1100006103515625,3,0.04025979575268135,1.5892807269705247,15.40999984741211,3.000019073595468,15.045000076293945,1.3846266707748665,15.020000457763672,0.04025979575268135
3308,2012-11-16,15.210000038146973,15.460000038146973,15.210000038146973,15.40999984741211,157749.0,-0.012337635395437307,-1.5000023841880648,-3.076940006162243,46.58120006455641,43.87887843639148,0.1346395607600872,0.1975818696606204,0.6604693465673286,-0.07650887868758893,13.482534337997265,0.25,-0.0755739754831648,-0.17524995803833043,-0.5753087457620047,0.22480882968534388,-0.3752793519001667,0.024779435823505835,0.5196620584979517,59.74022917894884,5.641141537635818,0.20002939386183707,11,0.185000419616701,0.185000419616701,0.622499942779541,0.2649998664855957,1.2400007247924805,4,0.04963840319180557,1.1639312481825543,15.399999618530273,1.5892807269705247,15.40999984741211,3.000019073595468,15.045000076293945,0.04963840319180557
3309,2012-11-19,15.425000190734865,15.454999923706055,15.300000190734865,15.390000343322756,130276.0,0.014135447208985408,2.2631758588151105,-0.1749994039529838,49.083501472659734,44.888158008011594,-0.1081994243230806,-0.021265099717135527,0.42015920727047273,-0.26453008468143047,12.879843434216228,0.24499988555908203,-0.08298592288356765,0.04150018692016744,-0.35748660075013206,0.44048697459046693,-0.1579932069149823,0.24099358075531718,0.22628893817846496,87.66231031800707,33.95345296227186,0.19949339383515,11,-0.029999732971191406,-0.029999732971191406,0.3624997138977033,0.0499997138977033,0.8849992752075213,0,0.03857376075665764,-1.5000023841880648,15.210000038146973,1.1639312481825543,15.399999618530273,1.5892807269705247,15.40999984741211,0.03857376075665764
3310,2012-11-20,15.734999656677244,15.989999771118164,15.390000343322756,15.390000343322756,348910.0,0.020097209861208443,-2.478264475146394,9.857166212533958,55.494492442566404,45.46327064732833,-0.41741594616684274,-0.328412772959112,0.09228226512714421,-0.5501045491844199,12.639306508330383,0.5999994277954084,-0.11828317978093494,0.3389996528625474,-0.08805377555244043,0.7660530812775352,0.12547293865505438,0.5525263670700404,-0.9849996566772443,79.43547084601681,26.876093316959846,0.21352671420749383,11,-0.3649997711181623,-0.33999919891357067,0.02000021934509455,-0.24749946594238104,0.685000419616701,1,0.040673680158052505,2.2631758588151105,15.425000190734865,-1.5000023841880648,15.210000038146973,1.1639312481825543,15.399999618530273,0.040673680158052505
3311,2012-11-21,15.914999961853027,16.030000686645508,15.699999809265135,15.699999809265135,190789.0,0.011439485802555938,-2.0697734248859687,0.6231900884016502,57.73912512737774,47.500785427280256,-0.63696566814337,-0.5010220606488165,-0.10580674985783034,-0.7051835529702739,12.871252623927159,0.33000087738037287,-0.1141199379863469,0.4979999542236335,0.013064912978823173,0.9829349954684439,0.25553243360122835,0.7404674748460387,-1.1401999664306643,86.30945555486174,35.74272212390004,0.2424675206224056,11,-0.5249996185302734,-0.5199995040893537,-0.16000008583068848,-0.42749977111816406,0.5649995803833008,2,0.028589436284698344,-2.478264475146394,15.734999656677244,2.2631758588151105,15.425000190734865,-1.5000023841880648,15.210000038146973,0.028589436284698344
3312,2012-11-22,16.600000381469727,16.674999237060547,15.899999618530273,16.024999618530273,416411.0,0.04304118261128442,1.1379344817788628,2.6744202551409444,63.34841759133263,50.257656279702935,-1.2495745254221369,-1.152574008167214,-0.8035657092098116,-1.361345756256469,13.55088236913214,0.7749996185302734,-0.07733788991376578,1.1242503643035882,0.4064446316426924,1.8420560969644857,0.7653474979731403,1.483153230634036,-1.7749923583984373,94.8806213923913,48.47799874428836,0.3589028663304485,11,-0.8875007629394531,-0.8875007629394531,-0.8650004863739014,-1.1125001907348633,-0.10499954223632457,3,-0.0120482384544226,-2.0697734248859687,15.914999961853027,-2.478264475146394,15.734999656677244,2.2631758588151105,15.425000190734865,-0.0120482384544226
3313,2012-11-23,16.25,16.819999694824222,16.200000762939453,16.709999084472653,254498.0,-0.021084359844980805,-1.2142915531335277,-0.7999973463010692,60.34482994865776,52.664175406371704,-0.7845510902039123,-0.7658362480711709,-0.46307802480343163,-0.9835310994213877,13.772625328890603,0.6199989318847692,-0.08582726294683063,0.7259999752044681,-0.0639274332760209,1.5159273836849554,0.3310362709642245,1.1209636794447118,-1.3139925040893559,62.50000784271879,15.785587410611242,0.3949637042402438,11,-0.46500015258788885,-0.46500015258788885,-0.5325000286102295,-0.7624998092651367,0.3349990844726527,4,0.01600001408503604,1.1379344817788628,16.600000381469727,-2.0697734248859687,15.914999961853027,-2.478264475146394,15.734999656677244,0.01600001408503604
3314,2012-11-26,16.694999694824222,16.739999771118164,16.190000534057614,16.209999084472653,285630.0,0.0273845966045676,-1.0952443233424012,-1.0543512513890738,66.18985434455053,55.67077668965591,-1.0806023623932326,-1.1662762079451436,-0.9198691571093569,-1.3943337295916116,13.621266653345913,0.5499992370605504,-0.02079603211621084,1.1047496795654332,0.1617786541389279,2.0477207049919404,0.6332641668521788,1.576235192278686,-1.6082728230004921,91.25873729461816,41.69257561053782,0.4714855127132534,11,-0.9099998474121112,-0.9099998474121112,-0.9974997043609655,-1.207499504089359,-0.03999900817871449,0,-0.014674988701001479,-1.2142915531335277,16.25,1.1379344817788628,16.600000381469727,-2.0697734248859687,15.914999961853027,-0.014674988701001479
3315,2012-11-27,16.940000534057614,16.940000534057614,16.620000839233402,16.815000534057614,376091.0,0.014675102947701468,4.119995117187386,0.2577316344187472,65.78947896772311,57.46040011906385,-1.1494006283448854,-1.365512190524921,-1.1719621959650883,-1.6026471379778044,14.103975450115211,0.31999969482421164,0.08510623266305828,1.2762505054473845,0.15958303790543127,2.3929179729893377,0.717916771676407,1.834584239218362,-1.7146118363938445,100.0,49.64787124923021,0.5583337337709767,11,-0.8750004768371547,-1.0950002670288068,-1.2425005435943568,-1.4525003433227504,0.014999389648441053,1,-0.0371901445250028,-1.0952443233424012,16.694999694824222,-1.2142915531335277,16.25,1.1379344817788628,16.600000381469727,-0.0371901445250028
3316,2012-11-28,16.75,16.920000076293945,16.600000381469727,16.920000076293945,406793.0,-0.011216087843422429,2.764700602497504,-1.3600006103515625,70.4225204549588,59.4437133793759,-0.8373924975691764,-1.1298731218436426,-0.9891512040006845,-1.377809254403335,14.844236616795985,0.3400001525878871,0.1953472164705783,1.0204999923706062,-0.19034104017663367,2.2313410249178443,0.41507947609698803,1.625920508644226,-1.3531501186968455,81.73073396177998,24.21722197521227,0.6054205162736194,11,-0.6749997138977051,-0.9049997329711932,-1.0525000095367432,-1.2624998092651367,-0.10499954223632812,2,-0.01970148798245097,4.119995117187386,16.940000534057614,-1.0952443233424012,16.694999694824222,-1.2142915531335277,16.25,-0.01970148798245097
3317,2012-11-29,17.454999923706055,17.510000228881836,16.774999618530273,16.774999618530273,735331.0,0.04208954768394357,-1.161765530859765,-4.0,81.24206782616017,63.29492090844299,-1.3636362493207699,-1.769247186275411,-1.6950698373733992,-2.0446363083138763,15.863238385731949,0.7600002288818359,0.3329869660010729,1.6262499332427982,0.19891198468382143,3.053587881801775,0.9125809589633107,2.3399189075222875,-1.9038349771274543,95.83330925064301,30.365888073530485,0.7136689742794885,11,-1.049999713897705,-1.3249998092651367,-1.7374999523162842,-1.9674997329711914,-0.7350006103515625,3,-0.055857942465273536,2.764700602497504,16.75,4.119995117187386,16.940000534057614,-1.0952443233424012,16.694999694824222,-0.055857942465273536
3318,2012-11-30,17.235000610351562,17.545000076293945,17.200000762939453,17.28499984741211,510726.0,-0.01260379915875598,-4.750039736783545,-0.07352825679632892,76.7835553806833,66.37270467600116,-0.9232750613062422,-1.5067883670069389,-1.479370522460739,-1.7867171865852,18.108282184057845,0.3449993133544922,0.4238553333134245,1.3302505970001217,-0.22749584563815972,2.887997039638403,0.5513773756809819,2.1091238183192633,-1.4487754298965747,77.12180290254929,4.31660314035048,0.7788732213191409,11,-0.7675004005432129,-1.0875005722045898,-1.512500524520874,-1.7475004196166992,-0.6850013732910156,4,-0.04293587147735334,-1.161765530859765,17.454999923706055,2.764700602497504,16.75,4.119995117187386,16.940000534057614,-0.04293587147735334
3319,2012-12-03,17.329999923706055,17.430000305175778,17.180000305175778,17.200000762939453,417645.0,0.0055119994192187605,-1.941175150624253,-2.600022888532845,77.17003435041968,68.78109822131819,-0.8042030250250605,-1.538923322664541,-1.574269623630732,-1.844216514059287,20.446256176077217,0.25,0.5210359954157511,1.335249900817871,-0.3352448826684622,3.0057446843042044,0.5000025090747044,2.1704972925610377,-1.2975462578336128,77.2486537545514,-2.7113157349481725,0.8352473917431668,12,-0.7074999809265137,-1.182499885559082,-1.6424996852874756,-1.625,-0.8299999237060547,0,-0.042989084969025315,-4.750039736783545,17.235000610351562,-1.161765530859765,17.454999923706055,2.764700602497504,16.75,-0.042989084969025315
3320,2012-12-04,15.899999618530273,16.329999923706055,15.80500030517578,16.299999237060547,3196682.0,-0.08251588640918894,1.282602115493865,-3.076940006162243,54.64895378136359,68.43774584953883,0.7282468325573923,-0.07745263391504409,-0.1590106730976597,-0.38568877094755116,20.74315585186882,1.5249996185302752,0.6264415313514533,-0.11725039482116628,-1.768866876066653,1.5343660864243205,-0.9430586354439114,0.7085578458015771,1.6450004577636719,5.459731370737199,-73.56865082089672,0.8258082406227434,12,0.7750005722045898,0.24750041961669922,-0.2649991512298584,-0.03999948501586914,0.6800003051757812,1,0.04748434504585375,-1.941175150624253,17.329999923706055,-4.750039736783545,17.235000610351562,-1.161765530859765,17.454999923706055,0.04748434504585375
3321,2012-12-05,16.245000839233402,16.245000839233402,15.90999984741211,15.975000381469727,881402.0,0.021698190501907577,1.4814846211446508,-0.6750017881410575,57.537921517983726,67.79213517472229,0.4860973239778694,-0.40336113945022234,-0.5145646897754226,-0.6982700512994171,20.94270925582118,0.34500122070312855,0.7277164612671001,0.20250077247619913,-1.446708109207112,1.8517096541595102,-0.6221036683654546,1.0271052133178546,1.2651992416381788,25.287390341141684,-50.867723939347144,0.8246044408416553,12,0.4299993515014613,-0.09750080108642933,-0.6337506771087682,-0.3850007057189977,0.5749988555908203,2,0.043705697001746424,1.282602115493865,15.899999618530273,-1.941175150624253,17.329999923706055,-4.750039736783545,17.235000610351562,0.043705697001746424
3322,2012-12-06,16.170000076293945,16.34000015258789,16.104999542236328,16.290000915527347,432406.0,-0.004616851896881546,1.1363758528909427,-0.444446799191858,58.743165554481436,67.61417246425826,0.5517058092085456,-0.27388236851125214,-0.4450805917957723,-0.5951876400420666,21.980519601616656,0.2350006103515625,0.7916176626561189,0.08400001525878764,-1.5282284124481187,1.6962284429656922,-0.7221141985946637,0.8901142291122408,1.3060960090637188,20.977001099466133,-54.88936200260713,0.8061142138534524,12,0.505000114440918,-0.022500038146972656,-0.5837500095367432,-0.309999942779541,0.6450004577636683,3,0.029375409970844757,1.4814846211446508,16.245000839233402,1.282602115493865,15.899999618530273,-1.941175150624253,17.329999923706055,0.029375409970844757
3323,2012-12-07,16.180000305175778,16.21500015258789,16.030000686645508,16.200000762939453,308076.0,0.0006184433416605017,6.4000915541313805,0.16666931574348806,57.14285456501191,66.60895026653175,0.5931030286055616,-0.20043611204448908,-0.4601114746449575,-0.5877803052412549,22.464732138165044,0.1849994659423828,0.839924945442835,0.03450021743774201,-1.493029383385089,1.562029818260573,-0.7292645829736735,0.7982650178491575,1.2626738645782503,23.07692307692299,-49.17829216273768,0.7637648004114154,12,0.4949998855590856,-0.03250026702880504,-0.5937502384185755,-0.3200001716613734,0.7049999237060582,4,0.03337447453607134,1.1363758528909427,16.170000076293945,1.4814846211446508,16.245000839233402,1.282602115493865,15.899999618530273,0.03337447453607134
3324,2012-12-10,16.049999237060547,16.15999984741211,16.0,16.100000381469727,218169.0,-0.008034676493401838,-1.1333367241839707,2.499999999999556,53.08520386289146,65.19736414377267,0.6950846132366237,0.011263872233918448,-0.33111376311248364,-0.43927435498119394,22.907378119756423,0.1800003051757777,0.8083825189126763,-0.14700078964233398,-1.5813701069633872,1.2873685276787192,-0.8641854483028624,0.5701838690181926,1.359921455401917,45.79420593666906,-24.497197297348947,0.7171846586605268,12,0.6250009536743164,0.09750080108642578,-0.4837489128112793,-0.18999910354614258,0.7049999237060511,0,0.03115264945592422,6.4000915541313805,16.180000305175778,1.1363758528909427,16.170000076293945,1.4814846211446508,16.245000839233402,0.03115264945592422
3325,2012-12-11,16.049999237060547,16.149999618530273,15.984999656677244,16.09000015258789,338116.0,0.0,1.0625014901175627,0.8,51.37054990268657,63.08047852685354,0.6208504673103015,0.09530255686712508,-0.3298811620957345,-0.4100432766701445,23.198759052878202,0.16499996185302912,0.8129983149014954,-0.19725074768066264,-1.5283940661932611,1.1338925708319358,-0.8628224069369637,0.4683209115756366,1.3278230476561816,32.55797448590337,-34.232223074597044,0.6655716592562992,12,0.6250009536743164,0.09750080108642578,-0.4837489128112793,-0.18999910354614258,0.7600002288818395,1,0.028037432045502575,-1.1333367241839707,16.049999237060547,6.4000915541313805,16.180000305175778,1.1363758528909427,16.170000076293945,0.028037432045502575
3326,2012-12-12,16.0,16.079999923706055,15.954999923706055,16.010000228881836,335685.0,-0.0031152174104217556,-1.4999904632932155,0.25,43.00699316244863,58.83213689755225,0.6182944027799167,0.202132925923884,-0.27807658363930443,-0.3335213612435446,24.22903395204449,0.125,0.7492822942806026,-0.27674999237060405,-1.5548626463291626,1.0013626615879545,-0.9158063193498833,0.36230633460867523,1.3463658451259093,11.688324556232073,-49.419202853491086,0.6390563269792797,12,0.6750001907348633,0.14750003814697266,-0.47874975204467773,-0.1399998664855957,0.9400005340576136,2,0.03624999523162842,1.0625014901175627,16.049999237060547,-1.1333367241839707,16.049999237060547,6.4000915541313805,16.180000305175778,0.03624999523162842
3327,2012-12-13,16.020000457763672,16.104999542236328,15.925000190734865,16.0,308531.0,0.0012500286102294922,-1.1176384790584668,-2.0,47.095967501885674,55.5335160221303,0.4172065052248577,0.24344448153392761,-0.2963244265569198,-0.32589505257509543,25.15433170500684,0.17999935150146307,0.6648243173735011,-0.2877495765686042,-1.5049487641301162,0.929449610992906,-0.8963491703493602,0.3208500172121518,1.2955380765632363,32.75871707767802,-27.008886947174126,0.6085995937807553,12,0.5974998474121058,0.12749958038330078,-0.4299998283386195,-0.16000032424926758,1.1599998474121058,3,0.04993752897633974,-1.4999904632932155,16.0,1.0625014901175627,16.049999237060547,-1.1333367241839707,16.049999237060547,0.04993752897633974
3328,2012-12-14,15.96500015258789,16.254999160766598,15.960000038146973,16.020000457763672,267516.0,-0.003433227440959752,-8.076821502978264,-2.7499523173755485,39.77592682627109,51.37861518611378,0.30520799971631263,0.37724942252379634,-0.24565492881146156,-0.253606150904492,26.259720761348248,0.29499912261962535,0.5710689651274414,-0.3804998874664314,-1.4970167470390976,0.7360169721062366,-0.9387583172527663,0.17775854231990174,1.3203276171559963,12.121238393313513,-41.859277676840826,0.5582584297863339,12,0.10750007629394531,0.18249988555908203,-0.37499952316283824,-0.10500001907348633,1.0149993896484375,4,0.05324148909149495,-1.1176384790584668,16.020000457763672,-1.4999904632932155,16.0,1.0625014901175627,16.049999237060547,0.05324148909149495
3329,2012-12-17,16.020000457763672,16.040000915527347,15.949999809265135,15.960000038146973,270197.0,0.0034450550986599993,-1.2500029801995876,-1.0909106672215287,36.39054339637551,49.3499029211151,0.050112305103787946,0.38905778690456927,-0.2975050669781929,-0.2908225182477686,27.41492737339155,0.09000110626221236,0.3513891187534277,-0.35524959564208913,-1.3977491984398007,0.6872500071556207,-0.8764993970409449,0.16600020575676666,1.2357207626888531,28.788049556539985,-18.571102408215292,0.521249801398855,12,0.10499954223632812,0.12749958038330078,-0.5324997901916486,-0.2625002861022949,1.2199993133544922,0,0.05399499041206113,-8.076821502978264,15.96500015258789,-1.1176384790584668,16.020000457763672,-1.4999904632932155,16.0,0.05399499041206113
3330,2012-12-18,16.375,16.375,16.069999694824222,16.069999694824222,660541.0,0.022159771041971865,-1.0000000000000233,5.083302868950112,44.710863326306544,47.924674233150974,-0.25750170954264817,0.08902840115705146,-0.6401674977271696,-0.6256335964406983,27.432069186319673,0.3549995422363281,0.15678966149314988,-0.03225007057189799,-1.0303456491352456,0.9658455079914479,-0.53129785985357,0.4667977187097758,0.8517068021469889,100.0,54.63448080559107,0.49904778928167304,12,-0.22499990463256836,-0.22749996185302734,-0.8949995040893537,-0.625,0.8099994659423864,1,0.02320605561933431,-1.2500029801995876,16.020000457763672,-8.076821502978264,15.96500015258789,-1.1176384790584668,16.020000457763672,0.02320605561933431
3331,2012-12-19,16.370000839233402,16.510000228881836,16.260000228881836,16.40999984741211,412206.0,-0.0003052922605556452,1.0833353201567206,-0.13114415789077707,30.93148297130601,44.834487279464824,-0.2602775908107695,0.13688081049219036,-0.6131247624609735,-0.595559774141055,27.457986595727803,0.25,-0.06463203417444419,-0.05999927520751669,-1.0312330287972813,0.9112344783822461,-0.545616152002399,0.4256176015873656,0.8282718329741634,76.06848196251543,35.5547813917846,0.4856168767948817,12,-0.15250062942505238,-0.22250080108642933,-0.9175004959106463,-0.6475009918212926,0.754999160766598,2,0.026878350895038094,-1.0000000000000233,16.375,-1.2500029801995876,16.020000457763672,-8.076821502978264,15.96500015258789,0.026878350895038094
3332,2012-12-20,16.399999618530273,16.610000610351562,16.209999084472653,16.344999313354492,301163.0,0.0018325459840524694,-1.4615420730776585,-1.3750417242860409,34.274938307524835,42.29360769529959,-0.2840956258679377,0.09605501247223458,-0.6267244661389135,-0.6055635581233574,26.31154388744759,0.4000015258789098,-0.07445259275439753,-0.020000457763671875,-0.9879773162559218,0.947976400728578,-0.5039888870097968,0.4639879714824531,0.7704076063366578,68.18170652586991,30.96445934797567,0.48398842924612495,12,-0.13249921798706055,-0.03249979019165039,-1.0049991607665998,-0.7349996566772461,1.0699996948242188,3,0.03292688585902126,1.0833353201567206,16.370000839233402,-1.0000000000000233,16.375,-1.2500029801995876,16.020000457763672,0.03292688585902126
3333,2012-12-21,16.510000228881836,16.510000228881836,16.155000686645508,16.370000839233402,668789.0,0.006707354445744773,4.071444141689374,2.545429324455477,34.64421187984422,40.24460858607212,-0.382597181250361,0.006884674796694412,-0.7187096707541656,-0.6967224254261666,24.81453937903517,0.3549995422363281,-0.12956626440944774,0.07700014114379883,-0.8883436687649571,1.042343951052553,-0.40567176381057735,0.5596720460981768,0.6330988575912713,84.84844544050311,50.51812992298255,0.4826719049543771,12,-0.24249982833862305,-0.13250017166137695,-1.1149997711181623,-0.8450002670288086,0.9300003051757777,4,0.040581469836800776,-1.4615420730776585,16.399999618530273,1.0833353201567206,16.370000839233402,-1.0000000000000233,16.375,0.040581469836800776
3334,2012-12-27,16.450000762939453,16.579999923706055,16.385000228881836,16.5,157260.0,-0.0036341287165715386,-1.166659602424448,-0.35713896457766575,71.15387154751873,42.442755435497915,-0.2904325995419619,0.05016006485767832,-0.6410205594717802,-0.6201943940377781,23.32898376009,0.19499969482421875,-0.18956144894998062,0.029250621795654297,-0.9282807649457894,0.986782008537098,-0.44951507157506754,0.5080163151663761,0.6663363479077091,70.37044886195038,31.050275540379218,0.478765693370722,12,-0.18250036239624023,-0.027500629425048828,-1.0550003051757795,-0.7850008010864258,0.9549999237060547,3,0.032218769283641535,4.071444141689374,16.510000228881836,-1.4615420730776585,16.399999618530273,1.0833353201567206,16.370000839233402,0.032218769283641535
3335,2012-12-28,16.309999465942386,16.489999771118164,16.21500015258789,16.475000381469727,95398.0,-0.00851071674795778,1.8205133221174536,3.300068665598464,52.96797051364235,43.54953069674167,-0.1225602585386838,0.14813840100547182,-0.4903945579073046,-0.4638318056205506,21.25550696600888,0.27499961853027344,-0.2428782238880416,-0.07925062179565145,-1.005807901878196,0.8473066582868931,-0.542529261836922,0.38402801824562083,0.7801109087913467,34.0656714916315,-6.739170855589386,0.4632786400412723,12,-0.042499065399173475,0.15750074386596324,-0.9149990081787127,-0.644999504089359,1.2650012969970668,4,0.057020253563941026,-1.166659602424448,16.450000762939453,4.071444141689374,16.510000228881836,-1.4615420730776585,16.399999618530273,0.057020253563941026
3336,2013-01-02,16.420000076293945,16.575000762939453,16.229999542236328,16.5,240847.0,0.006744366275502012,1.999991707232123,0.4848453322236198,61.06193644652867,45.10130502392421,-0.18631114915800495,0.01280387186312737,-0.5898850908001627,-0.5533921090371852,19.221459872997286,0.345001220703125,-0.2571137782099804,0.04724998474121023,-0.8638829055798922,0.9583828750623127,-0.4083164604193392,0.5028164299017615,0.644408097048629,58.24163386445665,14.312013629989522,0.45556644516055095,1,-0.1399998664855957,0.2024998664855957,-1.0374999046325684,-0.755000114440918,0.9799995422363281,2,0.046589487581848,1.8205133221174536,16.309999465942386,-1.166659602424448,16.450000762939453,4.071444141689374,16.510000228881836,0.046589487581848
3337,2013-01-03,16.479999542236328,16.59000015258789,16.389999389648438,16.430000305175778,207634.0,0.003654047847965858,-2.0769095337304497,-0.6249910592948016,62.711828791258874,47.64973857558953,-0.19466930334318633,-0.13068572597144623,-0.6391053276528105,-0.5918360122752233,16.295780119020232,0.20000076293945312,-0.2574792374287327,0.1559994697570808,-0.6029445877403923,0.9149435272545539,-0.22347255899165575,0.5354714985058173,0.5592204737429114,74.7124723214873,26.982480010806086,0.37947202874873665,1,-0.19999933242797852,0.19500064849853516,-1.0874991416931152,-0.8149995803833008,0.9799995422363246,3,0.03913837837862855,1.999991707232123,16.420000076293945,1.8205133221174536,16.309999465942386,-1.166659602424448,16.450000762939453,0.03913837837862855
3338,2013-01-04,16.495000839233402,16.495000839233402,16.110000610351562,16.485000610351562,315458.0,0.000910272901320619,75.99828342546574,0.2000076295110052,70.8920835221283,51.483243034006506,-0.1414597669668325,-0.21499118642624637,-0.6427696722749303,-0.584496668229816,12.85008195791779,0.3850002288818395,-0.20522569668500878,0.20800075531006357,-0.42577169108825075,0.8417732017083761,-0.10888546788909181,0.5248869785092207,0.5195347825297674,80.20845750979578,30.902064424093624,0.3168862231991563,1,-0.15500068664551137,0.1799993515014613,-0.7825012207031286,-0.7825012207031286,0.759998321533196,4,0.05910872534192624,-2.0769095337304497,16.479999542236328,1.999991707232123,16.420000076293945,1.8205133221174536,16.309999465942386,0.05910872534192624
3339,2013-01-07,16.584999084472653,16.870000839233402,16.219999313354492,16.459999084472653,474427.0,0.005456092189167316,-1.1487670006368713,12.49971390424885,73.16019103231451,54.644279445785166,-0.159676305808226,-0.3833176587357343,-0.7116083741081454,-0.6494880744013312,9.617312336719369,0.6500015258789098,-0.1710266569285892,0.3352490425109842,-0.0954478509398129,0.7659459359617795,0.11990059578558743,0.550597489236381,0.40534583095876897,62.499780404005676,10.617335408196539,0.21534844672539769,1,-0.09499835968017223,0.09000110626221058,-0.7999992370605415,-0.7999992370605415,1.1250000000000036,0,0.05155269802730578,75.99828342546574,16.495000839233402,-2.0769095337304497,16.479999542236328,1.999991707232123,16.420000076293945,0.05155269802730578
3340,2013-01-08,16.655000686645508,16.764999389648438,16.540000915527347,16.575000762939453,385672.0,0.004220778175284545,-1.999987284310205,0.6399993896484375,77.87234249779674,59.85993050428414,-0.2076159594744169,-0.4151408091943942,-0.7600066799236789,-0.692863871612122,10.21851526424094,0.2249984741210902,-0.09489315931411824,0.3675005912780769,-0.06645926917890321,0.801460451735057,0.15052066104958683,0.5844805215065669,0.3116373365808016,71.71051475810528,14.134733345987016,0.2169799302284899,1,-0.16499996185302734,0.01999950408935547,-0.8700008392333967,-0.8700008392333967,1.2849998474121058,1,0.04503152020890466,-1.1487670006368713,16.584999084472653,75.99828342546574,16.495000839233402,-2.0769095337304497,16.479999542236328,0.04503152020890466
3341,2013-01-09,16.954999923706055,16.969999313354492,16.709999084472653,16.709999084472653,392206.0,0.018012562275130817,-1.1224435777066415,3.0625134110579086,82.13056752473358,65.17722263952955,-0.46478333349354983,-0.694846553251196,-1.0347935766989345,-0.9722859242836641,11.010839352956058,0.3149986267089844,0.0033127212219099533,0.6319998741149888,0.10622817833824527,1.1577715698917341,0.36911402622661527,0.8948857220033624,-1.1499996185302752,98.25588229423336,35.99013291582129,0.2628858478883724,1,-0.41499996185302734,-0.2799997329711914,-0.9999997615814209,-1.1099996566772479,0.9249992370605469,2,0.03656743391467243,-1.999987284310205,16.655000686645508,-1.1487670006368713,16.584999084472653,75.99828342546574,16.495000839233402,0.03656743391467243
3342,2013-01-10,16.645000457763672,16.954999923706055,16.579999923706055,16.950000762939453,245545.0,-0.018283660709956684,1.380962761126249,-1.2448949404831233,69.88306050425433,69.09265026446401,-0.13005208468556972,-0.3662125616820866,-0.7004075228712541,-0.6460174185846341,11.509553141181279,0.375,0.03898875405078073,0.2982503890991204,-0.2411575542286819,0.8376583324269227,0.02854641743521924,0.5679543607630215,-0.8167001724243175,62.209378403014504,-6.134965297393187,0.2697039716639009,1,-0.10500049591064453,0.029999732971191406,-0.6850001811981201,-0.8000001907348651,0.8549995422363281,3,0.045358914989662935,-1.1224435777066415,16.954999923706055,-1.999987284310205,16.655000686645508,-1.1487670006368713,16.584999084472653,0.045358914989662935
3343,2013-01-11,16.719999313354492,16.870000839233402,16.625,16.790000915527347,226238.0,0.004505788737052097,1.1304286531715342,0.22951322010157005,70.23120845585049,68.99013214316754,-0.19235847466206124,-0.4202270313006302,-0.7451321786860898,-0.7090159384605705,12.206138661742996,0.245000839233402,0.12444731499914852,0.34624929428100515,-0.21175353213905979,0.9042521207010701,0.06724788107097268,0.6252507074910376,-0.8688650474548343,66.66666666666666,-6.405285334786157,0.27900141321003236,1,-0.17999935150146484,-0.044999122619628906,-0.4524991512298584,-0.5899991989135742,0.5700016021728551,4,0.04425836133420846,1.380962761126249,16.645000457763672,-1.1224435777066415,16.954999923706055,-1.999987284310205,16.655000686645508,0.04425836133420846
3344,2013-01-14,16.549999237060547,16.84000015258789,16.5,16.78499984741211,193226.0,-0.010167469095418213,-1.0298572046733017,3.357074739107756,55.66341244210054,69.289625690774,-0.007467145960596611,-0.22224204767464784,-0.5489493544613637,-0.5366641584391125,12.862901575745095,0.3400001525878906,0.1923363108807834,0.15124921798706126,-0.39023863498993094,0.6927370709640552,-0.11949470850143484,0.42199314447555736,-0.6764876702117917,10.63815108658158,-56.5892153404012,0.27074392648849693,1,-0.009999275207519531,0.06750106811523082,-0.24249911308288574,-0.4024991989135742,1.1200008392333984,0,0.04259818466500831,1.1304286531715342,16.719999313354492,1.380962761126249,16.645000457763672,-1.1224435777066415,16.954999923706055,0.04259818466500831
3345,2013-01-15,16.5,16.579999923706055,16.434999465942386,16.504999160766598,297607.0,-0.0030211020764631114,-1.1481512878114168,0.021272969287693472,54.0880284351206,68.51474702283977,0.08081672637516135,-0.14419422817229588,-0.4760323378373421,-0.48673565454678425,13.516106219823149,0.14500045776366832,0.2529223809195109,0.07874994277954173,-0.43857976319110037,0.5960796487501838,-0.1799149102057811,0.33741479576486455,-0.6045586782211299,12.149635999343431,-51.73038208250929,0.25866485298532127,1,0.039999961853027344,-0.11250019073486328,-0.11500000953674316,-0.35249996185302734,1.1800003051757812,1,0.07333327784682764,-1.0298572046733017,16.549999237060547,1.1304286531715342,16.719999313354492,1.380962761126249,16.645000457763672,0.07333327784682764
3346,2013-01-16,16.579999923706055,16.579999923706055,16.299999237060547,16.479999542236328,228209.0,0.004848480224609375,4.599992370634572,-20.00343380390586,55.48781622456482,67.71207895987376,0.028943258437223562,-0.18816120858496532,-0.5305840385890832,-0.5659426612374503,14.126863910686271,0.2800006866455078,0.2364736494252746,0.1297498703002944,-0.3519516164394183,0.6114513570400071,-0.11110087306956373,0.3706006136701525,-0.6630674420956719,42.748151620953436,-19.737273839198444,0.24085074336985673,1,-0.039999961853027344,-0.1400003433227539,-0.16874980926513672,-0.43249988555908203,0.8050003051757812,2,0.08202657518755663,-1.1481512878114168,16.5,-1.0298572046733017,16.549999237060547,1.1304286531715342,16.719999313354492,0.08202657518755663
3347,2013-01-17,16.819999694824222,16.850000381469727,16.545000076293945,16.600000381469727,246482.0,0.014475257673253417,1.1785682658837473,2.1999847412691804,58.75705423232399,66.36374237211773,-0.17629485397264943,-0.3848874217541116,-0.7429504035337224,-0.7984767206690258,15.102633711618862,0.30500030517578125,0.2681695383889462,0.32974967956543466,-0.13404988577978116,0.7935492449106505,0.09784989689282497,0.5616494622380444,-0.8820058765789582,91.22789405879308,30.267064858578976,0.2318997826726084,1,-0.22500038146973012,-0.37249994277954457,-0.40874958038330433,-0.6724996566772496,0.8450012207031214,3,0.06302018342298532,4.599992370634572,16.579999923706055,-1.1481512878114168,16.5,-1.0298572046733017,16.549999237060547,0.06302018342298532
3348,2013-01-18,16.815000534057614,16.950000762939453,16.754999160766598,16.825000762939453,194729.0,-0.0002972152709459497,-1.9999559852696276,-0.0454557276991389,60.64140363208473,64.97276599431441,-0.13536527179290658,-0.3298551420416551,-0.7177044732845239,-0.7853264393724295,15.845147446388646,0.19500160217285512,0.283101127874712,0.28225049972533967,-0.13202708930425544,0.6965280887549348,0.07511170521054211,0.4893892942401372,-0.8563666059101642,79.2307827740408,18.656326092694684,0.20713879451479789,1,-0.1800012588500941,-0.3675007820129359,-0.40375041961669567,-0.667500495910641,0.7999992370605504,4,0.04073740375773216,1.1785682658837473,16.819999694824222,4.599992370634572,16.579999923706055,-1.1481512878114168,16.5,0.04073740375773216
3349,2013-01-21,16.885000228881836,16.920000076293945,16.709999084472653,16.920000076293945,106095.0,0.0041629314660112104,11.000108991825815,3.4999046347498535,67.47726250272456,63.817757105973065,-0.17694189211073308,-0.3496555626718063,-0.7602625225988291,-0.8468448922124274,16.60175278568948,0.21000099182129262,0.2944268355658579,0.30900020599365163,-0.057772336385358614,0.6757727483726619,0.1256139348041465,0.49238647718315676,-0.906138993030245,89.99994131248754,24.99528170241298,0.18338627118950487,1,-0.2500009536743164,-0.4375004768371582,-0.47375011444091797,-0.7375001907348633,0.5900001525878906,0,0.023985826541639943,-1.9999559852696276,16.815000534057614,1.1785682658837473,16.819999694824222,4.599992370634572,16.579999923706055,0.023985826541639943
3350,2013-01-22,16.754999160766598,16.940000534057614,16.639999389648438,16.920000076293945,204895.0,-0.007699204403496029,1.9268142910309562,4.714332425068221,60.06005008373998,61.36547739030711,-0.03493847535511918,-0.19997927904018198,-0.6011856142304914,-0.7087929160256259,16.52289022977622,0.30000114440917613,0.29434614948667104,0.15999917984008505,-0.20227424955182371,0.5222726092319938,-0.021137534855867557,0.34113589453603765,-0.756315163364949,69.99982393746204,3.968680852569875,0.18113671469595358,1,-0.12749958038329723,-0.3074994087219203,-0.34374904632568004,-0.6074991226196254,0.9800014495849645,1,0.05461062138814721,11.000108991825815,16.885000228881836,-1.9999559852696276,16.815000534057614,1.1785682658837473,16.819999694824222,0.05461062138814721
3351,2013-01-23,16.809999465942386,16.850000381469727,16.424999237060547,16.629999160766598,291851.0,0.003282620586730678,2.2692127116406,-1.0909048874092766,59.9397690726482,60.26066723123976,-0.12591101638733093,-0.2322325268249621,-0.6352204858507555,-0.7547819068606536,15.902310308267387,0.4250011444091797,0.28434851123061833,0.19299955368042276,-0.1651594536495864,0.5511585610104319,0.013920050015418184,0.37207905734542734,-0.791889162221679,73.33316379172608,8.053148918876857,0.17907950366500494,1,-0.18499946594238637,-0.36249971389770863,-0.3987493515014684,-0.6624994277954137,1.2550010681152273,2,0.05175495936189911,1.9268142910309562,16.754999160766598,11.000108991825815,16.885000228881836,-1.9999559852696276,16.815000534057614,0.05175495936189911
3352,2013-01-24,16.940000534057614,17.049999237060547,16.739999771118164,16.809999465942386,379755.0,0.007733555755228494,-1.2962884471382754,0.7222269317169667,62.53521883495741,59.40555727336275,-0.23430540023546698,-0.33698099097337675,-0.7281285630617411,-0.8846641965892736,15.235366497886439,0.3099994659423828,0.2652676199960844,0.296000576019285,-0.07448420704414715,0.6664853590827171,0.11075818448756891,0.48124296755100104,-0.9028524501442305,82.40020751953068,18.22331705088773,0.1852423915317167,1,-0.26500129699706676,-0.45250082015990856,-0.5287504196166957,-0.792500495910641,0.9549999237060582,3,0.02626916651682265,2.2692127116406,16.809999465942386,1.9268142910309562,16.754999160766598,11.000108991825815,16.885000228881836,0.02626916651682265
3353,2013-01-25,17.180000305175778,17.184999465942386,16.934999465942386,16.979999542236328,354847.0,0.01416763657330744,1.3809627611261683,1.5384547668652817,65.4545832862687,60.49346514493699,-0.4494572333760125,-0.5525414859928404,-0.9174879787794232,-1.1202743048555028,14.835655349986856,0.25,0.2109365467243478,0.5025003433227511,0.06748659438257931,0.9375140922629228,0.2849934688526652,0.7200072177928369,-1.1023381751365093,99.34221588670259,33.50930236933145,0.21750687447008507,1,-0.43750095367431285,-0.6125006675720179,-0.7975001335144007,-1.032500267028805,0.524999618530277,4,0.028230535607467466,-1.2962884471382754,16.940000534057614,2.2692127116406,16.809999465942386,1.9268142910309562,16.754999160766598,0.028230535607467466
3354,2013-01-28,16.979999542236328,17.170000076293945,16.915000915527347,17.084999084472653,297913.0,-0.011641487740788659,-1.170235215817447,-0.5249957084819385,57.90752089963805,60.91785319655004,-0.2034403601777548,-0.32759463124284594,-0.6690939521200612,-0.9154854103997145,14.235107333819963,0.2649993896484304,0.18962780450083727,0.27599964141845845,-0.16519031497724512,0.717189597814162,0.055404663220606665,0.49659461961631024,-0.8358971720428734,73.026333951548,7.609032414838396,0.22059497819785195,1,-0.23750019073486328,-0.41249990463256836,-0.8699994087219238,-0.8324995040893555,1.0200004577636719,0,0.037396952061295785,1.3809627611261683,17.180000305175778,-1.2962884471382754,16.940000534057614,2.2692127116406,16.809999465942386,0.037396952061295785
3355,2013-01-29,17.239999771118164,17.389999389648438,16.96500015258789,16.995000839233402,286600.0,0.015312145812201416,-1.7868774545363584,-2.3333333333333783,57.07195865359125,61.09386902199742,-0.38826270727484413,-0.5421452729585781,-0.8774878633710443,-1.1704942325392658,14.364470008674607,0.4249992370605469,0.16817940290755118,0.4894998550415046,0.027605532743105954,0.9513941773399033,0.2585526938923053,0.720447016190704,-1.0334435751797741,84.45600053761528,22.234497941411256,0.23094716114919853,1,-0.3325004577636719,-0.5100002288818359,-1.1037497520446777,-1.0924997329711914,0.6900005340576172,1,0.013631126071431465,-1.170235215817447,16.979999542236328,1.3809627611261683,17.180000305175778,-1.2962884471382754,16.940000534057614,0.013631126071431465
3356,2013-01-30,17.184999465942386,17.350000381469727,17.059999465942386,17.25,209178.0,-0.003190272964383567,1.188675442826578,-0.2653094589334265,65.34087891914035,61.82540509831035,-0.2664368692507324,-0.44996448897928687,-0.7822231722620323,-1.1084564270916495,14.297836860102878,0.2900009155273402,0.1927153873672829,0.39624958038330504,-0.07696868349958308,0.8694678442661932,0.1596404484418592,0.6328587123247509,-0.8837678145071912,68.46153168988309,5.98078965227225,0.23660913194144415,1,-0.2775001525878942,-0.43499946594238637,-1.0362493991851842,-1.0374994277954137,1.0150012969970668,2,0.03200472281068034,-1.7868774545363584,17.239999771118164,-1.170235215817447,16.979999542236328,1.3809627611261683,17.180000305175778,0.03200472281068034
3357,2013-01-31,17.125,17.34000015258789,17.010000228881836,17.15999984741211,478840.0,-0.0034913859649104984,-1.4905711982495538,0.5384547668652544,61.60459862080715,61.93242676372395,-0.1772645546948759,-0.3574945264932978,-0.6815039684186956,-1.0450500258204087,14.123950891287823,0.3299999237060547,0.22638667856562833,0.30400009155273366,-0.16853614052564225,0.7765363236311096,0.0677319755135457,0.5402682075919216,-0.736666929507745,44.210475593889626,-17.0079220095258,0.23626811603918743,1,-0.2175006866455078,-0.375,-0.9424998760223389,-0.9774999618530273,0.8400001525878906,3,0.0548905421347512,1.188675442826578,17.184999465942386,-1.7868774545363584,17.239999771118164,-1.170235215817447,16.979999542236328,0.0548905421347512
3358,2013-02-01,17.469999313354492,17.540000915527347,17.014999389648438,17.155000686645508,441731.0,0.020145945305371837,1.307689728025735,-9.0,73.95833436813598,62.652545859880775,-0.4688902161892088,-0.6595180148614403,-0.9748098774419489,-1.388673271313074,15.04038621364716,0.5250015258789098,0.2641078816681848,0.6002494812011712,0.07149253500971753,1.1290064273926248,0.3358710081054461,0.8646279542968962,-1.001532937329742,88.79974365234318,20.30822538307605,0.26437847309572604,2,-0.4874992370605469,-0.6449985504150391,-1.1524991989135742,-1.3224992752075195,0.46000099182128906,4,0.024327484894879126,-1.4905711982495538,17.125,1.188675442826578,17.184999465942386,-1.7868774545363584,17.239999771118164,0.024327484894879126
3359,2013-02-04,17.440000534057614,17.71500015258789,17.34000015258789,17.504999160766598,336954.0,-0.001717159729591189,-1.8301951977889859,-0.20634574629125038,74.73686112591784,64.28330264234498,-0.39323872512615665,-0.5925613211756122,-0.8993316341902045,-1.3573790731363573,15.238609868901523,0.375,0.2790763051498111,0.5275006294250453,-0.041075628381310736,1.0960768872314013,0.24321250052186727,0.8117887583282233,-0.8643807040826026,63.33338419596307,-11.777522446377581,0.28428812890317856,2,-0.3700008392333949,-0.5275001525878871,-1.1175003051757777,-1.292500495910641,0.7199993133544957,0,0.015194918665910606,1.307689728025735,17.469999313354492,-1.4905711982495538,17.125,1.188675442826578,17.184999465942386,0.015194918665910606
3360,2013-02-05,17.405000686645508,17.639999389648438,17.260000228881836,17.395000457763672,350724.0,-0.0020068719231834953,-1.7142730635349896,-0.1538529256411761,72.2372228174475,65.64968639176713,-0.2864646334580918,-0.5254315642611616,-0.8283150744059213,-1.3191186091692408,15.334627573359008,0.37999916076660156,0.2930401764895443,0.45500078201293803,-0.1403675228361294,1.0503690868620055,0.1573166295884043,0.7526849344374718,-0.6926552179569505,56.02843978864952,-22.218755369246594,0.2976841524245331,2,-0.17750072479248047,-0.49250030517578125,-1.0600004196166992,-1.2575006484985352,0.6199989318847656,1,0.03418553805694602,-1.8301951977889859,17.440000534057614,1.307689728025735,17.469999313354492,-1.4905711982495538,17.125,0.03418553805694602
3361,2013-02-06,17.575000762939453,17.75,17.309999465942386,17.440000534057614,320729.0,0.009767312242876525,-1.2278374658973157,13.499713904253646,71.14849111079269,66.60671664463773,-0.37608699733732465,-0.6815442820703375,-0.9653832716372648,-1.4857944447305442,15.072459607830869,0.44000053405761363,0.2956274237448291,0.5940008163452148,-0.0637596996883687,1.2517613323787984,0.2651205583284231,0.9228810743620066,-0.7423367321829772,76.35144713678528,-0.2432936481420711,0.32888025801679144,2,-0.24250030517578125,-0.6450004577636719,-1.2075004577636719,-1.4275007247924805,0.5999984741210938,2,0.020199119591784997,-1.7142730635349896,17.405000686645508,-1.8301951977889859,17.440000534057614,1.307689728025735,17.469999313354492,0.020199119591784997
3362,2013-02-07,17.399999618530273,17.600000381469727,17.309999465942386,17.600000381469727,234840.0,-0.009957390430286983,1.8999980926586075,-1.4814846211446508,64.96159940057606,66.55194065733855,-0.1441297692363861,-0.4712411287207061,-0.7808877822267029,-1.3095706298954788,15.22904539149379,0.2900009155273402,0.32204561557729505,0.3812497138977058,-0.2819556032197035,1.044455031015115,0.049647055339001156,0.7128523724564104,-0.4389085520797025,52.380940023666675,-22.89388617353044,0.3316026585587049,2,-0.06749916076660156,-0.4699993133544922,-0.9487495422363281,-1.2524995803833008,0.46000099182128906,3,0.045977078272876115,-1.2278374658973157,17.575000762939453,-1.7142730635349896,17.405000686645508,-1.8301951977889859,17.440000534057614,0.045977078272876115
3363,2013-02-08,17.459999084472653,17.639999389648438,17.334999084472653,17.469999313354492,221543.0,0.003448245244699999,-1.3461541283057257,0.05000095367069621,64.78144940725139,67.31571049151779,-0.17906516458629795,-0.49851844080687613,-0.8192166666222818,-1.3642338289575555,15.428687525336876,0.3050003051757848,0.3504776621458987,0.40424919128417613,-0.2712334946069248,1.079731877175277,0.06650784833862389,0.7419905342297284,-0.3884607673251601,40.81611204315987,-31.249575430011227,0.33774134294555075,2,-0.10249900817870738,-0.5299987792968714,-0.9824988842010463,-1.31249904632568,0.5900001525878942,4,0.02892331584165664,1.8999980926586075,17.399999618530273,-1.2278374658973157,17.575000762939453,-1.7142730635349896,17.405000686645508,0.02892331584165664
3364,2013-02-11,17.254999160766598,17.46500015258789,17.225000381469727,17.40999984741211,189464.0,-0.011741118811876894,-1.2325742319532296,15.49971390424814,62.37623481911356,67.90507450990917,0.07715993020491396,-0.2508550779183025,-0.6088273429972411,-1.1586281426450107,15.889766100519138,0.23999977111816406,0.3606325081889601,0.163999271392818,-0.4728317612737314,0.8008303040593674,-0.1544162449404567,0.4824147877260927,-0.08847620801975609,5.7140573512896005,-63.86123579762244,0.3184155163332742,2,0.12500095367431996,-0.2699995040893519,-0.7474989891052211,-1.1074991226196254,0.7250003814697301,0,0.03911916414020822,-1.3461541283057257,17.459999084472653,1.8999980926586075,17.399999618530273,-1.2278374658973157,17.575000762939453,0.03911916414020822
3365,2013-02-12,17.709999084472656,17.709999084472656,17.174999237060547,17.229999542236328,236731.0,0.02636916521796251,1.2291681567842072,-3.096757521688233,68.59503285447326,68.2666471693906,-0.3399039459196622,-0.643552250360699,-1.0609379278908655,-1.6093325088239716,16.807552177889377,0.5349998474121094,0.3565689098423306,0.5584992408752427,-0.07179803649989225,1.1887965182503777,0.24335060218767524,0.8736478795628102,0.04000091552734375,93.04332826919122,22.95430413375192,0.31514863868756793,2,-0.3299989700317383,-0.6849994659423828,-1.1274986267089844,-1.5624990463256836,0.19500160217285156,1,0.02540941762859794,-1.2325742319532296,17.254999160766598,-1.3461541283057257,17.459999084472653,1.8999980926586075,17.399999618530273,0.02540941762859794
3366,2013-02-13,17.940000534057614,17.9950008392334,17.549999237060547,17.770000457763672,310338.0,0.012987095509598978,2.178575077826445,0.3541671633725061,69.84126623705923,69.18183246008527,-0.5046110727231188,-0.8078612231763493,-1.2791926075912308,-1.832539618331797,18.4274664860859,0.44500160217285156,0.39323137812633746,0.7205006599426227,0.05722398951593988,1.3837773303693055,0.3888623247292813,1.052138995155964,-0.7650012969970668,93.29265881553837,23.73806865802669,0.331638335213342,2,-0.43500041961669567,-0.792500495910641,-1.3575000762939418,-1.792500495910641,0.2699985504150426,2,0.004737964433796815,1.2291681567842072,17.709999084472656,-1.2325742319532296,17.254999160766598,-1.3461541283057257,17.459999084472653,0.004737964433796815
3367,2013-02-14,17.8799991607666,17.979999542236328,17.65999984741211,17.905000686645508,299045.0,-0.00334455805489553,2.6571553133514985,-0.1470677332854657,64.95722733700961,68.18170945662679,-0.3645910772803127,-0.7002793060220469,-1.230627224582463,-1.7669020305923624,19.40776132523362,0.31999969482421875,0.4157254384388125,0.6074993133544915,-0.08989051092676803,1.304889137635751,0.2588044012138617,0.9561942254951212,-0.7049999237060547,85.97543246719715,19.354799093269236,0.34869491214063003,2,-0.2949991226196289,-0.7324991226196289,-1.2724990844726562,-1.732499122619629,0.5300006866455078,3,0.016498886473174545,2.178575077826445,17.940000534057614,1.2291681567842072,17.709999084472656,-1.2325742319532296,17.254999160766598,0.016498886473174545
3368,2013-02-15,17.5,17.834999084472656,17.5,17.834999084472656,345626.0,-0.021252750481130844,1.0,13.399145559963381,60.31746752588168,66.57955461217833,0.022474664767095476,-0.2807232750298425,-0.8596231423868268,-1.3838182846240628,19.94420769172057,0.37999916076660156,0.4200642801888961,0.19325017929077148,-0.4762609035298162,0.8627612621113592,-0.14150536211952058,0.5280057207010636,-0.3086007308959964,39.63416194288665,-25.094881841281094,0.3347555414102937,2,0.08500003814697266,-0.35249996185302734,-0.8924999237060547,-1.3524999618530273,1.0,4,0.020571463448660676,2.6571553133514985,17.8799991607666,2.178575077826445,17.940000534057614,1.2291681567842072,17.709999084472656,0.020571463448660676
3369,2013-02-18,17.290000915527347,17.495000839233402,17.194999694824222,17.46500015258789,300513.0,-0.01199994768415158,1.5531945977533155,0.5223872099113971,51.01216919654274,64.22121532096669,0.23351532776436557,-0.04092509553679591,-0.6643073835968991,-1.170247890756439,20.250033206866803,0.3050003051757777,0.4345808713514927,-0.03699893951415589,-0.6766321744563015,0.6026342954279897,-0.3568155569852287,0.2828176779569169,0.7049999237060511,14.024567532803275,-46.21767868169871,0.31981661747107243,2,0.29499912261962535,-0.14250087738037465,-0.682500839233402,-1.1425008773803746,1.3099994659423793,0,0.04395594455120477,1.0,17.5,2.6571553133514985,17.8799991607666,2.178575077826445,17.940000534057614,0.04395594455120477
3370,2013-02-19,17.670000076293945,17.725000381469727,17.270000457763672,17.325000762939453,266872.0,0.021977972275602387,1.0,-1.971433242506852,58.6762241159996,62.83540787710079,-0.11727308018317117,-0.3677127564222644,-1.0087767479555758,-1.5435516108552818,21.015525360876776,0.4549999237060547,0.4015418990216908,0.2972501754760728,-0.2995789424744473,0.8940792934265929,-0.0011643834991872382,0.5956647344513328,0.3090007400512711,59.37496274715013,0.16527916530804276,0.29841455897526004,2,-0.08500003814697266,-0.5225000381469727,-1.091249942779541,-1.5225000381469727,0.7250003814697266,1,0.01754382934939991,1.5531945977533155,17.290000915527347,1.0,17.5,2.6571553133514985,17.8799991607666,0.01754382934939991
3371,2013-02-20,17.68000030517578,17.799999237060547,17.6200008392334,17.684999465942386,199454.0,0.0005659439071112882,-1.880018310826276,-0.014490349902431253,60.10929910990368,62.296263400359415,-0.12383541924189245,-0.3259019744396845,-0.9935205515934769,-1.5464907773049532,22.595364468939422,0.17999839782714844,0.369282120459669,0.26375036239624094,-0.2852858107331677,0.8127865355256496,-0.010767724168463388,0.5382684489609453,0.2833204887390153,61.783529251687284,0.6485992872908994,0.27451808656470483,2,-0.0950002670288086,-0.5325002670288086,-1.2162504196166992,-1.5325002670288086,1.2899990081787074,2,0.012726265700564454,1.0,17.670000076293945,1.5531945977533155,17.290000915527347,1.0,17.5,0.012726265700564454
3372,2013-02-21,17.385000228881836,17.6299991607666,17.245000839233402,17.594999313354492,202085.0,-0.016685524389249307,1.7499999999999747,42.006867607753435,48.42302237295428,60.47866039654863,0.18865201639588491,0.004369759336263712,-0.6737533752617324,-1.2430395975461188,23.250500618848875,0.43499946594237926,0.33920707579091314,-0.053499698638916016,-0.555308055025634,0.44830865774780193,-0.304403876832275,0.19740447955444296,0.5629541430511509,29.687611758815148,-26.793406190634403,0.2509041781933586,2,0.19999980926513672,-0.17500019073486328,-0.8950004577636719,-1.2375001907348633,2.030000686645508,3,0.047454635877441254,-1.880018310826276,17.68000030517578,1.0,17.670000076293945,1.5531945977533155,17.290000915527347,0.047454635877441254
3373,2013-02-22,17.665000915527344,17.790000915527344,17.364999771118164,17.364999771118164,158561.0,0.016105877650800293,-1.8333301544310718,-1.42858310626703,53.82003835420198,59.52797190044734,-0.06616949146671303,-0.2502640560262108,-0.9255450720663134,-1.5126356956366998,23.7265790635276,0.4250011444091797,0.3065795589577718,0.20225095748901367,-0.29380179634314274,0.6983037113211701,-0.04577541942706276,0.4502773344050901,0.2678943628634691,77.68621096237621,21.160200893241083,0.2480263769160774,2,-0.0800008773803711,-0.4550008773803711,-1.1437513828277588,-1.517500877380371,1.5849990844726562,4,0.04217372732938385,1.7499999999999747,17.385000228881836,-1.880018310826276,17.68000030517578,1.0,17.670000076293945,0.04217372732938385
3374,2013-02-25,17.614999771118164,17.8700008392334,17.53499984741211,17.69499969482422,236948.0,-0.0028305203406601143,-1.7916775941952967,-0.2666653951057621,53.5472783579291,57.855999178609096,0.045000279155903655,-0.15837084590884132,-0.8431433830438806,-1.4496208333781766,24.365622338052013,0.33500099182128906,0.29621973541693336,0.12049980163574148,-0.32406867426161057,0.5650682775330935,-0.10178443631293277,0.3427840395844157,0.30313759560131714,59.19982910156227,2.5030269894938897,0.22228423794867516,2,-0.01999950408935547,-0.4049997329711914,-1.0737502574920654,-1.4674997329711914,1.114999771118164,0,0.05024128528987526,-1.8333301544310718,17.665000915527344,1.7499999999999747,17.385000228881836,-1.880018310826276,17.68000030517578,0.05024128528987526
3375,2013-02-26,17.475000381469727,17.594999313354492,17.309999465942386,17.389999389648438,162423.0,-0.007947737239144437,-1.326521397264365,-1.0625134110578642,48.29351013725739,55.461804056408894,0.16557109879894583,0.00014429505133861653,-0.6717022248799438,-1.2961720021297651,24.226912558829188,0.3050003051757777,0.27901288702780036,-0.03124961853027486,-0.45962328350046633,0.3971240464399166,-0.24543645101537237,0.18293721395482265,0.4286742318118506,36.79992675781214,-16.69147709534878,0.21418683248509646,2,0.11249923706054688,-0.2650003433227539,-0.9337508678436279,-1.327500343322754,1.0749988555908203,1,0.06437768099810381,-1.7916775941952967,17.614999771118164,-1.8333301544310718,17.665000915527344,1.7499999999999747,17.385000228881836,0.06437768099810381
3376,2013-02-27,17.735000610351562,17.799999237060547,17.399999618530273,17.489999771118164,231000.0,0.014878410483901261,1.1333421495674112,2.8823291820935713,55.55556961376684,54.417175420493024,-0.1414404088042751,-0.22824054518484616,-0.8949793272558679,-1.5405155116082057,24.25911343966307,0.39999961853027344,0.289659983622915,0.20125055313110352,-0.21058586256694056,0.6130869688291476,-0.0046676547179203,0.40716876098012733,0.15450050456086828,78.39996337890612,23.74494893341263,0.20591820784902215,2,-0.2025003433227539,-0.5250005722045898,-1.1975009441375732,-1.5875005722045898,1.6199989318847656,2,0.037214537620420485,-1.326521397264365,17.475000381469727,-1.7916775941952967,17.614999771118164,-1.8333301544310718,17.665000915527344,0.037214537620420485
3377,2013-02-28,18.065000534057614,18.104999542236328,17.75,17.75,411788.0,0.01860726881021013,-1.2539615261185217,1.285712061408616,59.208540736822656,54.2939613328198,-0.4944330636851042,-0.5103743652881612,-1.1843091183737293,-1.8529404922599362,24.72191293070441,0.3699989318847656,0.2505407711849834,0.48425045013427237,0.054657186487229836,0.9138437137813149,0.2694538183107511,0.6990470819577936,-0.8700008392333913,94.96867869935583,36.97013279555242,0.2147966318235206,2,-0.4150009155273402,-0.6425008773803675,-1.5287506580352748,-1.917500495910641,1.3899993896484375,3,0.05009680335135869,1.1333421495674112,17.735000610351562,-1.326521397264365,17.475000381469727,-1.7916775941952967,17.614999771118164,0.05009680335135869
3378,2013-03-01,17.895000457763672,18.200000762939453,17.760000228881836,18.0,186921.0,-0.009410466164860853,-1.3466695149739583,-0.33333131497841745,59.84616802147039,55.27551675781176,-0.29335969110907456,-0.32348708304070684,-0.9730026997007357,-1.6688900072699653,24.7642590565604,0.4400005340576172,0.18129384446933372,0.29300031661987447,-0.15517035891664577,0.7411709921563947,0.06891497885161613,0.5170856543881328,-0.6818007659912091,65.7303527303976,1.071980182304003,0.2240853377682598,3,-0.1724996566772461,-0.33749961853027344,-1.313750982284546,-1.7475004196166992,1.7549991607666016,4,0.084939950761735,-1.2539615261185217,18.065000534057614,1.1333421495674112,17.735000610351562,-1.326521397264365,17.475000381469727,0.084939950761735
3379,2013-03-04,17.704999923706055,17.8799991607666,17.614999771118164,17.795000076293945,165879.0,-0.010617520491606691,1.0384700030811216,0.8571480472297911,49.91626203433736,54.302187637627064,-0.042801912481898796,-0.1187014126851409,-0.7448250942695189,-1.4623683264170175,24.234767478096135,0.2800006866455078,0.12649809337419526,0.08974981307983398,-0.3539011597729207,0.5334007859325887,-0.13207567334654158,0.31157529950620955,-0.45232818908691286,44.38200922812477,-15.996581767302956,0.22182548642637692,3,0.017500877380371094,-0.14749908447265625,-1.0500004291534424,-1.557499885559082,2.4349994659423864,0,0.08726348957648233,-1.3466695149739583,17.895000457763672,-1.2539615261185217,18.065000534057614,1.1333421495674112,17.735000610351562,0.08726348957648233
3380,2013-03-05,18.0,18.229999542236328,17.860000610351562,17.860000610351562,258588.0,0.016661964279308217,-4.285722070844686,-1.5555461365659307,50.9835974332726,53.28822078466806,-0.3196872862715985,-0.3866645838438849,-1.0088774912523633,-1.7364892151297227,24.2476801151709,0.5249996185302734,0.11717640635063731,0.35499992370605327,-0.10863578403326812,0.8186356314453747,0.12318206983639257,0.586817777575714,-0.709435104248044,72.28920923156824,15.410025002953702,0.23181785386966017,3,-0.2624998092651367,-0.4025001525878906,-1.3450005054473877,-1.8524999618530273,2.0,1,0.0405555301242404,1.0384700030811216,17.704999923706055,-1.3466695149739583,17.895000457763672,-1.2539615261185217,18.065000534057614,0.0405555301242404
3381,2013-03-06,17.93000030517578,18.1299991607666,17.815000534057614,18.049999237060547,272853.0,-0.0038888719346787948,1.2500000000000253,-0.8571389645776567,50.81701230614074,53.55421966613323,-0.2352329999658913,-0.30430757824222354,-0.9079442830299911,-1.6410950978073835,23.948907090581155,0.3149986267089879,0.15399712718191338,0.2672502517700188,-0.21201998799152477,0.7465204915315624,0.0276151318892488,0.5068853716507888,-0.5830693306347641,51.219618095938124,-1.8973323960954858,0.23963511988077113,3,-0.16000080108642578,-0.3100004196166992,-1.111250877380371,-1.7825002670288086,1.8249988555908203,2,0.03457885785455295,-4.285722070844686,18.0,1.0384700030811216,17.704999923706055,-1.3466695149739583,17.895000457763672,0.03457885785455295
3382,2013-03-07,18.200000762939453,18.270000457763672,17.975000381469727,18.049999237060547,183976.0,0.015058586345128688,1.0344768619610112,-1.2500238420701275,61.864416642420764,54.44803947593531,-0.4218276078797203,-0.5389322882421261,-1.1442031147307077,-1.8870667110890054,23.728849159451936,0.3400001525878906,0.1448165109228583,0.49725065231323384,-0.02158920032147904,1.0160905049479467,0.2378307259958774,0.7566705786305903,-0.8000856743367173,89.31303489425146,33.065831123526934,0.25941992631735566,3,-0.4100008010864258,-0.5600004196166992,-1.371251106262207,-2.0525007247924805,1.9200000762939453,3,0.0634614687296493,1.2500000000000253,17.93000030517578,-4.285722070844686,18.0,1.0384700030811216,17.704999923706055,0.0634614687296493
3383,2013-03-08,17.96500015258789,18.270000457763672,17.68000030517578,18.270000457763672,269977.0,-0.012912120906615199,2.8688495885133953,-2.0333146838919687,61.344516264702584,55.314399243354586,-0.15622569230757222,-0.2784338770175694,-0.8810421177016927,-1.6291598277652497,23.06924932901196,0.5900001525878906,0.12549698508319906,0.2369999885559082,-0.2812503035677949,0.7552502806796113,-0.02212515750594335,0.49612513461775976,-0.49547823445227834,53.43511672670198,-7.816175925201307,0.259125146061852,3,-0.17500019073486328,-0.32250022888183594,-1.1362504959106445,-1.817500114440918,1.975000381469723,4,0.08293903470429553,1.0344768619610112,18.200000762939453,1.2500000000000253,17.93000030517578,-4.285722070844686,18.0,0.08293903470429553
3384,2013-03-11,17.93000030517578,18.0049991607666,17.815000534057614,17.899999618530273,158351.0,-0.0019482241644772635,1.111114643269688,-0.0983628086149536,54.94296453858534,56.0532275101688,-0.08028706740513414,-0.2005543101221221,-0.8157737206776474,-1.5712246807788546,22.866641684586362,0.18999862670898793,0.16951592552855388,0.16825008392333984,-0.30638301887553254,0.6428831867222122,-0.06906646747609457,0.40556663532277426,-0.39644010386992434,42.372870397310315,-18.326112819424786,0.2373165513994361,3,-0.0950002670288086,-0.20750045776367188,-1.026249885559082,-1.5625004768371582,2.065000534057617,0,0.09592857133739074,2.8688495885133953,17.96500015258789,1.0344768619610112,18.200000762939453,1.2500000000000253,17.93000030517578,0.09592857133739074
3385,2013-03-12,18.15999984741211,18.229999542236328,17.8799991607666,17.8799991607666,191279.0,0.012827637385479207,-1.499996594028651,9.333142602835526,58.421037837751044,56.37161286838926,-0.22674575012035803,-0.41646471958769027,-1.0076946758368877,-1.7795927352747931,22.202445758210782,0.35000038146972656,0.18252955571868412,0.3757495880126953,-0.13018640045772045,0.8816855764831111,0.12278159377748565,0.628717582247905,-0.5675244255896281,81.35583357579284,19.935057872468676,0.2529679942352083,3,-0.2174997329711914,-0.4375,-1.1687498092651367,-1.6974997520446777,1.9950008392333984,1,0.10903081271327708,1.111114643269688,17.93000030517578,2.8688495885133953,17.96500015258789,1.0344768619610112,18.200000762939453,0.10903081271327708
3386,2013-03-13,18.024999618530273,18.170000076293945,17.799999237060547,18.125,170060.0,-0.00743393337093412,2.894734728705516,-0.3571433437101927,61.89588863930301,56.67020707977597,-0.05172227535590679,-0.28961898543674636,-0.838945667352764,-1.6243247917433585,20.801870711705526,0.37000083923339844,0.19955408843302536,0.23649940490722798,-0.2763264462533179,0.7493252560677739,-0.019913520673043195,0.49291233048749916,-0.37832219383249566,58.47444476772379,-6.672837350657083,0.25641292558027295,3,-0.08249950408935547,-0.30249977111816406,-0.9549994468688965,-1.5174994468688965,2.1149997711181676,2,0.10957006509111733,-1.499996594028651,18.15999984741211,1.111114643269688,17.93000030517578,2.8688495885133953,17.96500015258789,0.10957006509111733
3387,2013-03-14,18.174999237060547,18.434999465942386,18.0049991607666,18.030000686645508,289211.0,0.008321754324813968,-3.4102233046744694,-1.4499799729157528,59.96089937400259,56.682955007835105,-0.2061573265520913,-0.43888671834110227,-0.9546919289306963,-1.7532980283739192,19.514617524805605,0.4300003051757848,0.2541791910972435,0.37174901962280416,-0.16839956914009946,0.9118976083857078,0.10167472524135235,0.641823314004256,-0.4784559697174977,65.56284531259048,1.9189671279580054,0.2700742943814518,3,-0.14999961853027344,-0.36999988555908203,-1.0437488555908203,-1.60499906539917,2.0450000762939418,3,0.0869325991763612,2.894734728705516,18.024999618530273,-1.499996594028651,18.15999984741211,1.111114643269688,17.93000030517578,0.0869325991763612
3388,2013-03-15,17.860000610351562,18.26000022888184,17.825000762939453,18.21999931335449,538862.0,-0.01733142448042979,-1.023260868600949,-2.482774496520674,54.33629979616681,57.17407031470504,0.11550058486527703,-0.10069771968232288,-0.608877637443527,-1.4188114350872567,18.66866415613784,0.43499946594238637,0.25852517743191683,0.038750362396239524,-0.48251172058360225,0.5600124453760813,-0.2218806790936796,0.29938140388615864,-0.0896117231485789,9.44903175809416,-52.49503402538482,0.2606310414899208,3,0.19749927520751953,-0.055001258850097656,-0.7287502288818359,-1.1350007057189941,2.4049987792968786,4,0.12653976213035234,-3.4102233046744694,18.174999237060547,2.894734728705516,18.024999618530273,-1.499996594028651,18.15999984741211,0.12653976213035234
3389,2013-03-18,18.049999237060547,18.165000915527344,17.639999389648438,17.75,413601.0,0.010638220616793426,-1.0192348604335546,-0.8333342163682974,59.99998673147899,58.175891347839084,-0.022812352945496883,-0.2433147034810048,-0.7681188028083596,-1.5837881168941514,18.774237358491746,0.5250015258789062,0.22591004821962102,0.19074907302856303,-0.27533486572950494,0.656833011786631,-0.042292896350470954,0.423791042407597,0.3850002288818395,51.57230290132867,-12.99249470059209,0.23304196937903338,3,-0.012499809265136719,-0.24499988555908203,-0.9062490463256836,-1.2724990844726562,2.200000762939453,0,0.10470921755589258,-1.023260868600949,17.860000610351562,-3.4102233046744694,18.174999237060547,2.894734728705516,18.024999618530273,0.10470921755589258
3390,2013-03-19,17.979999542236328,18.13500022888184,17.90999984741211,18.040000915527344,234409.0,-0.0038780996001647194,-1.2499952316466434,-0.2000050862759559,54.56236787070084,58.592041966123546,0.049228862580445565,-0.15694657201463613,-0.6697976031133663,-1.4893186668788054,18.317478406766547,0.22500038146973012,0.20110238752047138,0.10524940490722656,-0.35491588885778924,0.5654146986722424,-0.12483324197528134,0.33533205178973446,0.4390999221801799,42.76731068666924,-19.219292775928885,0.23008264688250796,3,0.05749988555908203,-0.17500019073486328,-0.7974996566772461,-1.2024993896484375,2.3649997711181605,1,0.11206904050601807,-1.0192348604335546,18.049999237060547,-1.023260868600949,17.860000610351562,-3.4102233046744694,18.174999237060547,0.11206904050601807
3391,2013-03-20,17.905000686645508,18.190000534057614,17.81999969482422,18.09000015258789,251215.0,-0.004171237903240366,-1.084503258597789,3.0832538622925805,46.70781731498306,56.90797537418602,0.1344471462821062,-0.06769787386947002,-0.5764361595620429,-1.3901974241375399,17.566006705398074,0.3700008392333949,0.2299138055272394,0.019000530242919922,-0.4320284228620004,0.4700294833478402,-0.206513946309542,0.24451500679538185,0.49851677627563973,33.33349327869585,-23.469810517192492,0.22551447655246054,3,0.13249874114990234,-0.09000110626220348,-0.7025008201599121,-1.1275005340576172,2.5450000762939453,2,0.12566321774442435,-1.2499952316466434,17.979999542236328,-1.0192348604335546,18.049999237060547,-1.023260868600949,17.860000610351562,0.12566321774442435
3392,2013-03-21,18.209999084472656,18.40999984741211,17.844999313354492,17.93000030517578,456858.0,0.017034257812379217,-1.511109227313186,-1.513511284319487,56.14033652687843,56.329733181094454,-0.18884266406275074,-0.32434998952910377,-0.8491555262892732,-1.6679372932335035,18.240184128125627,0.5650005340576172,0.24198327746588788,0.28274898529052805,-0.12409303137424033,0.6895910019552964,0.07932797695814386,0.48616999362291224,-0.5699996948242188,74.02589038449153,17.593704385787177,0.20342100833238394,3,-0.1724996566772461,-0.3949995040893519,-0.8837490081787109,-1.3099985122680664,2.6100006103515625,3,0.10598574421793705,-1.084503258597789,17.905000686645508,-1.2499952316466434,17.979999542236328,-1.0192348604335546,18.049999237060547,0.10598574421793705
3393,2013-03-22,18.40999984741211,18.645000457763672,18.075000762939453,18.25,360145.0,0.01098301883551378,-1.23530027750144,0.5714305177111717,63.68934527076625,57.30155326244789,-0.35658019031930976,-0.49084125781872245,-1.0163055152824327,-1.8370043924917034,18.729023763944053,0.5699996948242188,0.2666045940599773,0.44549980163574077,0.004748400013621534,0.88625120325786,0.22512410082468293,0.6658755024467986,-0.7546004486084001,76.61687954299595,17.88958422503515,0.22037570081105876,3,-0.2674999237060547,-0.48999977111816406,-1.0437498092651367,-1.5099992752075195,2.7000007629394496,4,0.09831610434243498,-1.511109227313186,18.209999084472656,-1.084503258597789,17.905000686645508,-1.2499952316466434,17.979999542236328,0.09831610434243498
3394,2013-03-25,18.5,18.690000534057614,18.309999465942386,18.57999992370605,349288.0,0.004888655803033215,1.5333307902115367,-0.4999999999999778,60.54854493947978,57.53794294041774,-0.399203472461096,-0.5387625382214516,-1.0662513234462025,-1.8965906984888328,19.08296110096005,0.38000106811522727,0.2336558356080758,0.4912499427795396,0.021492552006581178,0.961007333552498,0.2563712473930586,0.7261286381660206,-0.8050165588378917,78.16087922110128,20.275428339489494,0.23487869538647957,3,-0.33500003814697266,-0.557499885559082,-1.1337499618530273,-1.5999994277954102,2.6700000762939453,0,0.09540537241342917,-1.23530027750144,18.40999984741211,-1.511109227313186,18.209999084472656,-1.084503258597789,17.905000686645508,0.09540537241342917
3395,2013-03-26,18.600000381469727,18.774999618530273,18.450000762939453,18.489999771118164,272468.0,0.005405426025390625,-2.4210653121047243,-1.3750089407053039,63.958359327626646,57.76710635023149,-0.4807858777148404,-0.5798906250441007,-1.1225976420493176,-1.9668836896136845,20.23295734679583,0.3249988555908203,0.22244884297220224,0.5350003242492676,0.06492776345768903,1.0050728850408461,0.2999640438534783,0.7700366046450569,-0.845315914733888,81.6754710951777,21.99892702213399,0.23503628039578978,3,-0.3925008773803711,-0.5900001525878906,-1.233750343322754,-1.6999998092651367,2.8999996185302734,1,0.08870965509087236,1.5333307902115367,18.5,-1.23530027750144,18.40999984741211,-1.511109227313186,18.209999084472656,0.08870965509087236
3396,2013-03-27,18.395000457763672,18.71999931335449,18.299999237060547,18.61000061035156,148252.0,-0.011021501048477766,-1.074061166630543,-1.9545359966707958,54.175590789161994,57.12429428524919,-0.24337540130712298,-0.3403603958996051,-0.8780047515193274,-1.7325079970552792,20.754324598617487,0.42000007629394176,0.23667306035180502,0.2970004081726074,-0.16816954343855528,0.7621703597837701,0.0644154323670243,0.5295853839781905,-0.5586907788842801,59.139888594469106,3.0794702234490856,0.23258497580558166,3,-0.1875009536743164,-0.38500022888183594,-1.0287504196166992,-1.494999885559082,3.1000003814697266,2,0.10600700228674431,-2.4210653121047243,18.600000381469727,1.5333307902115367,18.5,-1.23530027750144,18.40999984741211,0.10600700228674431
3397,2013-03-28,18.96999931335449,19.0,18.36000061035156,18.424999237060547,429625.0,0.03125843116509075,1.1156953924242303,-2.53488227675168,68.78507658290708,58.729713928220335,-0.7752723139237183,-0.889697960127382,-1.4136498758253317,-2.2750481126609152,20.83542353060993,0.639999389648441,0.2361248221521386,0.8267493247985804,0.22043826048097515,1.4330603891161857,0.5235937926397796,1.1299048569573813,-1.0585944393030253,96.75667984972104,38.69677590053257,0.30315553215880203,3,-0.6499996185302699,-0.8474988937377894,-1.603749275207516,-2.069998741149899,3.284999847412113,3,0.07801800227494327,-1.074061166630543,18.395000457763672,-2.4210653121047243,18.600000381469727,1.5333307902115367,18.5,0.07801800227494327
3398,2013-04-02,19.415000915527344,19.459999084472656,18.98500061035156,18.9950008392334,382901.0,0.023458177031117966,-1.1590813526553108,0.7706422339424066,74.06811810864917,60.2928396367948,-1.0912579667985582,-1.2806455990843375,-1.8131542379780825,-2.6885857343115163,21.01072887939772,0.4899997711181676,0.24981431498504847,1.1957509040832512,0.3767187695006058,2.0147830386658967,0.7862348367919267,1.6052669713745757,-1.394736528881026,96.12084699444566,34.58635006741411,0.4095160672913236,4,-0.7750015258789062,-1.0300016403198242,-2.017500877380371,-2.46250057220459,2.6449985504150426,1,0.07236666047093587,1.1156953924242303,18.96999931335449,-1.074061166630543,18.395000457763672,-2.4210653121047243,18.600000381469727,0.07236666047093587
3399,2013-04-03,19.25,19.51499938964844,18.809999465942386,19.114999771118164,499120.0,-0.00849863032431708,1.1203036847735761,0.3214290579970118,68.04638020195182,61.79106322915602,-0.8248810891094323,-1.0476773800201862,-1.6058919975938508,-2.4898069527779505,21.46928566210515,0.7049999237060547,0.2604295452347074,0.9534999847412102,0.05145483446414545,1.855545135018275,0.5024774096026761,1.4045225598797444,-1.0569674496145218,78.18935338534693,18.370554734454764,0.45102257513853306,4,-0.5825004577636719,-0.8375005722045863,-1.8524999618530273,-2.289999485015869,2.674999237060547,2,0.09662340832995109,-1.1590813526553108,19.415000915527344,1.1156953924242303,18.96999931335449,-1.074061166630543,18.395000457763672,0.09662340832995109
3400,2013-04-04,18.729999542236328,19.34000015258789,18.68000030517578,19.34000015258789,331372.0,-0.02701301079291807,1.1639317607624384,-4.5185153788553105,60.35243129757523,63.30713144944404,-0.20931698510459995,-0.4955923517740928,-1.044610364578702,-1.9374321160555432,21.10127538090654,0.6599998474121094,0.30330728216697267,0.39699954986572195,-0.5135665570630579,1.3075656567945018,-0.058283503598666186,0.8522826033301101,-0.35189163435403614,35.39096717476952,-23.58177001923483,0.455283053464389,4,-0.05000019073486328,-0.3175001144409144,-1.3274993896484375,-1.7699990272521973,3.3999996185302734,3,0.13027232214049933,1.1203036847735761,19.25,-1.1590813526553108,19.415000915527344,1.1156953924242303,18.96999931335449,0.13027232214049933
3401,2013-04-05,18.549999237060547,18.93000030517578,18.46999931335449,18.71999931335449,351433.0,-0.009610267462627498,-1.787885443458621,0.2786883708132118,55.45851916345351,63.23137396461905,0.08023572053205541,-0.28117784280902924,-0.8263424705152289,-1.7304059263455187,20.64172867153025,0.4600009918212926,0.3118994737841767,0.1859992980957017,-0.7088785832766824,1.0808771794680858,-0.2614396425904921,0.6334382387818955,0.9650001525878942,16.45011493645488,-39.96688757525897,0.4474389406861923,4,0.24500083923339844,-0.0924997329711914,-1.1512494087219238,-1.589998722076416,3.9549999237060547,4,0.15902969726520122,1.1639317607624384,18.729999542236328,1.1203036847735761,19.25,-1.1590813526553108,19.415000915527344,0.15902969726520122
3402,2013-04-08,19.354999542236328,19.600000381469727,19.059999465942386,19.15999984741211,722132.0,0.04339624465145486,-1.7341786821443714,-1.1470565135926818,69.04457608257242,63.8263996103753,-0.6093449507443545,-1.0489943805912105,-1.5871229823167496,-2.4963993986283555,20.295047491709944,1.0500011444091797,0.3712503733385262,0.9332496643066399,-0.060659564011267264,1.927158892624547,0.4362950501476881,1.4302042784655917,-0.8850002288818395,78.31853029643214,15.301087893830712,0.4969546141589535,4,-0.4049997329711914,-0.7474994659423828,-1.9837493896484375,-2.3949990272521973,3.225000381469723,0,0.11056581491139683,-1.787885443458621,18.549999237060547,1.1639317607624384,18.729999542236328,1.1203036847735761,19.25,0.11056581491139683
3403,2013-04-09,19.45499992370605,19.545000076293945,19.334999084472656,19.350000381469727,368101.0,0.005166643442770624,-2.111076575303758,0.5384600336476206,68.31812677026524,64.68968648046257,-0.6096327668402921,-1.0873955866613265,-1.648566934580316,-2.5514656219896565,20.87093169901617,0.21000099182128906,0.4733112086852742,0.9587500572204561,-0.11144857281771792,2.02894868725863,0.42365074220136734,1.493849372239545,-0.9850006103515625,87.16811321200555,21.76510270047308,0.5350993150190878,4,-0.5050001144409144,-0.8474998474121058,-1.9187502861022914,-2.4400000572204554,3.4400005340576207,1,0.14392183233312328,-1.7341786821443714,19.354999542236328,-1.787885443458621,18.549999237060547,1.1639317607624384,18.729999542236328,0.14392183233312328
3404,2013-04-10,19.649999618530273,19.73500061035156,19.2450008392334,19.51499938964844,563138.0,0.010023114653761267,2.213089944906217,1.2857220708446964,71.08585426800457,65.48163036272678,-0.6977230204267073,-1.2089118317804193,-1.7955017278455934,-2.7004200899704855,21.579399522702385,0.4899997711181605,0.5376903088494096,1.0677497863769538,-0.08417074309195272,2.2196703158458604,0.49178952164250234,1.6437100511114053,-1.1574002838134803,93.28056089562395,23.980972214106288,0.5759602647344526,4,-0.6324996948242188,-0.9749994277954102,-2.0099987983703613,-2.5874991416931152,3.030000686645508,2,0.12264630504824248,-2.111076575303758,19.45499992370605,-1.7341786821443714,19.354999542236328,-1.787885443458621,18.549999237060547,0.12264630504824248
3405,2013-04-11,20.13999938964844,20.174999237060547,19.649999618530273,19.649999618530273,509516.0,0.024936375604612815,-1.1428565867785645,3.6296217804717306,75.54283118424284,67.85576818440244,-1.0575095503069996,-1.6263533026482797,-2.2391336299693982,-3.141457021870348,22.056506746485123,0.5249996185302734,0.583107192660389,1.458749580383305,0.13248509700339994,2.78501406376321,0.7956173386933507,2.1218818220732594,-1.5977040039062587,97.94722293382696,23.10269472895368,0.6631322416899531,4,-0.8724994659423864,-1.2325000762939489,-2.499998569488529,-3.064999103546146,3.110000610351559,3,0.08862958795964815,2.213089944906217,19.649999618530273,-2.111076575303758,19.45499992370605,-1.7341786821443714,19.354999542236328,0.08862958795964815
3406,2013-04-12,20.0,20.09000015258789,19.790000915527344,20.01000022888184,342098.0,-0.006951310520912801,2.529401204995007,-0.02040863990409467,71.25890359695799,68.1306378526303,-0.7441543014915339,-1.4027237362251341,-2.051664075953923,-2.9586398078395177,22.81769759821771,0.3499984741210973,0.6392282251768542,1.2200001716613755,-0.1918705139923489,2.6318708573151,0.5140648288345133,1.9259355144882377,-1.359742383178716,84.3049979386945,8.970392942864905,0.7059353428268621,4,-0.6775007247924805,-1.0925006866455078,-2.3324999809265137,-2.9100003242492676,1.5699996948242188,4,0.10649995803833012,-1.1428565867785645,20.13999938964844,2.213089944906217,19.649999618530273,-2.111076575303758,19.45499992370605,0.10649995803833012
3407,2013-04-15,19.7549991607666,20.07999992370605,19.690000534057614,20.0,623905.0,-0.0122500419616699,-1.0800073242559636,24.49952317374678,65.80491624929901,67.2125043127025,-0.42028893466093464,-1.0891240412583194,-1.759127013505804,-2.671651441999977,22.968275041834328,0.3899993896484375,0.6788802023229756,0.8959993362426744,-0.5497441404306969,2.3417428129160456,0.17312759790598875,1.61887107457936,-1.0226570467309628,54.838623671262766,-19.49381464945928,0.7228717383366857,4,-0.43249988555908203,-0.8474998474121094,-2.059999465942383,-2.604999542236328,2.3250007629394496,0,0.1392052704037312,2.529401204995007,20.0,-1.1428565867785645,20.13999938964844,2.213089944906217,19.649999618530273,0.1392052704037312
3408,2013-04-16,20.1200008392334,20.299999237060547,19.670000076293945,19.790000915527344,503324.0,0.01847642085410417,-1.2105171577239038,-1.3469338502619677,67.88078619737794,67.19410497886096,-0.754067889972724,-1.3450946387474119,-2.082493084060978,-2.989083109686547,23.80762810357825,0.6299991607666016,0.781497804118704,1.1480010032653816,-0.3220560331566489,2.618058039687412,0.41297248505436457,1.8830295214763986,-1.3010992978162648,82.93851457993972,8.714835374541536,0.7350285182110161,4,-0.7350015640258789,-1.1500015258789062,-2.405000686645508,-2.9300003051757812,1.7699985504150426,1,0.12226635098720906,-1.0800073242559636,19.7549991607666,2.529401204995007,20.0,-1.1428565867785645,20.13999938964844,0.12226635098720906
3409,2013-04-17,19.940000534057614,20.200000762939453,19.670000076293945,20.125,440246.0,-0.00894633686221269,2.1641738358090836,-0.5606045718579422,64.53361026409091,67.65868041958493,-0.5206498798101045,-1.0711590860224263,-1.8611232559249764,-2.765509485990858,25.247103184816567,0.5300006866455078,0.7949930704934616,0.8735006332397433,-0.5899780294044028,2.3369792958838893,0.14176130191766845,1.605239964561818,-1.0026111769890065,44.61555164956355,-27.48138268818321,0.7317393313220736,4,-0.5550012588500941,-0.9700012207031214,-2.2237505912780726,-2.7499999999999964,1.774999618530277,2,0.14819457595594865,-1.2105171577239038,20.1200008392334,-1.0800073242559636,19.7549991607666,2.529401204995007,20.0,0.14819457595594865
3410,2013-04-18,19.9950008392334,20.34499931335449,19.815000534057614,20.040000915527344,453180.0,0.002758290055300927,-1.6172734850732102,0.24324435784025183,67.93720467667691,69.04520103216531,-0.42168374921863716,-1.0197431802552686,-1.8721336575238396,-2.781124091196215,26.83417924176944,0.529998779296875,0.7489182465489321,0.8277508735656731,-0.5977334196273851,2.2532351667587314,0.11500872696914399,1.5404930201622022,-0.9486026917654371,48.14831559732601,-24.53060061112948,0.7127421465965286,4,-0.29250144958496094,-1.0025014877319336,-2.2162508964538574,-2.8050003051757812,2.0049991607666016,3,0.13428353854699426,2.1641738358090836,19.940000534057614,-1.2105171577239038,20.1200008392334,-1.0800073242559636,19.7549991607666,0.13428353854699426
3411,2013-04-19,20.155000686645508,20.32999992370605,19.899999618530273,20.0049991607666,351966.0,0.008001992532961744,-1.388886534141463,-3.3333615903022085,64.64770920448821,68.55666026793372,-0.36886137825088383,-1.0567141337240216,-1.9908578616817074,-2.9032820875684386,28.781028624088666,0.4300003051757777,0.744799605874114,0.8752507209777818,-0.48441481278337406,2.2349162547389376,0.19541795409720564,1.555083487858358,-0.9787424225888941,71.85202348725927,2.1271268326745343,0.6798327668805771,4,-0.3600006103515625,-1.162501335144043,-2.322500705718994,-2.9650001525878906,2.0249996185302734,4,0.15355987139237381,-1.6172734850732102,19.9950008392334,2.1641738358090836,19.940000534057614,-1.2105171577239038,20.1200008392334,0.15355987139237381
3412,2013-04-22,20.13999938964844,20.38500022888184,20.040000915527344,20.26499938964844,263246.0,-0.000744296526221766,-1.1230926334569453,-0.8333248563145313,60.02762617500941,67.63549353512752,-0.2579208108266329,-0.9377893834785915,-1.9282625503767399,-2.861079496970852,30.33240148490114,0.34499931335449574,0.8095151609287328,0.7637494087219281,-0.5493983796743827,2.076897197118239,0.10717551452377094,1.4203233029200852,-0.8468670206620388,65.73415567162682,-0.624904330803858,0.6565738941981558,4,-0.32499885559082387,-1.1274995803833043,-2.3074994087219274,-2.949998855590824,1.8800010681152308,0,0.07100299645047503,-1.388886534141463,20.155000686645508,-1.6172734850732102,19.9950008392334,2.1641738358090836,19.940000534057614,0.07100299645047503
3413,2013-04-23,20.21999931335449,20.309999465942386,19.940000534057614,20.200000762939453,489595.0,0.003972190969735889,2.700010490477447,-0.15998840332028408,63.73934952470331,66.81921523031629,-0.2436121786947325,-0.9225348622400986,-1.9606918262473876,-2.9075482703738693,31.32381452477304,0.36999893188477273,0.9219268072795508,0.7532493591308551,-0.5286213958640751,2.0351201141257853,0.11231398163339179,1.3941847366283184,-0.7958428011806333,76.92295380215775,11.562145882030194,0.640935377497465,4,-0.20249938964843395,-1.207499504089352,-2.3049998283386195,-2.947499275207516,1.8500003814697301,1,0.09198816387313657,-1.1230926334569453,20.13999938964844,-1.388886534141463,20.155000686645508,-1.6172734850732102,19.9950008392334,0.09198816387313657
3414,2013-04-24,20.26499938964844,20.34499931335449,20.1299991607666,20.26499938964844,452813.0,0.002225523136602181,1.6875044703528157,0.0,75.12271321381877,66.77253545582472,-0.21478753254662664,-0.8733003648574531,-1.9500087748145525,-2.9255204845646112,32.29439919692047,0.21500015258788707,0.9149138019576739,0.7099994659423849,-0.5341024548545263,1.9541013867392962,0.08794850554393108,1.3320504263408388,-0.7255416314696284,78.94720991554148,9.390780057969067,0.6220509603984551,4,-0.23749923706055043,-1.2524995803833043,-2.3337497711181676,-2.9924993515014684,1.715000152587887,2,0.08018751783580447,2.700010490477447,20.21999931335449,-1.1230926334569453,20.13999938964844,-1.388886534141463,20.155000686645508,0.08018751783580447
3415,2013-04-25,20.25,20.434999465942386,20.13999938964844,20.290000915527344,413119.0,-0.0007401623538219049,-1.2692127116406617,-100.0,79.41174529466178,67.67840675556958,-0.20399598879929925,-0.7677099644899137,-1.8930207378289907,-2.887218026174935,33.189462257822946,0.2950000762939453,0.9097663270482883,0.6125000953674302,-0.5828308733463565,1.807831064081217,0.014834611010538623,1.2101655797243218,-0.6090771453368227,65.42065070910564,-10.405029271489099,0.5976654843568929,4,-0.19750022888183594,-1.1225004196166992,-2.3287506103515625,-2.9774999618530273,1.7000007629394531,3,0.07234568654755025,1.6875044703528157,20.26499938964844,2.700010490477447,20.21999931335449,-1.1230926334569453,20.13999938964844,0.07234568654755025
3416,2013-04-26,20.34499931335449,20.375,19.95499992370605,20.26499938964844,562250.0,0.004691324116270934,4.999945504829685,-1.9999523173753708,72.70639372360426,68.44523758604795,-0.2736923222223133,-0.7474520708665011,-1.9514765571602233,-2.955091510274489,34.39519877524799,0.42000007629394887,0.8790218710679767,0.60999946594238,-0.4712768124650708,1.6912757443498307,0.06936132673865458,1.1506376051461054,-0.5929057331122216,81.81811175931017,6.047193495355771,0.5406381392037259,4,-0.2924995422363246,-1.2174997329711879,-2.423749923706051,-3.017499923706051,2.034999847412113,4,0.08134680474327505,-1.2692127116406617,20.25,1.6875044703528157,20.26499938964844,2.700010490477447,20.21999931335449,0.08134680474327505
3417,2013-04-29,20.450000762939453,20.479999542236328,20.280000686645508,20.440000534057614,202412.0,0.005161044636459611,4.714433635793891,0.12500298023513645,72.76886373694855,68.9883573126669,-0.3014397782435303,-0.775658898195914,-2.016026619482197,-3.0433380041525595,35.13624212446526,0.1999988555908203,0.7784626207504246,0.6410008430480971,-0.4222595480161999,1.7042612341123942,0.1093706475159486,1.1726310385802456,-0.6023003586991678,94.44466029705248,19.284463683263112,0.531630195532149,4,-0.3750009536743164,-1.287501335144043,-2.5237512588500977,-3.0825014114379883,2.004999160766598,0,0.08459655147649303,4.999945504829685,20.34499931335449,-1.2692127116406617,20.25,1.6875044703528157,20.26499938964844,0.08459655147649303
3418,2013-04-30,20.81999969482422,20.825000762939453,20.55500030517578,20.55500030517578,576824.0,0.018092856629878362,-1.0377439972361375,26.499332443248264,74.78811076511255,70.12774625722486,-0.627712357376133,-1.090934677161222,-2.3281903412497513,-3.39074759321689,35.301896050298694,0.375,0.7231619601387749,0.9407498359680169,-0.19601999975651552,2.0775196716925493,0.3723649181057489,1.5091347538302848,-0.8711314285045653,99.42516513896229,25.46002745942127,0.5683849178622669,4,-0.4999990463256836,-1.3699989318847656,-2.8937501907348633,-3.452500343322754,1.6700000762939453,1,0.05763692509744711,4.714433635793891,20.450000762939453,4.999945504829685,20.34499931335449,-1.2692127116406617,20.25,0.05763692509744711
3419,2013-05-02,21.11000061035156,21.21999931335449,20.739999771118164,20.84499931335449,517003.0,0.013928958682906778,-1.0210490810602593,1.000007197558588,72.45369389225594,70.6295783922892,-0.8205890915227769,-1.301155180961107,-2.549023840022283,-3.6577603614424525,36.23782255636723,0.4799995422363246,0.723426240111074,1.137750720977781,-0.08346341138334168,2.358964853338904,0.5271436547972179,1.7483577871583442,-1.0034284946403424,91.30444615997008,19.531298277924733,0.6106070661805618,5,-0.5500011444091761,-1.3500013351440394,-3.078750610351559,-3.6375007629394496,1.6049995422363317,3,0.04547603300408776,-1.0377439972361375,20.81999969482422,4.714433635793891,20.450000762939453,4.999945504829685,20.34499931335449,0.04547603300408776
3420,2013-05-03,21.170000076293945,21.23500061035156,20.895000457763672,21.170000076293945,313241.0,0.0028422294745442667,4.230728601191581,0.0,78.12495128475278,72.12704973454082,-0.7782257082305328,-1.232156574443458,-2.549982990837833,-3.6713563783580945,37.638611612679554,0.3400001525878871,0.6841353341698664,1.0757501602172859,-0.1099291477272395,2.2614294681618112,0.4829105062450232,1.6685898141895485,-0.8407425210540751,94.92183600088838,23.712151681503386,0.5928396539722625,5,-0.582499504089359,-1.4025001525878906,-3.1162500381469727,-3.6750001907348633,1.7099990844726562,4,0.038261665707286285,-1.0210490810602593,21.11000061035156,-1.0377439972361375,20.81999969482422,4.714433635793891,20.450000762939453,0.038261665707286285
3421,2013-05-06,21.5,21.565000534057614,21.114999771118164,21.225000381469727,270343.0,0.015588092702729206,1.2222222222222436,100.0,90.30019778254479,75.49066880204474,-1.0028320679397318,-1.4016831639246803,-2.8162130746607943,-3.9580715084006854,39.88099119266374,0.4500007629394496,0.687221249505015,1.258250045776368,0.15000191045471567,2.36649818109802,0.7041259781155418,1.812374113437194,-0.9895938337377927,94.94159207967846,20.766281873410733,0.5541240676608253,5,-0.7474994659423864,-1.567500114440918,-3.3912501335144043,-3.96250057220459,0.8250007629394531,0,0.020930268043695577,4.230728601191581,21.170000076293945,-1.0210490810602593,21.11000061035156,-1.0377439972361375,20.81999969482422,0.020930268043695577
3422,2013-05-07,21.4950008392334,21.56999969482422,21.23500061035156,21.55500030517578,610675.0,-0.00023251910542332332,6.444569248701997,-0.2181801788055126,88.08863621954039,78.19614510147109,-0.8777138129305619,-1.2945104076694705,-2.7366771795565157,-3.908179639736151,41.073286262948784,0.3349990844726598,0.6754159111601297,1.1462508201599135,-0.013544749387101263,2.3060463897069283,0.5663530353864061,1.726148604933421,-0.7736757994121106,92.61094574482479,18.736774437959127,0.5798977847735074,5,-0.7325010299682617,-1.5300006866455078,-3.3862509727478027,-3.9575014114379883,0.7950000762939453,1,0.041172285972553846,1.2222222222222436,21.5,4.230728601191581,21.170000076293945,-1.0210490810602593,21.11000061035156,0.041172285972553846
3423,2013-05-08,22.2549991607666,22.2549991607666,21.51499938964844,21.540000915527344,802129.0,0.0353569803145124,1.0699345097568358,-11.916743491114856,98.53250012395776,80.79723253593097,-1.4736617382082287,-1.9330950928807553,-3.420797373903831,-4.618569815712199,42.5670692952808,0.7599983215332031,0.7021805873738991,1.766249179840088,0.4026360115274983,3.1298623481526775,1.084442595683793,2.4480557639963827,-1.3639391899447268,100.0,21.498464309574857,0.6818065841562948,5,-1.1499996185302734,-1.8924999237060547,-4.033749103546143,-4.604999542236328,0.14500045776367188,2,0.008986779172386106,6.444569248701997,21.4950008392334,1.2222222222222436,21.5,4.230728601191581,21.170000076293945,0.008986779172386106
3424,2013-05-09,22.059999465942386,22.274999618530273,21.770000457763672,22.09499931335449,351982.0,-0.008762062555723649,1.556954812790327,-0.04895095567736725,90.89109898128619,82.07271627888925,-1.1144621136117507,-1.631958178148789,-3.1490090898261656,-4.372516510963042,43.856803881538184,0.5049991607666016,0.7626156542246605,1.4507494926452686,-0.022325483564632265,2.9238244688551696,0.7142120045403182,2.187286980750219,-0.8961516571315649,84.42026932331954,1.993363531703082,0.7365374881049507,5,-0.9449996948242223,-1.6875000000000036,-3.547500133514408,-4.117500305175785,0.2900009155273402,3,0.019492308050126583,1.0699345097568358,22.2549991607666,6.444569248701997,21.4950008392334,1.2222222222222436,21.5,0.019492308050126583
3425,2013-05-10,21.924999237060547,22.30500030517578,21.51000022888184,22.049999237060547,628352.0,-0.00611968414098385,1.5039288245965934,3.5714441416900984,85.39999801635591,83.48311675586166,-0.8011232474292811,-1.4296737156293915,-2.932692482502354,-4.186729385569961,44.28420879171646,0.7950000762939418,0.8078348429616433,1.2264992713928216,-0.34019021508034086,2.793188757865984,0.44315452815623857,2.0098440146294045,-0.5389210663058357,68.06715146425006,-15.048962176399684,0.7833447432365817,5,-0.6324987411499023,-1.5374994277954102,-3.3849997520446777,-3.9549999237060547,0.35000038146972656,4,0.03603197003500824,1.556954812790327,22.059999465942386,1.0699345097568358,22.2549991607666,6.444569248701997,21.4950008392334,0.03603197003500824
3426,2013-05-13,22.1299991607666,22.209999084472656,21.63999938964844,22.075000762939453,614550.0,0.0093500538581337,4.3023660187542365,-0.4399871826171875,86.98888843982225,85.0631195006254,-0.8116466727865834,-1.5461916265071487,-3.0606992100364927,-4.338436404350887,44.7347111943306,0.5699996948242152,0.828361387556324,1.3249992370605455,-0.328920742589645,2.978919216710736,0.49803924723545023,2.1519592268856407,-0.6199989318847621,83.64474819425732,-1.6010775156483277,0.8269599898250948,5,-0.6999988555908203,-1.7424993515014648,-3.583749771118164,-4.159999847412109,0.1550006866455078,0,0.03389064746688497,1.5039288245965934,21.924999237060547,1.556954812790327,22.059999465942386,1.0699345097568358,22.2549991607666,0.03389064746688497
3427,2013-05-14,22.5049991607666,22.67499923706055,22.1200008392334,22.23500061035156,700009.0,0.016945323733442486,-1.2200020599443957,4.909207560256697,88.27474539903558,86.56163445995017,-0.9660839259103788,-1.7967240532524826,-3.36339955968727,-4.657741202906948,45.69659902850452,0.554998397827152,0.8585319014009976,1.5624992370605462,-0.17881088523194322,3.3038093593530355,0.6918441759143015,2.433154298206791,-0.9949989318847621,85.4077063499207,-0.8541042456415227,0.8706550611462449,5,-0.7974996566772461,-1.6374998092651332,-3.878749370574951,-4.534999847412109,-0.2199993133544922,1,-0.007998151723593194,4.3023660187542365,22.1299991607666,1.5039288245965934,21.924999237060547,1.556954812790327,22.059999465942386,-0.007998151723593194
3428,2013-05-15,22.57999992370605,22.71500015258789,22.450000762939453,22.5,402781.0,0.003332626782328374,-1.9444638713164002,0.29629760449852416,88.39141736681907,88.33249262379053,-0.8550965331452645,-1.7686584111313763,-3.358258045643364,-4.675167011887062,46.420533431790744,0.2649993896484375,0.9392934531397756,1.5145000457763622,-0.3268430684663599,3.3558431600190843,0.5938284886550029,2.4351716028977215,-0.9400005340576101,88.79666079424818,1.54311139121495,0.9206715571213605,5,-0.7749996185302699,-1.5999994277954066,-3.80124998092651,-4.567500114440914,-0.4799995422363246,2,-0.012843180210742489,-1.2200020599443957,22.5049991607666,4.3023660187542365,22.1299991607666,1.5039288245965934,21.924999237060547,-0.012843180210742489
3429,2013-05-16,22.895000457763672,23.149999618530273,22.540000915527344,22.540000915527344,570284.0,0.013950422281751695,-2.436616842716068,4.437498509882657,89.89444273751535,89.6402138963197,-0.9948906284179699,-1.9509532460566703,-3.581678386623249,-4.931054564995328,47.31900416615549,0.6099987030029297,1.0334048318089764,1.6817505836486824,-0.2512758722845412,3.614777039581906,0.7152373556820706,2.648263811615294,-1.0400009155273402,84.45126489825915,-5.334156280625251,0.9665132279666125,5,-0.7625007629394531,-1.697500228881836,-4.116250514984131,-4.725000381469727,-1.5699996948242188,3,-0.02162047736782391,-1.9444638713164002,22.57999992370605,-1.2200020599443957,22.5049991607666,4.3023660187542365,22.1299991607666,-0.02162047736782391
3430,2013-05-17,22.68000030517578,23.024999618530273,22.63500022888184,23.0,695073.0,-0.009390703135582767,1.1081108946006222,-0.9014087533983086,83.988374888738,88.93890024145227,-0.6070046641554505,-1.606871016825984,-3.285218365505017,-4.663259850686256,48.06601121174134,0.38999938964843395,1.0967621795659674,1.3325004577636719,-0.617159355276641,3.2821602708039848,0.35767055124351543,2.3073303642838283,-0.5660007476806612,68.87422237660648,-21.013558173101515,0.974829906520157,5,-0.4875001907348633,-1.2800006866455078,-3.8337502479553223,-4.354999542236328,-2.0500011444091797,4,-0.01455026099054968,-2.436616842716068,22.895000457763672,-1.9444638713164002,22.57999992370605,-1.2200020599443957,22.5049991607666,-0.01455026099054968
3431,2013-05-20,23.25,23.26000022888184,22.8799991607666,22.9950008392334,363557.0,0.025132261338380202,1.7636479653763268,-0.7968731373530744,85.89744718352911,88.69543479300657,-1.0087413022186027,-2.0375802476549723,-3.763198574880935,-5.176534660209526,48.920896432875075,0.5799999237060582,1.1761368295411856,1.7477501869201646,-0.29258389980812183,3.788084273648451,0.7275831435560214,2.767917230284308,-0.9288004302978479,99.12278647053282,9.406120899297946,1.020167043364144,5,-0.8649997711181605,-1.7849998474121094,-4.162500381469727,-4.704999923706055,-2.0550003051757812,0,-0.04193550027826776,1.1081108946006222,22.68000030517578,-2.436616842716068,22.895000457763672,-1.9444638713164002,22.57999992370605,-0.04193550027826776
3432,2013-05-21,21.56999969482422,23.38500022888184,21.155000686645508,23.29999923706055,1229399.0,-0.07225807764196912,1.3473660540401577,-6.784334258338147,57.197698001859756,84.10267900166235,0.7632838287910282,-0.2581925804383154,-2.0175075455863904,-3.4494817022814352,48.183377780093636,2.2299995422363317,1.2073848081451644,-0.0037501335144050074,-1.9406871576058826,1.9331868905770726,-0.9722186455601438,0.9647183785313338,1.6900005340576207,18.609824814696307,-66.99216049911328,0.9684685120457384,5,0.7000007629394531,-0.042499542236328125,-2.455000400543213,-3.0,-0.020000457763671875,1,0.033147898131841824,1.7636479653763268,23.25,1.1081108946006222,22.68000030517578,-2.436616842716068,22.895000457763672,0.033147898131841824
3433,2013-05-22,22.07999992370605,22.15999984741211,21.5,21.700000762939453,734195.0,0.023643960876096326,1.4444483690373169,-0.21965275220557665,58.93185634955845,80.5516520425815,0.2523910350645657,-0.6552990161903018,-2.4469604715693514,-3.910742360241027,47.78358411725836,0.6599998474121094,1.1958217314436972,0.4132500648498514,-1.426164172939874,2.2526643026395767,-0.5064570540450113,1.332957183744714,1.3050003051757884,41.47979493004368,-41.60802237311523,0.9197071188948633,5,0.19000053405762074,-0.5524997711181605,-2.9650006294250453,-3.4875001907348597,-0.12000083923339488,2,0.009284416866594425,1.3473660540401577,21.56999969482422,1.7636479653763268,23.25,1.1081108946006222,22.68000030517578,0.009284416866594425
3434,2013-05-23,21.88999938964844,21.88999938964844,21.2549991607666,21.76000022888184,589604.0,-0.008605096680893376,8.769297357571544,0.342103810188279,56.47481459094404,77.33774277309128,0.4645986025794322,-0.3555444708239044,-2.17583142420089,-3.6716542649513535,47.14793170598882,0.8250007629394496,1.2074199473906688,0.1419995307922406,-1.5762778949698237,1.860276956554305,-0.7171391820887898,1.001138243673271,1.4950008392333984,32.95958986008793,-46.62239467609376,0.8591387128810322,5,0.3800010681152308,-0.3624992370605504,-2.712500095367435,-3.2349996566772496,-0.2049999237060547,3,0.009593467230546882,1.4444483690373169,22.07999992370605,1.3473660540401577,21.56999969482422,1.7636479653763268,23.25,0.009593467230546882
3435,2013-05-24,21.71500015258789,22.67499923706055,21.479999542236328,21.6200008392334,691984.0,-0.007994483414344278,-5.373299289452689,0.7307686664612586,51.98890102816878,73.44885528290756,0.6779729209635299,-0.06868518494493259,-1.9274791931508943,-3.4458513105378366,46.7156882229785,1.1949996948242223,1.099477583175755,-0.10624971389770366,-1.6739527847744675,1.4614533569790602,-0.8901012493360874,0.67760182154068,1.6254000854492219,25.11208882943506,-50.357172107319805,0.7838515354383824,5,0.5550003051757812,-0.11499977111816406,-2.5375008583068848,-3.0575008392333984,0.3899993896484375,4,-0.017959907294864075,8.769297357571544,21.88999938964844,1.4444483690373169,22.07999992370605,1.3473660540401577,21.56999969482422,-0.017959907294864075
3436,2013-05-27,22.0,22.07999992370605,21.825000762939453,21.834999084472656,245039.0,0.013124561151713676,-1.7567840646650885,1.7368642961832674,54.44150578897979,69.68960643734582,0.4163802749751149,-0.2354087855559328,-2.129949816885734,-3.679630807120155,46.98299466004137,0.3649997711181605,1.0247664717822218,0.09600009918212749,-1.3099815517833164,1.5019817501475714,-0.6069907263005945,0.7989909246648494,1.296692247009279,37.89235366869598,-33.945906707027184,0.7029908254827225,5,0.2700004577636719,-0.3575000762939453,-2.652500629425049,-3.2400007247924805,0.18499946594238637,0,-0.06227276541969995,-5.373299289452689,21.71500015258789,8.769297357571544,21.88999938964844,1.4444483690373169,22.07999992370605,-0.06227276541969995
3437,2013-05-28,22.18000030517578,22.295000076293945,21.98500061035156,22.100000381469727,451139.0,0.008181832053444582,1.0000000000000229,0.48484533222360937,49.26543747018017,65.34227533771926,0.20722238609286592,-0.29424246130948717,-2.22846338116706,-3.8078020897506946,47.16783390079767,0.30999946594238637,0.9821163452830177,0.18950042724609517,-1.0418568660639558,1.4208577205561461,-0.4261782194089321,0.8051790739011224,1.0738581106262224,65.14092216271817,-3.0055611429180686,0.6156786466550261,5,0.09000015258789062,-0.5174999237060547,-2.786250591278076,-3.4200010299682617,-0.10499954223632812,1,-0.04440940472492727,-1.7567840646650885,22.0,-5.373299289452689,21.71500015258789,8.769297357571544,21.88999938964844,-0.04440940472492727
3438,2013-05-29,22.020000457763672,22.13999938964844,21.93000030517578,22.114999771118164,400868.0,-0.007213699062698975,1.896568053564054,-1.1874925494122976,49.605532588376576,60.86572976559275,0.31227121783094347,-0.04187922924042908,-1.9770010241173637,-3.5966169605673244,46.748976426856146,0.25,0.9059021427102252,-0.03049945831298828,-1.1317851411210071,1.0707862244950306,-0.5811422997169977,0.5201433830910211,1.1918808034552022,53.87332787992825,-11.710057137623544,0.5506428414040095,5,0.25,-0.3575000762939453,-2.606250286102295,-3.2400007247924805,0.8050003051757777,2,-0.02134428750828732,1.0000000000000229,22.18000030517578,-1.7567840646650885,22.0,-5.373299289452689,21.71500015258789,-0.02134428750828732
3439,2013-05-30,22.06999969482422,22.07999992370605,21.934999465942386,22.01000022888184,401286.0,0.0022706283388345128,2.625014901175549,-0.6315778906579023,51.45436750260945,57.2508400560229,0.14856157852202756,-0.017149401601507464,-1.9391961579578378,-3.59605754500879,45.761356122315455,0.14500045776366477,0.780047239886926,-0.02850017547607564,-1.036959617782692,0.9799592668305408,-0.5327298966293839,0.4757295456772326,1.1007439549031872,49.372410314688516,-15.24011475010952,0.5042297211533077,5,0.20000076293945312,-0.39999961853027344,-2.554999828338623,-3.2899999618530273,0.3600006103515625,3,-0.004984169092551394,1.896568053564054,22.020000457763672,1.0000000000000229,22.18000030517578,-1.7567840646650885,22.0,-0.004984169092551394
3440,2013-05-31,21.979999542236328,22.100000381469727,21.71500015258789,22.06999969482422,859713.0,-0.004077940817053927,4.133284166624281,-1.5000158947135072,48.45996311415538,53.09111960387026,0.1439637447542097,0.14402977407376483,-1.7583707367464818,-3.4566265308641846,44.53865626272785,0.38500022888183594,0.63698523394579,-0.15900030136108256,-1.0708901984236334,0.7528895957014683,-0.614945249892358,0.29694464717019287,1.1504292482294396,45.68955594944868,-15.833281756984562,0.45594494853127593,5,0.29000091552734375,-0.3099994659423828,-2.4599995613098145,-3.1999998092651367,0.8900012969970703,4,-0.013421295834291302,2.625014901175549,22.06999969482422,1.896568053564054,22.020000457763672,1.0000000000000229,22.18000030517578,-0.013421295834291302
3441,2013-06-03,21.950000762939453,22.040000915527344,21.614999771118164,21.780000686645508,447485.0,-0.0013648216524859702,1.4285753211154162,-1.8888865341414827,43.867420501491516,51.6099776593849,-0.03334118093151517,0.22079007059613787,-1.6336048497865363,-3.381659632014056,42.77704421304493,0.4250011444091797,0.43838768857232324,-0.21149911880493022,-1.078084060888969,0.6550858232791086,-0.6447915898469496,0.22179335223708918,1.1409194654499082,49.264829628964755,-8.855172924070388,0.43329247104201946,6,0.014998435974121094,-0.2800006866455078,-2.3600010871887207,-3.1450014114379883,1.254999160766598,0,0.007061447558515566,4.133284166624281,21.979999542236328,2.625014901175549,22.06999969482422,1.896568053564054,22.020000457763672,0.007061447558515566
3442,2013-06-04,22.3799991607666,22.399999618530273,21.88500022888184,22.084999084472656,640508.0,0.01958990354812018,2.0746141188929226,1.7352937876560939,47.95081070179529,50.389861476300105,-0.37588653928399296,-0.14704609978129923,-1.9717181428148933,-3.7587831577739124,41.10569785563144,0.514999389648434,0.2739638250345564,0.17424936294555593,-0.6376962929467815,0.9861950188378934,-0.2317234650006128,0.5802221908917247,0.672202676787883,97.45217049027374,41.42749265880727,0.4059728279461695,6,-0.41499996185302734,-0.5474987030029297,-2.789999485015869,-3.5749998092651367,1.4200000762939489,1,-0.008713123419864188,1.4285753211154162,21.950000762939453,4.133284166624281,21.979999542236328,2.625014901175549,22.06999969482422,-0.008713123419864188
3443,2013-06-05,22.45499992370605,22.67499923706055,22.18000030517578,22.420000076293945,510699.0,0.0033512406502198555,1.0842127242647488,0.11864351986550375,45.258612362009984,49.14361678419632,-0.43817869103109786,-0.2174434945961714,-1.9585154225398362,-3.7811336446052977,38.798747121331026,0.4949989318847692,0.026337455116696162,0.23925008773803214,-0.5801418451932285,1.0586420206692928,-0.1704458787275982,0.6489460542036625,0.5592578908302528,79.24533733996647,25.708672464926238,0.40969596646562956,6,-0.37750053405761363,-0.48499965667724254,-2.8362503051757777,-3.6175003051757777,2.0,2,-0.01692269704109095,2.0746141188929226,22.3799991607666,1.4285753211154162,21.950000762939453,4.133284166624281,21.979999542236328,-0.01692269704109095
3444,2013-06-06,22.489999771118164,22.60000038146973,22.399999618530273,22.399999618530273,365479.0,0.0015586661113795586,-3.4444538634341484,2.5714441416896343,47.869947821579814,48.685955316797546,-0.4236716255083124,-0.23038923325719907,-1.9059879385193241,-3.76003076100125,36.350126748828714,0.20000076293945668,0.02568549298966971,0.2527499198913574,-0.5719828597817838,1.0774826995644986,-0.15961646994521317,0.665116309727928,0.48707290086032273,82.54721140091202,29.672105204756306,0.4123663898365702,6,-0.3450002670288086,-0.42749977111816406,-2.60499906539917,-3.479999542236328,1.989999771118164,3,0.014895553367301417,1.0842127242647488,22.45499992370605,2.0746141188929226,22.3799991607666,1.4285753211154162,21.950000762939453,0.014895553367301417
3445,2013-06-07,22.71500015258789,22.85000038146973,22.309999465942386,22.5049991607666,249845.0,0.010004463484196036,1.249997019776728,2.3333403975755522,43.49939094595269,47.470164778683426,-0.5497127583378862,-0.41441753636901524,-2.0422656449070544,-3.9262521339529393,34.84356331979714,0.5400009155273438,-0.019476636121012803,0.4382502555847161,-0.3990907215499213,1.2755912327193535,0.019579767017397387,0.8569207441520348,0.2256310796839358,89.06881278031035,40.30694410702239,0.418670488567319,6,-0.4825000762939453,-0.5749998092651367,-2.5550007820129395,-3.507500648498535,1.8349990844726598,4,-0.0125467684568622,-3.4444538634341484,22.489999771118164,1.0842127242647488,22.45499992370605,2.0746141188929226,22.3799991607666,-0.0125467684568622
3446,2013-06-10,22.8799991607666,23.149999618530273,22.63999938964844,22.670000076293945,269649.0,0.007263878805649604,-2.7777730682830386,0.9999909174303594,75.19233068773954,50.350930691745575,-0.6445364654014334,-0.5484677102274986,-2.1081866343842535,-4.032193307006267,33.38979337910041,0.5100002288818324,-0.029674379189405187,0.5657492637634292,-0.3102059715253773,1.4417044990522356,0.12777164611902592,1.0037268814078324,-1.7249984741210938,78.65607999710498,25.002835203582343,0.4379776176444032,6,-0.4974994659423828,-0.6299991607666016,-2.7024989128112793,-3.664999008178711,1.570001602172848,0,-0.0004369895935287804,1.249997019776728,22.71500015258789,-3.4444538634341484,22.489999771118164,1.0842127242647488,22.45499992370605,-0.0004369895935287804
3447,2013-06-11,22.325000762939453,22.85000038146973,22.21500015258789,22.85000038146973,387251.0,-0.024256923871694425,1.4190502486820928,-2.5000090826521513,54.631405044496546,50.9093609646478,-0.07465778376790766,-0.008058946770962194,-1.4770533413507785,-3.4245969078942657,31.02752268713129,0.6649990081787109,-0.005126674812824916,0.019750785827636008,-0.8516393686077564,0.8911409402630284,-0.41594429139006195,0.45544586304533397,-1.1301000976562499,14.948511382160182,-38.58213032625964,0.43569507721769635,6,0.057498931884765625,-0.05500030517578125,-1.9825005531311035,-2.9200000762939453,1.4799995422363281,1,0.03941765423038368,-2.7777730682830386,22.8799991607666,1.249997019776728,22.71500015258789,-3.4444538634341484,22.489999771118164,0.03941765423038368
3448,2013-06-12,22.290000915527344,22.479999542236328,22.21500015258789,22.299999237060547,411801.0,-0.0015677422717140788,-2.3124955296473786,0.019044435805864336,58.03217835054539,51.64022883664069,0.0029830363724947517,0.0043225626362257685,-1.3791014899465637,-3.33658877396163,28.499019755171517,0.2649993896484375,-0.017799728492938982,-0.0007491111755371094,-0.8624871145166928,0.8609888921656186,-0.4316181128461132,0.43011989049503896,-1.0559982711791989,8.02147655387804,-46.12383814103828,0.4308690016705774,6,0.092498779296875,-0.020000457763671875,-1.92625093460083,-2.882500648498535,1.5349998474121058,2,0.06774330459902922,1.4190502486820928,22.325000762939453,-2.7777730682830386,22.8799991607666,1.249997019776728,22.71500015258789,0.06774330459902922
3449,2013-06-13,22.399999618530273,22.459999084472656,21.854999542236328,22.09000015258789,376835.0,0.004934890017267879,1.8139618440137861,-31.005150705837465,64.1237380987026,53.38064827936816,-0.061779170469304034,-0.1524794880548157,-1.4182527739706963,-3.393519098295805,25.17773523983935,0.6049995422363281,-0.0040788691096587115,0.1339996337890632,-0.6818795411855056,0.9498788087636321,-0.2739399536982212,0.5419392212763476,-1.1276770346984861,42.084945496963705,-15.08296808939943,0.40793958748728487,6,-0.017499923706054688,-0.12999916076660156,-1.666250228881836,-2.6499996185302734,1.4050006866455078,3,0.09174108661483138,-2.3124955296473786,22.290000915527344,1.4190502486820928,22.325000762939453,-2.7777730682830386,22.8799991607666,0.09174108661483138
3450,2013-06-14,22.350000381469727,22.4950008392334,22.184999465942386,22.4950008392334,439151.0,-0.002232108835358404,3.2758675120359406,-0.4677442179549496,57.99090217882627,54.94992402129424,0.05165636097606807,-0.13541334348654743,-1.2797626594008271,-3.288127718640574,21.696699381979656,0.3100013732910121,0.02049053915534671,0.10050039291381907,-0.6931711867309218,0.89417197255856,-0.29633539690855315,0.4973361827361913,-1.0401242569439688,38.22400077766797,-20.49886729310043,0.3968357898223711,6,0.15249919891357422,-0.07999992370605469,-1.6062507629394531,-2.5575008392333984,1.404998779296875,4,0.09530197424661213,1.8139618440137861,22.399999618530273,-2.3124955296473786,22.290000915527344,1.4190502486820928,22.325000762939453,0.09530197424661213
3451,2013-06-17,22.274999618530273,22.450000762939453,22.184999465942386,22.364999771118164,600822.0,-0.0033557387767042535,1.0384547668651976,0.6206887479940018,52.27816824423654,55.43074152600993,0.19847848879410535,-0.14461697481132063,-1.1095152085350044,-3.1584867849646727,17.834118544633746,0.26500129699706676,0.030604995680821645,0.07424964904785014,-0.5655221702474336,0.7140214683431338,-0.2456362605997917,0.394135558695492,-0.9283210241244255,42.21102734119644,-15.051449243704283,0.31988590964764135,6,0.22749996185302734,-0.0049991607666015625,-1.4349994659423828,-2.4674997329711914,0.9799995422363281,0,0.1021324200893694,3.2758675120359406,22.350000381469727,1.8139618440137861,22.399999618530273,-2.3124955296473786,22.290000915527344,0.1021324200893694
3452,2013-06-18,22.28499984741211,22.524999618530273,22.18000030517578,22.290000915527344,677947.0,0.0004489440652342136,-2.209293660509927,0.05556732929258679,56.847551587293765,56.718401439930346,0.19398506480125377,-0.10361719627762866,-1.0481403019051214,-3.1153097208505223,18.276284497695407,0.3449993133544922,0.06901472981544288,0.04849987030029368,-0.5186543889849453,0.6156541295855327,-0.23507725934232582,0.3320769999429132,-0.9022548325237736,64.1791427180569,6.219950613498895,0.2835771296426199,6,0.2174997329711914,-0.0149993896484375,-1.3762497901916504,-2.4774999618530273,1.5599994659423793,1,0.0971505914449784,1.0384547668651976,22.274999618530273,3.2758675120359406,22.350000381469727,1.8139618440137861,22.399999618530273,0.0971505914449784
3453,2013-06-19,22.28499984741211,22.420000076293945,22.01499938964844,22.32999992370605,627585.0,0.0,2.5999999999999686,8.998093058733081,55.70293843849921,57.58873373069917,0.18699959720129655,-0.09219873665855971,-0.9785173701246705,-3.065424673511963,18.609366891021946,0.40500068664550426,0.13964543844937438,0.03824987411498881,-0.5243872442252986,0.6008869924552762,-0.24306868505515666,0.3195684332851343,-0.8669097404509358,64.1791427180569,4.921709291151245,0.2813185591701445,6,0.2174997329711914,-0.0149993896484375,-0.9975004196166992,-2.247500419616699,1.3199996948242188,2,0.06820733534535717,-2.209293660509927,22.28499984741211,1.0384547668651976,22.274999618530273,3.2758675120359406,22.350000381469727,0.06820733534535717
3454,2013-06-20,22.100000381469727,22.32999992370605,21.98500061035156,22.07999992370605,626141.0,-0.008301524218492062,-2.2857220708445753,-0.44445386343418347,53.03033368108838,58.64772736793647,0.3473918278055521,0.11524902116619273,-0.7308955931041794,-2.8279160383207866,19.38700260069529,0.3449993133544922,0.15466524588296693,-0.15724964141845632,-0.6993162416919461,0.3848169588550334,-0.42828294155520297,0.11378365871829033,-0.6472720842771693,21.296293025802754,-38.038353779361984,0.2710333001367455,6,0.4024991989135742,0.1700000762939453,-0.7074999809265137,-1.9350004196166992,1.600000381469723,3,0.07805431455630618,2.5999999999999686,22.28499984741211,-2.209293660509927,22.28499984741211,1.0384547668651976,22.274999618530273,0.07805431455630618
3455,2013-06-21,21.325000762939453,22.149999618530273,21.325000762939453,22.100000381469727,1103491.0,-0.035067855436785034,-1.1290303526996994,-38.74909403012853,38.53208761641848,54.57436702667857,1.0107790462423019,0.9059829963994019,0.08321533566356365,-2.008532214381084,19.059826094935143,0.8249988555908203,0.15905727969041195,-0.9127492904663086,-1.5556327178161737,-0.26986586311644345,-1.2341910041412412,-0.591307576791376,1.8249988555908203,0.0,-58.104740016752935,0.321441713674932,6,0.7624998092651367,0.9449996948242188,0.3399991989135742,-0.9425010681152344,2.7049999237060582,4,0.11629540227479374,-2.2857220708445753,22.100000381469727,2.5999999999999686,22.28499984741211,-2.209293660509927,22.28499984741211,0.11629540227479374
3456,2013-06-24,20.6299991607666,21.26499938964844,20.26499938964844,21.26499938964844,853055.0,-0.03259092976825062,2.1496051639567955,0.8193555373434481,20.73576504510021,50.80818480452342,1.5120635993517517,1.5737732228055705,0.814571948503783,-1.2718590119383748,19.257669973610476,1.060001373291012,0.12408576130262361,-1.5392508506774902,-2.5014482765760775,-0.577053424778903,-2.020349563626784,-1.0581521377281966,2.4835004806518555,16.150430714723836,-35.449637125654334,0.48109871294929335,6,0.7650003433227539,1.1950006484985387,1.1662507057189941,-0.2474994659423828,3.810001373291012,0,0.1514784356338228,-1.1290303526996994,21.325000762939453,-2.2857220708445753,22.100000381469727,2.5999999999999686,22.28499984741211,0.1514784356338228
3457,2013-06-25,21.19499969482422,21.30500030517578,20.665000915527344,20.665000915527344,503805.0,0.027387327050023114,-1.415097598894455,-0.8346434460821224,31.896536131949233,47.90422455801274,0.860395493577979,0.9815182263384514,0.3011396599724847,-1.7905214164713321,19.161076375306486,0.6750011444091797,0.10063219648722921,-0.9250002861022963,-1.9811302881606423,0.1311297159560496,-1.4530652871314693,-0.39693528507312337,1.804559936523436,43.155452846904915,-4.7432910044441385,0.5280650010291721,6,0.19999980926513672,0.6300001144409215,0.7300004959106445,-0.744999885559082,3.3649997711181676,1,0.09719271033749677,2.1496051639567955,20.6299991607666,-1.1290303526996994,21.325000762939453,-2.2857220708445753,22.100000381469727,0.09719271033749677
3458,2013-06-26,21.549999237060547,21.549999237060547,21.104999542236328,21.200000762939453,504434.0,0.016749211953186238,1.542866485013624,0.6603760004606437,37.63156322890258,44.960649572479404,0.43514829051149917,0.6213593970254294,-0.008870180840158781,-2.102156745665681,18.993293974929244,0.44499969482421875,-0.05046808095454125,-0.5465006828308105,-1.6324934274928893,0.5394920618312682,-1.08949705516185,-0.0035043104997711794,1.3401779846191388,62.227579422807864,17.938675405321717,0.5429963723310394,6,-0.1549997329711914,0.1575002670288086,0.3487510681152344,-1.0374994277954102,2.5550003051757812,2,0.10649652703222023,-1.415097598894455,21.19499969482422,2.1496051639567955,20.6299991607666,-1.1290303526996994,21.325000762939453,0.10649652703222023
3459,2013-06-27,21.959999084472656,22.084999084472656,21.6200008392334,21.645000457763672,319960.0,0.019025515634683243,-1.5479505027068832,0.9,40.52695514161298,43.02021101278904,-0.04898008352954264,0.21364998539943159,-0.3623856669607477,-2.465489013898562,18.467934058534144,0.5349998474121094,-0.09253014538056448,-0.13100080490112376,-1.2186715519425846,0.9566699421403371,-0.674836178421856,0.41283456861960843,0.8251710239257797,89.92039729510675,49.17687189890293,0.5438353735207305,6,-0.5649995803833008,-0.2524995803833008,-0.061248779296875,-1.4474992752075195,1.8400001525878942,3,0.07490894928710667,1.542866485013624,21.549999237060547,-1.415097598894455,21.19499969482422,2.1496051639567955,20.6299991607666,0.07490894928710667
3460,2013-06-28,21.684999465942386,22.18000030517578,21.5049991607666,22.06999969482422,496378.0,-0.012522751821274714,1.2314033953876953,-1.222228277323634,35.409029892527045,41.145862307043544,0.1360792449649999,0.49056741446728935,-0.03470571706199266,-2.1443882993053265,18.43996157184699,0.6750011444091797,-0.1527820393999555,-0.3912504196166964,-1.493166967308646,0.7106661280752533,-0.9422086934626712,0.15970785422927847,0.9993638137060508,74.15140456488581,36.62541259577232,0.550958273845975,6,-0.2899999618530309,0.022500038146969104,0.21375083923339488,-1.1724996566772496,2.3550014495849574,4,0.09292143632107286,-1.5479505027068832,21.959999084472656,1.542866485013624,21.549999237060547,-1.415097598894455,21.19499969482422,0.09292143632107286
3461,2013-07-01,22.104999542236328,22.19499969482422,21.645000457763672,21.645000457763672,281598.0,0.019368230880225656,-1.3913057900585475,-1.1948021065043137,47.22220616709533,40.076379482577046,-0.34706935478837053,0.0872481031802721,-0.4012169325496018,-2.5180913886505003,18.608649107553,0.5499992370605469,-0.2345227441374078,0.020999717712403054,-1.079357338365309,1.1213567737901151,-0.529178810326453,0.5711782457512591,0.4825891818121093,94.11763239254014,51.5159729417899,0.550178528038856,7,-0.7624998092651367,-0.39750003814697266,-0.1699991226196289,-1.5924997329711914,2.3649997711181605,0,0.08708442362692925,1.2314033953876953,21.684999465942386,-1.5479505027068832,21.959999084472656,1.542866485013624,21.549999237060547,0.08708442362692925
3462,2013-07-02,22.184999465942386,22.295000076293945,22.049999237060547,22.049999237060547,246362.0,0.003619087326973247,-2.6296359089560464,0.2934793425439183,48.68912020489839,39.29706634551029,-0.49477718710316765,-0.008548012901428592,-0.42521195427886127,-2.5480648442993292,18.17232459978327,0.24500083923339844,-0.29549592238982214,0.1107496261596701,-0.9819935100319981,1.2034927623513383,-0.43562194193616577,0.657121194255506,0.3096856847300522,90.7562553794423,41.971910733626935,0.5463715680958346,7,-0.8874998092651403,-0.4774999618530309,-0.22874927520752308,-1.6724996566772496,2.125,1,0.10164530639619906,-1.3913057900585475,22.104999542236328,1.2314033953876953,21.684999465942386,-1.5479505027068832,21.959999084472656,0.10164530639619906
3463,2013-07-03,22.075000762939453,22.100000381469727,21.82999992370605,22.09000015258789,274572.0,-0.004958246817711176,14.428664850136443,-0.1111064016162957,45.942585222307365,38.50953873897906,-0.46678715438385154,0.0753875941132911,-0.26191087530986223,-2.3891294521426403,17.454483327984864,0.35499954223633523,-0.3425040308919556,0.01975088119506907,-1.058232214797318,1.0977339771874561,-0.5192406668011245,0.5587424291912626,0.3304969572920271,72.15201792422764,21.58995627855903,0.5389915479961935,7,-0.7950010299682617,-0.36750125885009766,-0.1087503433227539,-1.5625009536743164,2.2249984741210973,2,0.11257071878225555,-2.6296359089560464,22.184999465942386,-1.3913057900585475,22.104999542236328,1.2314033953876953,21.684999465942386,0.11257071878225555
3464,2013-07-04,22.82500076293945,22.8799991607666,22.13999938964844,22.15999984741211,377310.0,0.03397508376349112,-1.0992846784840922,-44.335198372329366,55.04782560225392,40.34462073740522,-1.232769611150328,-0.6832592026825814,-0.9502451632008722,-3.0820614703734854,16.54516049667987,0.8049983978271484,-0.3863789672566753,0.7530008316040018,-0.36316021666809206,1.8691618798760956,0.19492030746795663,1.311081355740047,-2.5600013732910085,96.00011652166167,42.06484413002024,0.5580805241360464,7,-1.25250148773193,-1.117501258850094,-0.8587503433227504,-2.312500953674313,1.5299987792968786,3,0.05607880554270084,14.428664850136443,22.075000762939453,-2.6296359089560464,22.184999465942386,-1.3913057900585475,22.104999542236328,0.05607880554270084
3465,2013-07-05,22.43000030517578,23.0,22.43000030517578,22.809999465942386,330969.0,-0.017305605457197726,-2.000005019349593,-0.5714265227218055,51.542295506589944,43.76756856645964,-0.7426374947140673,-0.3274958582742258,-0.4964139706191695,-2.638975625261068,15.306267409095664,0.5699996948242188,-0.44025833156672434,0.3722503662109382,-0.7162809760322375,1.460781708454114,-0.17201530491064787,0.9165160373325243,-2.1127009201049773,57.933587646570295,2.4113736035871582,0.5442656711215875,7,-0.5974998474121094,-0.7225008010864258,-0.46000003814697266,-1.9175004959106445,1.7899990081787074,4,0.06107886372023974,-1.0992846784840922,22.82500076293945,14.428664850136443,22.075000762939453,-2.6296359089560464,22.184999465942386,0.06107886372023974
3466,2013-07-08,22.8700008392334,23.0,22.584999084472656,22.645000457763672,237600.0,0.019616608473967956,-1.4057805960825074,-0.5921075747004648,55.36206232816817,46.37484925492841,-0.9291933579652252,-0.8098028613785289,-0.8743205432702261,-3.0315164853317924,13.615886898881902,0.5699996948242188,-0.46645349534742664,0.8127508163452148,-0.27419856400706877,1.8997001966974985,0.26927612616907126,1.3562255065213584,-2.445393429565428,88.88896134277338,33.03820953609048,0.543474690176142,7,-0.8175010681152344,-1.162501335144043,-0.9000005722045898,-2.3575010299682617,1.625,0,0.05115872467686211,-2.000005019349593,22.43000030517578,-1.0992846784840922,22.82500076293945,14.428664850136443,22.075000762939453,0.05115872467686211
3467,2013-07-09,23.20499992370605,23.20499992370605,22.81999969482422,22.86000061035156,284936.0,0.014647969924774351,1.2318898269008358,1.5333276819395583,57.9447343168314,48.63186826469828,-1.0606260574592916,-1.1336153652728385,-1.1454377331812573,-3.315668021649188,12.91898383934874,0.3850002288818324,-0.37583493848759275,1.1037499427795368,-0.09439331271477513,2.3018931982738486,0.504678315032379,1.7028215705266945,-2.6773768104248,100.0,43.33545533310186,0.5990716277471564,7,-0.850000381469723,-1.470000267028805,-1.3875002861022914,-2.602499961853024,2.409999847412113,1,0.05451408721428708,-1.4057805960825074,22.8700008392334,-2.000005019349593,22.43000030517578,-1.0992846784840922,22.82500076293945,0.05451408721428708
3468,2013-07-10,23.79999923706055,24.2450008392334,23.434999465942386,23.649999618530273,775228.0,0.025640996134917104,-1.7931085511712328,0.43478236832358574,63.70967072080875,51.207725551275594,-1.4560141202341903,-1.6966787047707648,-1.680252098060791,-3.8497761774018606,12.656364695245879,1.0400009155273473,-0.13242919171971224,1.6232493400573773,0.20495036915392717,3.0415483109608275,0.9140998546056522,2.3323988255091024,-3.111733515153812,78.85979592742851,16.98935232090416,0.7091494854517248,7,-0.9249992370605504,-1.5449991226196325,-1.9012494087219274,-3.197499275207523,1.210000991821289,2,0.02142858173237583,1.2318898269008358,23.20499992370605,-1.4057805960825074,22.8700008392334,-2.000005019349593,22.43000030517578,0.02142858173237583
3469,2013-07-11,24.45499992370605,24.46500015258789,23.959999084472656,23.9950008392334,577082.0,0.027521038136234743,1.1041731238426753,3.066668362091889,75.74012500035293,55.688958341034024,-1.9219986599049648,-2.308171287809376,-2.275564814398379,-4.436105643734617,13.230190797933922,0.6650009155273402,0.07620753688022575,2.1755000114440897,0.42926205244353355,3.921737970444646,1.3023810319438134,3.048618990944366,-3.4821953924131783,99.50858822448775,28.580448718694313,0.873118979500278,7,-1.3999996185302699,-2.090000152587887,-2.431250095367428,-3.840000152587887,0.7450008392333984,3,-0.006338200250626369,-1.7931085511712328,23.79999923706055,1.2318898269008358,23.20499992370605,-1.4057805960825074,22.8700008392334,-0.006338200250626369
3470,2013-07-12,24.479999542236328,24.56999969482422,24.395000457763672,24.5,404597.0,0.0010222702354638624,1.1874925494122976,-0.04347934254391091,85.58227215724743,59.951187895495366,-1.6861500217935124,-2.2824365537672406,-2.241289586270778,-4.397659009712697,13.81744268114906,0.17499923706054688,0.2586579028295617,2.093999671936036,0.08901736310089703,4.098981980771175,1.0915085175184664,3.0964908263536053,-3.1579754488139535,95.46598866929563,16.881434494193286,1.0024911544175699,7,-1.2799997329711914,-2.0625,-2.3762497901916504,-3.7499990463256836,0.875,4,-0.005106209245810289,1.1041731238426753,24.45499992370605,-1.7931085511712328,23.79999923706055,1.2318898269008358,23.20499992370605,-0.005106209245810289
3471,2013-07-15,24.54999923706055,24.84000015258789,24.459999084472656,24.84000015258789,315580.0,0.002859464711322701,1.6206887479940018,14.499713904253113,84.13022910704991,63.889088884623305,-1.5341898841370956,-2.2907058110079923,-2.2606174244378145,-4.403320963429049,14.534671277366385,0.3800010681152344,0.41769404100447005,2.0502493858337445,-0.1743297142376683,4.274828485905157,0.9379598357980399,3.162538935869449,-2.838218071469953,85.64352228670293,2.47095429755376,1.1122895500357062,7,-1.2149991989135778,-1.9974994659423864,-2.363749027252201,-3.707499504089359,0.7300014495849609,0,-0.013441952503521648,1.1874925494122976,24.479999542236328,1.1041731238426753,24.45499992370605,-1.7931085511712328,23.79999923706055,-0.013441952503521648
3472,2013-07-16,24.45000076293945,24.57500076293945,24.43000030517578,24.56999969482422,276745.0,-0.004073257728258617,1.2307579447754422,0.41378811396702686,81.11592269091915,67.79723749224684,-1.2059293606716501,-2.129368406522044,-2.109903178199904,-4.234202754902597,15.137047908218214,0.14500045776366832,0.6404687803430278,1.8420008659362743,-0.5434626739472534,4.227464405819802,0.6492690959945087,3.03473263587804,-2.300268939169232,72.24204988969932,-13.018945873095802,1.192731769941764,7,-0.9600009918212855,-1.8975009918212855,-2.13375091552734,-3.607501029968258,0.5499992370605504,1,0.0018404938605220966,1.6206887479940018,24.54999923706055,1.1874925494122976,24.479999542236328,1.1041731238426753,24.45499992370605,0.0018404938605220966
3473,2013-07-17,23.80500030517578,24.40999984741211,23.46999931335449,24.40999984741211,431439.0,-0.026380385997424538,2.107442133205558,5.041707728009515,68.8457863736894,69.33034424462855,-0.32376912404691893,-1.4384022511233887,-1.4451370265597774,-3.5276023043404408,15.514103991683397,0.9800014495849609,0.7732933919531781,1.1210003852844252,-1.3174000093267324,3.559400779895583,-0.09819981202115358,2.340200582590004,-1.2786309153710889,24.452612161080562,-57.73141584479282,1.219200197305579,7,-0.1700000762939453,-1.2525005340576172,-1.478750228881836,-2.96250057220459,1.9750003814697301,2,0.07603442313541353,1.2307579447754422,24.45000076293945,1.6206887479940018,24.54999923706055,1.1874925494122976,24.479999542236328,0.07603442313541353
3474,2013-07-18,23.82500076293945,23.85000038146973,23.55500030517578,23.85000038146973,403609.0,0.0008401788492864437,22.6003662165191,0.04132171478654617,73.06037131658502,71.72124155685023,-0.2089784841076181,-1.3940157557654373,-1.4384454728143723,-3.4844627166170703,15.980992718605075,0.29500007629394887,0.9074828635516852,1.0547508239746044,-1.4184563181895307,3.5279579661387395,-0.18185274710746313,2.291354395056672,-0.9747230663451099,25.912498694789534,-54.92111040217962,1.236603571082067,7,-0.11250114440917613,-1.2725009918212855,-1.4987506866455043,-2.9525003433227504,2.18499946594239,3,0.04973764650558565,2.107442133205558,23.80500030517578,1.2307579447754422,24.45000076293945,1.6206887479940018,24.54999923706055,0.04973764650558565
3475,2013-07-19,23.80500030517578,23.84499931335449,23.57999992370605,23.70000076293945,348517.0,-0.0008394735413725929,1.8648960739031124,-4.200045777064639,70.04718890858217,73.35292228800733,0.029700497863732522,-1.2423917148107932,-1.387082952426006,-3.3985621137646334,16.59448062880217,0.2649993896484375,1.078735925215934,0.9107503890991211,-1.5053806068852218,3.326881385083464,-0.2973151088930521,2.1188158870912943,-0.6761614647423428,24.452612161080562,-52.441029599993016,1.208065497992172,7,0.024999618530273438,-1.2525005340576172,-1.478750228881836,-2.877500534057617,2.594999313354492,4,0.05860115269397248,22.6003662165191,23.82500076293945,2.107442133205558,23.80500030517578,1.2307579447754422,24.45000076293945,0.05860115269397248
3476,2013-07-22,23.7549991607666,23.88999938964844,23.55500030517578,23.770000457763672,238272.0,-0.0021004471232167754,1.627452447024107,-0.14287011807447292,68.64608119054822,74.54196082953143,0.2441114732533869,-0.9974070702898672,-1.3122629166318518,-3.2864340095159292,15.70861962911174,0.3349990844726598,1.156144959939983,0.7044992446899414,-1.4890222801959645,2.8980207695758473,-0.39226151775300977,1.8012600071328926,-0.38659773663153985,25.791807559995416,-47.30977915949197,1.0967607624429525,7,0.38250064849853516,-1.2024993896484375,-1.3687491416931152,-2.8274993896484375,2.130001068115238,0,0.06735425965041753,1.8648960739031124,23.80500030517578,22.6003662165191,23.82500076293945,2.107442133205558,23.80500030517578,0.06735425965041753
3477,2013-07-23,23.2549991607666,23.854999542236328,23.20000076293945,23.76000022888184,323421.0,-0.021048201122473298,-1.1300847299929158,33.663827082009135,62.82606847795667,74.44378280254787,0.8403181559114117,-0.3532767811855493,-0.8048315775676507,-2.7318529579777575,14.632928065684103,0.6549987792968786,1.281849897621882,0.10149927139282156,-1.9111741646477611,2.1141727074334042,-0.9048374466274716,1.1078359894131147,1.585000991821289,4.545325573623994,-65.83942499336844,1.0063367180202916,7,0.7650012969970703,-0.7024993896484375,-0.8687491416931152,-2.3274993896484375,2.4850006103515625,1,0.08707811648926134,1.627452447024107,23.7549991607666,1.8648960739031124,23.80500030517578,22.6003662165191,23.82500076293945,0.08707811648926134
3478,2013-07-24,23.84499931335449,24.03499984741211,23.25,23.26499938964844,301288.0,0.02537089545818061,-1.5737754639400903,-1.148512271213049,61.48646878070177,72.86004322258664,0.28761873137626637,-0.8037334384897328,-1.3828091883352478,-3.2605727028064884,14.103704606140704,0.7849998474121094,1.3740340910523763,0.5767494201660135,-1.3086607155628514,2.4621595558948783,-0.36595564769841715,1.5194544880304441,0.9622008514404321,77.24542007400944,9.683585703120599,0.9427050678644318,7,0.17500114440918324,-1.2924995422363246,-1.4587492942810023,-2.9174995422363246,2.3250007629394567,2,0.048437857827852815,-1.1300847299929158,23.2549991607666,1.627452447024107,23.7549991607666,1.8648960739031124,23.80500030517578,0.048437857827852815
3479,2013-07-25,23.604999542236328,23.95499992370605,23.34000015258789,23.7450008392334,181218.0,-0.010064993836412017,1.1964298486721927,-0.2413815782983189,63.71061002219382,70.42985854091401,0.4407116787323879,-0.4576388784701919,-1.143482777300612,-2.957032213302554,14.544426531095311,0.6149997711181605,1.4232369206671756,0.25449962615966726,-1.5315128613840194,2.040512113703354,-0.6385066176121761,1.1475058699315106,1.1700566345214831,48.50290100050276,-19.43922640731654,0.8930062437718438,7,0.41500091552734375,-1.052499771118164,-1.2187495231628418,-2.382499694824215,2.534999847412113,3,0.09214154571439259,-1.5737754639400903,23.84499931335449,-1.1300847299929158,23.2549991607666,1.627452447024107,23.7549991607666,0.09214154571439259
3480,2013-07-26,23.70000076293945,23.78000068664551,23.375,23.72500038146973,254893.0,0.004024622857252691,4.999999999999737,0.17856704949528923,60.532992527938525,67.80794336545719,0.24968959148795733,-0.4152301930389726,-1.2311361608733478,-2.9920055203246143,14.836431839076546,0.40500068664551137,1.3848918178944771,0.24875078201293732,-1.3602365070742586,1.8577380711001332,-0.5557428625306606,1.0532444265565353,1.0435543055419956,59.8803051761156,-5.188616685881968,0.8044936445435973,7,0.1875,-1.1475009918212855,-1.3137507438659632,-2.3850002288818324,2.8799991607666016,4,0.09746832875864797,1.1964298486721927,23.604999542236328,-1.5737754639400903,23.84499931335449,-1.1300847299929158,23.2549991607666,0.09746832875864797
3481,2013-07-29,24.03000068664551,24.03000068664551,23.71500015258789,23.774999618530273,271687.0,0.013924046965521297,1.47058207548577,-10.2001983672819,60.48285228741198,65.51537998728972,-0.18084717470304668,-0.6256993740620267,-1.5681777282077398,-3.2583314861186494,15.314589379870835,0.3299999237060618,1.2117385245850762,0.48250064849854013,-1.0137593291585638,1.978760626155644,-0.26562934033001184,1.230630637327092,0.682683295725095,99.4012974553433,37.150161434753485,0.7481299888285526,7,-0.22500038146973012,-1.4775009155273473,-1.8512501716613805,-2.715000152587894,2.629999160766598,0,0.09862666933679587,4.999999999999737,23.70000076293945,1.1964298486721927,23.604999542236328,-1.5737754639400903,23.84499931335449,0.09862666933679587
3482,2013-07-30,24.440000534057614,24.545000076293945,24.13500022888184,24.18000030517578,237284.0,0.017061998988620708,-1.342853717418461,1.0196044699088682,58.53334628634317,64.36955331091792,-0.6620347598091598,-0.9044708577577794,-1.9264404513527964,-3.605937953374994,16.270246657905425,0.514999389648434,0.9915336660113461,0.7797504425048807,-0.6210139321804036,2.180514817190165,0.07936825516224033,1.480132629847521,0.24242978392436854,91.89192771811865,30.430459604172384,0.7003821873426421,7,-0.5675001144409144,-1.6874999999999964,-2.8300008773803675,-2.922500610351559,1.9949989318847727,1,0.059124372473339015,1.47058207548577,24.03000068664551,4.999999999999737,23.70000076293945,1.1964298486721927,23.604999542236328,0.059124372473339015
3483,2013-07-31,24.559999465942386,24.645000457763672,24.34000015258789,24.47500038146973,346792.0,0.0049099398225278534,1.3921492363158325,0.3269192678722122,51.63296325432234,61.98873019288874,-0.7416688228839021,-0.8735413276772874,-2.0086825006112043,-3.658459997555365,16.964082154926082,0.30500030517578125,0.7885318253285547,0.7754994392395069,-0.46486905725784666,2.0158679357368605,0.15531519099083013,1.3956836874881837,0.09278226093874409,93.48651555986908,35.31602271096419,0.6201842482486767,7,-0.6374988555908239,-1.587499618530277,-2.9499998092651403,-3.0324993133544957,2.075000762939453,2,0.04804561607633984,-1.342853717418461,24.440000534057614,1.47058207548577,24.03000068664551,4.999999999999737,23.70000076293945,0.04804561607633984
3484,2013-08-01,24.104999542236328,24.70000076293945,24.10000038146973,24.57500076293945,372606.0,-0.018526055928340335,-1.500003973646782,-5.529485683511313,44.855967724211546,59.18970561684755,-0.2713048130328133,-0.3349008466035457,-1.514309145791323,-3.1373851020444796,17.950914791690675,0.6000003814697195,0.5992172554437225,0.2564995765686042,-0.9049969890999492,1.4179961422371576,-0.3242487062656707,0.8372478594028792,-0.9049987792968786,55.094273350972244,1.5736049465547453,0.5807482828342765,8,-0.15499877929687855,-0.932499885559082,-2.5537500381469727,-2.5774993896484375,2.1949996948242223,3,0.0856668978748314,1.3921492363158325,24.559999465942386,-1.342853717418461,24.440000534057614,1.47058207548577,24.03000068664551,0.0856668978748314
3485,2013-08-02,23.79999923706055,24.28000068664551,23.76499938964844,24.19499969482422,383674.0,-0.012652989461433561,-1.2150586150602896,0.8404243230959016,40.335054207029835,56.044035952012166,0.03677921498258385,0.08221401066468914,-1.167026133242647,-2.7710850176922683,18.57157496449518,0.5150012969970703,0.5088992013136746,-0.11700067520141388,-1.0689481497006064,0.8349467992977786,-0.5929744124510101,0.35897306204818236,-0.5699984741210997,8.629343330287133,-39.14143752801069,0.4759737372495965,8,0.15000152587889914,-0.6274995803833043,-2.248749732971195,-2.27249908447266,2.730001449584961,4,0.09831933729410047,-1.500003973646782,24.104999542236328,1.3921492363158325,24.559999465942386,-1.342853717418461,24.440000534057614,0.09831933729410047
3486,2013-08-05,24.040000915527344,24.1299991607666,23.8799991607666,23.8799991607666,184754.0,0.010084104460519105,-2.1249657277051273,-0.40506726414092514,44.9005048300469,54.052306657799974,-0.17717535575929588,-0.06918719309154397,-1.3702722886278664,-2.945613422733196,19.225776384265284,0.32999992370605113,0.40102916087433726,0.06450099945068288,-0.7504831659015707,0.8794851648029365,-0.34299108322544214,0.4719930821268079,-0.7806001525878941,29.411884702474296,-14.632928025683242,0.40749208267612613,8,-0.06500053405761719,-0.7975006103515625,-2.4887514114379883,-2.512500762939453,2.714998245239258,0,0.10565719265585094,-1.2150586150602896,23.79999923706055,-1.500003973646782,24.104999542236328,1.3921492363158325,24.559999465942386,0.10565719265585094
3487,2013-08-06,24.46999931335449,24.645000457763672,24.104999542236328,24.104999542236328,249961.0,0.01788678791394771,-1.9589109816319599,2.2812235507289347,58.73848385672185,53.74697499957998,-0.4656716676752204,-0.4211483194404586,-1.7635635607946014,-3.309368496042378,19.86481644674106,0.6049995422363281,0.32988727530570827,0.4312494277954073,-0.3262804075462036,1.1887792631370182,0.052484510124603645,0.810014345466211,-1.1817865504150404,75.40095061300241,27.684941823758578,0.3787649176708051,8,-0.44999885559081676,-1.134999275207516,-2.944999694824215,-2.869998931884762,2.2800006866455114,1,0.08949736802250041,-2.1249657277051273,24.040000915527344,-1.2150586150602896,23.79999923706055,-1.500003973646782,24.104999542236328,0.08949736802250041
3488,2013-08-07,24.309999465942386,24.46999931335449,24.01499938964844,24.40999984741211,317058.0,-0.0065386126645611276,3.1363758528910117,-0.2739738196639858,56.147002611301964,52.906574176147565,-0.2601304420382142,-0.23292360838832948,-1.562800916057764,-3.078353570185545,19.120445857845223,0.4549999237060476,0.26591448715975474,0.24574956893921396,-0.5122761000237297,1.0037752379021576,-0.13326326554225787,0.6247624034206858,-0.993550943002937,58.28869260113058,7.491869787178388,0.3790128344814727,8,-0.2724990844726598,-0.9749994277954137,-2.8074998855590856,-2.6674995422363317,2.4050006866455043,2,0.08741258933292295,-1.9589109816319599,24.46999931335449,-2.1249657277051273,24.040000915527344,-1.2150586150602896,23.79999923706055,0.08741258933292295
3489,2013-08-08,24.29999923706055,24.420000076293945,24.190000534057614,24.34499931335449,197636.0,-0.0004113627766979544,1.3589502821875028,0.4499990463292665,56.2896919839037,52.43509633792148,-0.15776788405534248,-0.24783781264191518,-1.512925524266283,-2.999709190929469,18.09995203125931,0.22999954223633168,0.2659333902158494,0.2434993743896534,-0.5007494171562179,0.9877481659355247,-0.12862502138328225,0.6156237701625891,-0.9558796693210994,60.79536341449694,6.390802310063513,0.37212439577293643,8,-0.09249877929687855,-0.8099994659423864,-2.806249618530277,-2.637498855590824,2.5750007629394496,3,0.09609057881204053,3.1363758528910117,24.309999465942386,-1.9589109816319599,24.46999931335449,-2.1249657277051273,24.040000915527344,0.09609057881204053
3490,2013-08-09,24.354999542236328,24.545000076293945,24.239999771118164,24.420000076293945,228779.0,0.0022633871153334706,-1.0677981443765558,1.4444538634342976,57.61421700686698,52.11635908452758,-0.12302289341661421,-0.3295807367363608,-1.5236880008840856,-2.9839309371295073,16.98063110068197,0.30500030517578125,0.236386051769351,0.304749679565429,-0.42651074388045984,1.0360101030113178,-0.06088053215751543,0.6703798912883734,-0.9837623505928761,62.091447862152535,3.8995389163949383,0.36563021172294397,8,-0.12249946594238281,-0.7199993133544922,-2.7150001525878906,-2.6924991607666016,2.6750011444091832,4,0.07986038724620848,1.3589502821875028,24.29999923706055,3.1363758528910117,24.309999465942386,-1.9589109816319599,24.46999931335449,0.07986038724620848
3491,2013-08-12,24.21999931335449,24.440000534057614,24.024999618530273,24.34499931335449,271009.0,-0.005543019150861528,1.6349060259639379,1.9230611226855248,63.496502750316125,52.66782091385791,0.046670870163094236,-0.2324908126705516,-1.34413947142491,-2.77702109322583,15.349964734194494,0.4150009155273402,0.21397046380912954,0.18624944686889222,-0.5116638374578812,0.8841627311956657,-0.1627071952944945,0.535206089032279,-0.8221868502851173,32.539615261184274,-31.098236044033584,0.3489566421633865,8,0.012500762939456678,-0.5074996948242152,-2.449999332427975,-2.5499992370605433,2.7100009918212926,0,0.09537578194799234,-1.0677981443765558,24.354999542236328,1.3589502821875028,24.29999923706055,3.1363758528910117,24.309999465942386,0.09537578194799234
3492,2013-08-13,24.4950008392334,24.774999618530273,24.22500038146973,24.22500038146973,231029.0,0.011354316006412013,-3.0740615154213216,-2.1600036621093466,59.96934202366055,53.59408522156216,-0.24552832644178935,-0.5311821753350046,-1.5843409199367358,-2.982653797789503,13.881735571917424,0.5550003051757848,0.21600652949737054,0.45900096893310405,-0.24482772206728853,1.1628296599334966,0.10708662343290598,0.8109153144333021,-1.0711446101666269,63.15806645100231,1.1901967759466743,0.35191434550019657,8,-0.22500133514404297,-0.6650009155273438,-2.6150012016296387,-2.825000762939453,2.194999694824215,1,0.09226365560736727,1.6349060259639379,24.21999931335449,-1.0677981443765558,24.354999542236328,1.3589502821875028,24.29999923706055,0.09226365560736727
3493,2013-08-14,25.614999771118164,26.149999618530273,24.434999465942386,24.5049991607666,1183777.0,0.04572357189271359,-1.7440002441406348,4.111106401616353,74.27535747802523,56.86290630531923,-1.3411766359486172,-1.5901559421965885,-2.658225655481644,-4.0292603651599705,14.725703008430019,1.715000152587887,0.22538209688718425,1.4884999275207527,0.5013076933570524,2.475692161684453,0.9949038104389025,1.9820960446026028,-2.137097806472852,74.82353659237133,10.691743188765898,0.49359611708185064,8,-0.6575002670288086,-0.9399995803833008,-3.570000171661377,-3.9449996948242188,1.2250003814697266,2,0.0443099839556349,-3.0740615154213216,24.4950008392334,1.6349060259639379,24.21999931335449,-1.0677981443765558,24.354999542236328,0.0443099839556349
3494,2013-08-15,25.01000022888184,25.6299991607666,24.604999542236328,25.6299991607666,404671.0,-0.023618955597980662,2.30645607860751,-0.5585572891607639,64.08601691838895,59.501902162136915,-0.6641443460693139,-0.9400227857981314,-2.014319611931164,-3.3550784532744515,15.615279493918777,1.0249996185302734,0.20357574291600145,0.8242504119873075,-0.2269209103817964,1.8754217343564115,0.29866475080275734,1.3498360731718577,-1.37177240500343,46.35296989889723,-17.559967982893227,0.5255856611845515,8,0.00499916076659801,-0.3350000381469762,-2.4450001716613805,-2.7550001144409215,1.664999008178711,3,0.06817272723320889,-1.7440002441406348,25.614999771118164,-3.0740615154213216,24.4950008392334,1.6349060259639379,24.21999931335449,0.06817272723320889
3495,2013-08-16,25.20000076293945,25.309999465942386,24.97500038146973,25.0,483574.0,0.0075969824997521584,-1.6799926757813262,-0.32258243144300014,62.97117535384274,61.50975444255868,-0.7092561133436845,-1.07528526889676,-2.169657198638653,-3.475686141728911,16.552929798063793,0.33499908447265625,0.21091891171144184,0.9445009231567347,-0.18267523499332228,2.0716770813067917,0.3809128440817062,1.5080890022317632,-1.411066631381928,55.29417150160829,-3.959132781629563,0.5635880790750278,8,-0.1175012588500941,-0.5250005722045863,-2.490000724792477,-2.8350009918212855,1.5,4,0.06646822168052857,2.30645607860751,25.01000022888184,-1.7440002441406348,25.614999771118164,-3.0740615154213216,24.4950008392334,0.06646822168052857
3496,2013-08-19,25.354999542236328,25.604999542236328,25.2450008392334,25.53000068664551,270295.0,0.0061507450239775,1.215384434806594,-0.8750023841767294,60.75204687013224,61.73348366627094,-0.7354459522197772,-1.163946149917411,-2.2927964813499067,-3.5564130109385204,17.577199993746472,0.40499877929687855,0.28998886131101287,1.0194996833801255,-0.18272610674495482,2.221725473505206,0.4183867883175836,1.6206125784426675,-1.4244014814604427,58.70127836996427,3.428797246999352,0.6011128950625406,8,-0.27250003814697266,-0.6799993515014648,-2.5462498664855957,-2.9375,1.5950012207031214,0,0.0660619670538336,-1.6799926757813262,25.20000076293945,2.30645607860751,25.01000022888184,-1.7440002441406348,25.614999771118164,0.0660619670538336
3497,2013-08-20,25.28000068664551,25.440000534057614,25.0049991607666,25.26000022888184,280497.0,-0.0029579513683636316,1.5588304592221125,-0.11428758269664403,58.551085240833444,62.000603958441104,-0.5961576149469181,-0.9796899267704333,-2.1682607540654395,-3.416005429088962,19.109157637498814,0.4350013732910121,0.4231276679670408,0.8432507514953649,-0.3161470990905926,2.0026486020813223,0.26355182620238793,1.4229496767883418,-1.2162385324043612,49.27120382048024,-1.119232425882558,0.5796989252929781,8,-0.19250106811523793,-0.6050004959106481,-2.336250782012943,-2.7275009155273473,1.6949996948242188,1,0.06526897047917823,1.215384434806594,25.354999542236328,-1.6799926757813262,25.20000076293945,2.30645607860751,25.01000022888184,0.06526897047917823
3498,2013-08-21,25.0,25.38500022888184,24.9950008392334,25.35000038146973,182306.0,-0.01107597622785772,-1.1666710818414656,-17.499618539004565,61.09046458003827,62.5340231357894,-0.23242980314461192,-0.6416189735641424,-1.8398271628650988,-3.078665570973932,20.43928791911152,0.38999938964844105,0.5210356801989704,0.5055000305175774,-0.6448176870197209,1.6558177480548757,-0.06965882825107172,1.0806588892862266,-0.8110635979015015,38.536644367736955,-10.793699196519611,0.5751588587686498,8,0.08749961853027344,-0.3249998092651367,-1.978750228881836,-2.447500228881836,2.47500038146973,2,0.06760002136230447,1.5588304592221125,25.28000068664551,1.215384434806594,25.354999542236328,-1.6799926757813262,25.20000076293945,0.06760002136230447
3499,2013-08-22,25.78000068664551,25.92499923706055,24.940000534057614,25.01499938964844,377929.0,0.0312000274658204,-1.1530049632808754,-2.185715609179219,71.95123446895998,64.12702507602194,-0.872128067510193,-1.3178881074762963,-2.5648788167641996,-3.7935747074575694,22.034244843560817,0.9849987030029368,0.5461137451860907,1.1767506599426305,-0.029384195782597544,2.3828855156678586,0.5736832320800147,1.7798180878052463,-1.473400491561108,85.2793155998088,29.52822949275196,0.6030674278626148,8,-0.6925010681152379,-1.105000495910648,-2.6862506866455114,-3.2275009155273473,1.879999160766598,3,0.041117123262586874,-1.1666710818414656,25.0,1.5588304592221125,25.28000068664551,1.215384434806594,25.354999542236328,0.041117123262586874
3500,2013-08-23,26.01000022888184,26.145000457763672,25.79999923706055,25.79999923706055,246600.0,0.008921626691634321,-2.285710393184406,0.2745106350088885,71.88889053721566,65.05951260789966,-0.9417080918391427,-1.4397728949835873,-2.7345119099983144,-3.9481815164961738,23.78635029309412,0.3649997711181605,0.6069131988013439,1.2912502288818395,0.009278215833489867,2.573222241930189,0.6502642223576665,1.9322362354060125,-1.5927960683906832,88.79666079424884,28.486394653461453,0.6409860065241746,8,-0.8225002288818395,-1.3350000381469762,-2.8775005340576207,-3.4575004577636754,1.9899997711181605,4,0.025567051223640114,-1.1530049632808754,25.78000068664551,-1.1666710818414656,25.0,1.5588304592221125,25.28000068664551,0.025567051223640114
3501,2013-08-26,26.399999618530273,26.399999618530273,26.03000068664551,26.149999618530273,173730.0,0.01499420938933227,1.9599914550780966,1.1904705679330796,71.63677916319561,66.35589451229245,-1.1062929892589466,-1.7319100722270733,-3.0559505295765064,-4.256880851961057,25.303139720272622,0.38999938964843395,0.6872860631959234,1.5627496719360359,0.12069134280393712,3.0048080010681346,0.8417205073699883,2.2837788365020835,-1.8788277305567718,100.0,39.88020853456689,0.721029164566049,8,-0.9825000762939453,-1.5999994277954102,-3.208749771118164,-3.8474998474121094,1.7950000762939453,0,0.011363679876669641,-2.285710393184406,26.01000022888184,-1.1530049632808754,25.78000068664551,-1.1666710818414656,25.0,0.011363679876669641
3502,2013-08-27,25.88500022888184,26.54999923706055,25.739999771118164,26.239999771118164,425431.0,-0.019507552920074778,-1.5116244684563314,-1.4199981689452983,66.35515277411363,65.4758717674134,-0.41726707515901396,-1.1627174477110707,-2.4772835197925644,-3.675604289843033,25.911407408984733,0.8099994659423864,0.7551979688094868,0.9755002975463896,-0.5263126713480233,2.4773132664408024,0.22459381309918314,1.726406781993596,-1.2135221224637966,58.69568050344586,-1.5873360454588834,0.7509064844472065,8,-0.307500839233402,-1.0100002288818395,-2.540000438690189,-3.3325004577636754,2.1949996948242116,1,0.04114353968091944,1.9599914550780966,26.399999618530273,-2.285710393184406,26.01000022888184,-1.1530049632808754,25.78000068664551,0.04114353968091944
3503,2013-08-28,25.739999771118164,25.79999923706055,25.420000076293945,25.690000534057614,299944.0,-0.005601717461137468,3.4706265146753776,-0.14084310291100527,64.54546330279646,65.52692136568089,-0.2823643143687491,-0.9747579956878596,-2.26898767147523,-3.466093692216077,26.17096489279156,0.4650001525878942,0.817563199458526,0.7714998245239251,-0.7648190699953759,2.307818719043226,0.003340377264276384,1.5396592717835738,-0.8806695516358687,49.68943363546866,-10.093841667535955,0.76815944725965,8,0.005000114440917969,-0.8400001525878906,-2.453749656677246,-3.1875,2.4549999237060547,2,0.04797982211861984,-1.5116244684563314,25.88500022888184,1.9599914550780966,26.399999618530273,-2.285710393184406,26.01000022888184,0.04797982211861984
3504,2013-08-29,26.170000076293945,26.20499992370605,25.71500015258789,25.86000061035156,179586.0,0.016705528710154294,1.578951859418086,6.2000839246200625,67.04226219834783,65.97926434840367,-0.5928600015398295,-1.309247236228078,-2.6234269329577273,-3.8315420961781896,27.11628296916631,0.4899997711181605,0.9004516691515505,1.0982501029968255,-0.4709312487666004,2.6674314547602513,0.3136594271151125,1.8828407788785384,-1.1416029550538234,66.37173070917954,6.5962005053047505,0.7845906758817133,8,-0.4250001907348633,-1.2250003814697266,-2.8837499618530273,-3.6175003051757812,1.7800006866455043,3,0.04986627059118409,3.4706265146753776,25.739999771118164,-1.5116244684563314,25.88500022888184,1.9599914550780966,26.399999618530273,0.04986627059118409
3505,2013-08-30,26.13999938964844,26.2450008392334,25.795000076293945,26.2450008392334,382691.0,-0.00114637701788467,7.571324771575449,-0.3387149370266076,68.39080774763664,66.82801555701528,-0.46432711391104675,-1.1541235900147946,-2.4916715316295956,-3.7443325164171455,28.8043367555444,0.4500007629394531,0.8191774265278795,0.9512494087219281,-0.5667891380212389,2.469287955465095,0.19223013535034283,1.7102686820935133,-0.9594420568262763,63.71680071567837,0.4756166332842966,0.7590192733715837,8,-0.394999504089359,-1.1774997711181676,-2.853749275207523,-3.587499618530277,1.5750007629394496,4,0.05814845039229777,1.578951859418086,26.170000076293945,3.4706265146753776,25.739999771118164,-1.5116244684563314,25.88500022888184,0.05814845039229777
3506,2013-09-02,26.57999992370605,26.6299991607666,26.29999923706055,26.399999618530273,223140.0,0.016832461527594766,1.3571525885558329,-1.7142649543151138,69.35932900977232,68.02893153134181,-0.7959948651121245,-1.4694146417332163,-2.800301137753248,-4.121749388661119,30.71725828375137,0.4899997711181605,0.8395745171316733,1.2642499923706012,-0.2739969339159174,2.80249691865712,0.4951265292273419,2.0333734555138605,-1.2624984004600464,95.86782852134627,31.26879190600559,0.769123463143259,9,-0.7950000762939418,-1.407500267028805,-3.3599996566772425,-4.027500152587887,1.4899997711181676,0,0.053423629810754214,7.571324771575449,26.13999938964844,1.578951859418086,26.170000076293945,3.4706265146753776,25.739999771118164,0.053423629810754214
3507,2013-09-03,26.65999984741211,26.82500076293945,26.5049991607666,26.645000457763672,330180.0,0.0030097789291079202,-1.169487799516353,0.08332980121222561,62.02531923402275,68.13280427067342,-0.7371780288782119,-1.4513440343624247,-2.7635063861111355,-4.134153128367345,32.01304325328448,0.320001602172848,0.8633498172904943,1.2347498893737807,-0.3607289690647413,2.8302287478123027,0.4370104601545215,2.03248931859304,-1.1849986076636334,88.2561683353133,23.91978434653595,0.7977394292192607,9,-0.7774991989135778,-1.364999771118164,-3.4812498092651367,-4.107500076293945,1.4400005340576207,1,0.05757688882961909,1.3571525885558329,26.57999992370605,7.571324771575449,26.13999938964844,1.578951859418086,26.170000076293945,0.05757688882961909
3508,2013-09-04,26.434999465942386,26.85000038146973,26.170000076293945,26.649999618530273,225918.0,-0.008439624259471423,1.211377070940756,-14.333926754831909,67.96972487038215,67.69041431527589,-0.3209699005187403,-1.1162099853697178,-2.4333622474199608,-3.8480067154129394,33.303454510351095,0.6800003051757848,0.8922131108775098,0.9034995079040549,-0.662010659507839,2.4690096753159487,0.12074442419810794,1.6862545916100018,-0.7709982929471728,63.43605005822886,-3.043954147296944,0.7827550837059463,9,-0.2999992370605504,-1.1274995803833008,-3.122498989105228,-3.8824996948242223,1.6800003051757777,2,0.06222812525050392,-1.169487799516353,26.65999984741211,1.3571525885558329,26.57999992370605,7.571324771575449,26.13999938964844,0.06222812525050392
3509,2013-09-05,26.63500022888184,26.86000061035156,26.440000534057614,26.5049991607666,317739.0,0.007565756269340085,-2.2307906744720865,-0.6046557016376838,68.05030601546524,67.26390492397029,-0.43240678597516435,-1.1935003851321575,-2.5369449330260743,-3.9822035939568856,34.66737634549132,0.4250011444091726,0.9508041572713459,0.9867502212524464,-0.5398498705011612,2.513350313006054,0.2234501753756426,1.7500502671292502,-0.7812391825307046,78.87321421215854,10.524776083771187,0.7633000458768038,9,-0.4949998855590856,-1.3225002288818395,-3.1875000000000036,-4.082500457763675,1.494998931884762,3,0.05856953078794369,1.211377070940756,26.434999465942386,-1.169487799516353,26.65999984741211,1.3571525885558329,26.57999992370605,0.05856953078794369
3510,2013-09-06,26.29999923706055,26.684999465942386,26.149999618530273,26.68000030517578,383798.0,-0.012577472834335746,1.7435932548221444,-2.9230611226854175,61.3718303833333,66.12335505954114,-0.05804773827309617,-0.7434296841017805,-2.0985652567736928,-3.5835568761862397,35.68716333135929,0.5349998474121129,1.021191085820945,0.5544992446899464,-0.8695824606727491,1.978580950052642,-0.15754160799140138,1.2665400973712941,-0.26511506918933847,21.126677322731602,-46.44097003700778,0.7120408526813481,9,-0.15999889373779652,-0.9874992370605504,-2.738749027252201,-3.7474994659423864,2.850000381469723,4,0.062737702423725,-2.2307906744720865,26.63500022888184,1.211377070940756,26.434999465942386,-1.169487799516353,26.65999984741211,0.062737702423725
3511,2013-09-09,26.53000068664551,26.71999931335449,26.28000068664551,26.35000038146973,238009.0,0.008745302519281184,-1.7499940395297937,-0.4736836821763835,64.50114263764317,65.91735393326665,-0.29912549779677633,-0.8342718766782262,-2.233923869782693,-3.750483749991833,37.26264552327921,0.43999862670897727,0.9779471428672188,0.6690006256103551,-0.6004397850692342,1.9384410362899445,0.034280420270558665,1.3037208309501516,-0.3800010681152379,53.521202433881676,-15.684973303106183,0.6347202053397953,9,-0.39000034332275746,-1.1600008010864293,-2.9687504768371618,-3.9775009155273473,3.1599998474121023,0,0.04466639409243878,1.7435932548221444,26.29999923706055,-2.2307906744720865,26.63500022888184,1.211377070940756,26.434999465942386,0.04466639409243878
3512,2013-09-10,26.7549991607666,26.920000076293945,26.70000076293945,26.70000076293945,289208.0,0.008480907210618671,-7.000208080456873,0.3055461365659503,70.62277242679582,66.59261050259991,-0.4333029165540232,-0.9289009533793049,-2.3622927063607335,-3.9102194196917637,38.48010489725545,0.38999938964843395,0.9248696688296718,0.7809991836547852,-0.3736186330826925,1.9356170003922628,0.20369027528604633,1.358308092023524,-0.6049995422363281,78.5713224110854,5.259050379538095,0.577308908368738,9,-0.4374990463256836,-1.2874994277954102,-3.1462488174438477,-4.2024993896484375,2.77500152587891,1,0.04914971314915717,-1.7499940395297937,26.53000068664551,1.7435932548221444,26.29999923706055,-2.2307906744720865,26.63500022888184,0.04914971314915717
3513,2013-09-11,26.75,26.895000457763672,26.65999984741211,26.815000534057614,219618.0,-0.00018684959534331913,1.0888907726868138,-1.1818623200969633,63.93676593827539,66.24755536259187,-0.3016950896009334,-0.8796085883106954,-2.25518357542731,-3.8406013341792615,38.12309016658143,0.2350006103515625,0.8438516664785354,0.7192500114440925,-0.4720614772409881,1.9105615001291731,0.12359426710155219,1.3149057557866328,-0.46999931335448863,77.92208113905802,5.8706017037710865,0.5956557443425398,9,-0.3924999237060547,-1.2825002670288086,-3.0724997520446777,-4.197500228881836,3.1350002288818395,2,0.05046730398017685,-7.000208080456873,26.7549991607666,-1.7499940395297937,26.53000068664551,1.7435932548221444,26.29999923706055,0.05046730398017685
3514,2013-09-12,26.71500015258789,26.920000076293945,26.56999969482422,26.770000457763672,158094.0,-0.0013084055107330794,-1.0289805395842548,0.8461515889551212,60.73058671406102,65.39641969219457,-0.20255813986633342,-0.7487119363691761,-2.140553613570436,-3.7412485832505418,37.671285437749304,0.35000038146972656,0.8226744396178489,0.599000167846679,-0.5269825867850457,1.7249829224784037,0.03600879053081485,1.161991545162543,-0.3069995880126939,73.37664911246414,3.301082400385482,0.5629913773158629,9,-0.18000030517578125,-1.2425003051757812,-3.028749942779541,-4.162500381469727,3.3899993896484375,3,0.0524050013301105,1.0888907726868138,26.75,-7.000208080456873,26.7549991607666,-1.7499940395297937,26.53000068664551,0.0524050013301105
3515,2013-09-13,26.875,26.920000076293945,26.71999931335449,26.72500038146973,208265.0,0.005989138929374471,-1.4999821188026083,-2.7272506588985346,57.774141365960354,64.10917662065991,-0.2764002819484368,-0.8187696933196591,-2.2046883402808106,-3.8350723149669115,37.195064619962245,0.2049999237060547,0.8292142117751595,0.6752500534057617,-0.41238106191557833,1.7628811687271018,0.13143449574509347,1.21906561106643,-0.36459953308105497,92.9687313735307,25.57634685966501,0.5438155576606699,9,-0.3400001525878906,-1.4025001525878906,-3.026249885559082,-4.322500228881836,3.614999771118164,4,0.04669764319131531,-1.0289805395842548,26.71500015258789,1.0888907726868138,26.75,-7.000208080456873,26.7549991607666,0.04669764319131531
3516,2013-09-16,27.03000068664551,27.04999923706055,26.8700008392334,26.95499992370605,256605.0,0.005767467410065619,2.1304650699925705,0.5000063578450041,71.24302350105245,65.13336598366321,-0.40326291454903185,-0.8873439785441128,-2.2742309560848533,-3.9238405996535093,36.472279584367165,0.179998397827152,0.7881310647634479,0.7465006828308134,-0.3250848083507165,1.8180861740123433,0.21070793724004844,1.2822934284215783,-0.4600009918212926,95.83363135684145,26.211736650817542,0.5357927455907647,9,-0.4300012588501012,-1.4925012588501012,-3.0962505340576207,-4.477500915527347,2.879999160766598,0,0.07843133104070432,-1.4999821188026083,26.875,-1.0289805395842548,26.71500015258789,1.0888907726868138,26.75,0.07843133104070432
3517,2013-09-17,26.93000030517578,26.9950008392334,26.70499992370605,26.94499969482422,162851.0,-0.0036996070636112766,4.043420572528008,-0.19998982757741862,72.45281117632881,65.63148668432395,-0.29160012707403027,-0.6929179614698349,-2.098972230701275,-3.7591934829002582,36.115698410377284,0.32500076293946023,0.7424755059786818,0.5640003204345696,-0.4338109982308076,1.5618116390999468,0.065094661101881,1.0629059797672582,-0.2640007019042976,75.00019868233817,2.7389627374814864,0.4989056593326878,9,-0.3300008773803711,-1.292500495910641,-2.957500457763672,-4.377500534057617,2.7700004577636683,1,0.10248793901243958,2.1304650699925705,27.03000068664551,-1.4999821188026083,26.875,-1.0289805395842548,26.71500015258789,0.10248793901243958
3518,2013-09-18,26.690000534057614,27.0,26.625,27.0,174834.0,-0.008911985458538663,1.4193590067003428,20.667472024415293,60.56910253925174,64.80024185363355,-0.012990597011945937,-0.337099115578237,-1.8041328108745311,-3.461194085007218,35.69110240205986,0.375,0.6473138258351341,0.23950052261352184,-0.5317521274725898,1.0107531726996335,-0.146125802429534,0.6251268476565777,0.3599987030029368,25.000198682337803,-46.02294089588333,0.38562632504305555,9,-0.09000110626220348,-0.9475011825561452,-2.6400008201599086,-4.13750076293945,2.9549999237060582,2,0.10640689755565691,4.043420572528008,26.93000030517578,2.1304650699925705,27.03000068664551,-1.4999821188026083,26.875,0.10640689755565691
3519,2013-09-19,26.84000015258789,27.0,26.75,26.95000076293945,219908.0,0.005620068022811342,1.380962761126249,0.3548412898621014,63.56589663064876,65.04402699222418,-0.14623061859483855,-0.42542633552901776,-1.9175349577205907,-3.556363500379998,34.690739037088434,0.30999946594238637,0.6119761737468963,0.3365001678466797,-0.3848153935466456,1.057815729240005,-0.024157612849982968,0.6971579485433423,0.20149909973144986,50.58836201093207,-20.476662851593915,0.3606577806966618,9,-0.17500019073485973,-1.0125007629394531,-2.0237503051757812,-3.632500648498535,2.8899993896484375,3,0.1134500767132205,1.4193590067003428,26.690000534057614,4.043420572528008,26.93000030517578,2.1304650699925705,27.03000068664551,0.1134500767132205
3520,2013-09-20,26.67499923706055,27.01000022888184,26.67499923706055,26.72500038146973,592519.0,-0.006147575059213706,-12.39973297730307,0.4545533361076579,52.060720654373185,63.66175788297195,0.08667263180519669,-0.21929426336603086,-1.7179052707070142,-3.3378932273137174,33.361317320368066,0.33500099182128906,0.5654196493678398,0.13824930191040252,-0.5477252965502082,0.8242239003710132,-0.20473799731990283,0.4812366011407079,0.3581700302124027,11.764547486335122,-53.8430502273974,0.3429872992303048,9,0.13500022888183238,-0.6799993515014684,-1.8299994468689,-3.467499732971195,3.025001525878899,4,0.1285848323628198,1.380962761126249,26.84000015258789,1.4193590067003428,26.690000534057614,4.043420572528008,26.93000030517578,0.1285848323628198
3521,2013-09-23,26.70000076293945,26.90500068664551,26.604999542236328,26.75,130755.0,0.0009372643521641244,-1.4999920527696393,0.9999618539005097,50.88890772686806,61.46910624964664,0.09870104862826778,-0.23259325250624485,-1.7095301795705318,-3.314006339382285,31.666743927337006,0.30000114440918324,0.5027309138495006,0.1482507705688434,-0.5382530509528678,0.8347545920905546,-0.1950011401920122,0.491502681329699,0.3250051189880452,23.457051762056402,-37.66280424233141,0.343251910760855,9,0.10999870300293324,-0.7050008773803675,-1.8212509155273402,-3.492501258850094,2.8849983215332067,0,0.14194752434012536,-12.39973297730307,26.67499923706055,1.380962761126249,26.84000015258789,1.4193590067003428,26.690000534057614,0.14194752434012536
3522,2013-09-24,26.95000076293945,27.04999923706055,26.73500061035156,26.73500061035156,208309.0,0.009363295612598188,-1.9302177037313697,-4.300068665598229,61.31869274294748,61.17820922794354,-0.13491701968324676,-0.42026220860383745,-1.9193366442540274,-3.51308804059175,30.667943626053308,0.34999847412110086,0.5022015717611019,0.34500074386596324,-0.28678081945906797,0.9767823071909945,0.02910996220344586,0.6608915255284806,-0.34500122070312145,77.52841737102743,16.011620768553314,0.31589078166251566,9,-0.14000129699706676,-0.9550008773803675,-2.07125091552734,-3.742501258850094,2.1499996185302805,1,0.10983298703809807,-1.4999920527696393,26.70000076293945,-12.39973297730307,26.67499923706055,1.380962761126249,26.84000015258789,0.10983298703809807
3523,2013-09-25,26.97500038146973,27.04999923706055,26.78000068664551,26.88999938964844,208765.0,0.0009276296038054355,1.2978726858051897,0.3953531697450365,58.095232905179415,60.88539213806781,-0.1392919455484929,-0.36680079609374516,-1.8822300522218853,-3.4986420623720065,30.323451153592835,0.26999855041503906,0.4683782121433353,0.30825033187866424,-0.19612343234571128,0.8126240961030398,0.05606344976647648,0.560437213990852,-0.370000839233402,83.14631302827178,22.840800907225095,0.25218688211218754,9,-0.14750099182129262,-0.9800004959106481,-2.0937504768371618,-3.7675008773803746,2.704999923706051,2,0.10101947517827048,-1.9302177037313697,26.95000076293945,-1.4999920527696393,26.70000076293945,-12.39973297730307,26.67499923706055,0.10101947517827048
3524,2013-09-26,27.47500038146973,27.47500038146973,26.95499992370605,27.04999923706055,309626.0,0.01853568092415947,1.4470543884608296,4.9999551217323015,75.93820025549186,62.90362090357131,-0.5812760596430522,-0.8053092324634967,-2.313678075631252,-3.9527749413969993,29.80250977229454,0.520000457763679,0.39858067446683165,0.7430003166198773,0.17550850914538785,1.3104921240943668,0.4592544128826326,1.026746220357122,-0.8611008453369173,100.0,33.303611849441694,0.283745903737245,9,-0.43500041961670277,-1.2674999237060582,-2.5937504768371618,-4.267500877380375,1.7199993133544886,3,0.07898089340000447,1.2978726858051897,26.97500038146973,-1.9302177037313697,26.95000076293945,-1.4999920527696393,26.70000076293945,0.07898089340000447
3525,2013-09-27,27.65999984741211,27.75,27.42499923706055,27.45000076293945,304618.0,0.006733374463104624,-1.4999853282080282,0.49411416236206257,75.45043942061248,63.3711115613002,-0.7188029341108582,-0.9176434249678671,-2.425917688590971,-4.08821030269165,29.36415652515586,0.3250007629394496,0.38285911679039586,0.8519997596740723,0.2154098731393006,1.488589646208844,0.5337048164066864,1.170294702941458,-1.0116562774658213,92.13972780729956,22.794573542215502,0.31829494326738533,9,-0.4825000762939453,-1.0749998092651367,-2.778749942779541,-4.452500343322754,0.7900009155273402,4,0.07483729957496332,1.4470543884608296,27.47500038146973,1.2978726858051897,26.97500038146973,-1.9302177037313697,26.95000076293945,0.07483729957496332
3526,2013-09-30,28.0,28.06999969482422,27.34499931335449,27.43000030517578,1068093.0,0.012292124167155416,1.0422572291292909,2.7142960944595362,76.65953555467873,63.83852538111685,-1.013297898267865,-1.2077269414249372,-2.6860950732182722,-4.379439346021396,28.677028094035872,0.7250003814697301,0.3977383481470227,1.120999908447267,0.30111783059995645,1.9408819862945776,0.7110588695236117,1.5309409473709223,-1.2855570442504884,94.75657357084485,25.480538449294855,0.40994103892365474,9,-0.6625003814697266,-1.255000114440918,-3.0687499046325684,-4.7925004959106445,0.1350002288818395,0,0.06071431296212326,-1.4999853282080282,27.65999984741211,1.4470543884608296,27.47500038146973,1.2978726858051897,26.97500038146973,0.06071431296212326
3527,2013-10-01,28.19499969482422,28.229999542236328,27.95000076293945,28.0,631928.0,0.006964274815150606,1.113203201474087,0.34210491092342493,78.61383805146885,65.84349599358542,-1.128679625716945,-1.3511037668203407,-2.781241353483889,-4.530026564712067,27.843536742734237,0.27999877929687855,0.42431734888502604,1.2392496109008775,0.23829595249815227,2.2402032693036027,0.7387727816995167,1.7397264401022383,-1.372112199948731,97.58621551478063,28.189204474715353,0.5004768292013623,10,-0.7775001525878906,-1.369999885559082,-3.086249828338623,-4.862500190734863,-0.4949989318847692,1,0.04929950007779582,1.0422572291292909,28.0,-1.4999853282080282,27.65999984741211,1.4470543884608296,27.47500038146973,0.04929950007779582
3528,2013-10-02,28.07999992370605,28.239999771118164,27.90500068664551,28.20000076293945,257107.0,-0.004078729291111749,2.3500100136374664,-0.6153898822332642,76.19959715062025,67.24724049580448,-0.8892917694828668,-1.1663449348256378,-2.584686092463773,-4.372029699625923,27.669928843524172,0.3349990844726527,0.3983381344147361,1.0419998168945277,-0.04539390404445598,2.1293935378335114,0.49830295642503586,1.5856966773640195,-1.1164012240944778,87.54864852829827,17.884414689441172,0.5436968604694917,10,-0.657500267028805,-1.2499999999999964,-2.8537502288818324,-4.672500610351555,-0.7800006866455007,2,0.0363248027256069,1.113203201474087,28.19499969482422,1.0422572291292909,28.0,-1.4999853282080282,27.65999984741211,0.0363248027256069
3529,2013-10-04,28.19499969482422,28.20000076293945,28.045000076293945,28.19499969482422,294745.0,0.004095433455506559,29.993516399716196,-0.0,75.78123020940576,69.88285266858588,-0.884931793093763,-1.221086863695266,-2.607375475076509,-4.447956804101981,27.47612246825217,0.15500068664550426,0.38237165028589715,1.0789996147155776,-0.10609007533602721,2.2640893047671824,0.4864547696897752,1.67154445974138,-1.0782328666318541,94.97206108627181,27.08847606850803,0.5925448450258027,10,-0.7725000381469727,-1.2174997329711914,-2.872499942779541,-4.787500381469723,-0.6299991607666051,4,0.05266893514541038,2.3500100136374664,28.07999992370605,1.113203201474087,28.19499969482422,1.0422572291292909,28.0,0.05266893514541038
3530,2013-10-07,27.95000076293945,28.20000076293945,27.71999931335449,28.20000076293945,343259.0,-0.008689446161964098,2.8400115966796875,-100.0,67.35849450431579,71.71280675496897,-0.49176891980160065,-0.8918621162487668,-2.274072465295749,-4.16148024957139,27.545987848140562,0.48000144958496094,0.4252444794274979,0.7515006065368617,-0.4240980526288709,1.9270992657025943,0.1637012769539936,1.3392999361197298,-0.698445981595988,67.59789275378353,3.115554711186988,0.5877993295828665,10,-0.4625005722045863,-0.9325008392333949,-2.605000972747799,-4.542501449584954,-0.2100009918212855,0,0.04454378883365129,29.993516399716196,28.19499969482422,2.3500100136374664,28.07999992370605,1.113203201474087,28.19499969482422,0.04454378883365129
3531,2013-10-08,27.71500015258789,28.04999923706055,27.63999938964844,27.94499969482422,236449.0,-0.008407892806327255,-1.157887868292968,0.9199981689453125,64.09335530379919,72.0211025950636,-0.1091251514854541,-0.5939864277233653,-1.962316377379679,-3.8950487145406782,27.491618285853804,0.4099998474121094,0.4463262384565425,0.4572500228881822,-0.6957161749623424,1.6102162207387067,-0.11923307603708011,1.0337331218134445,-0.34483197247146435,12.500119209213242,-48.55940740764039,0.5764830989252617,10,-0.2049999237060547,-0.5200004577636719,-2.361250400543213,-4.307500839233395,0.18000030517578125,1,0.0265199569296386,2.8400115966796875,27.95000076293945,29.993516399716196,28.19499969482422,2.3500100136374664,28.07999992370605,0.0265199569296386
3532,2013-10-09,28.06999969482422,28.149999618530273,27.71999931335449,27.915000915527344,440652.0,0.012808931635642784,1.7301725703905766,-0.6739090773389945,73.79309210850845,73.76530917321125,-0.32245493435436856,-0.8911056265889563,-2.2480703274119165,-4.189409119396522,27.246309915466547,0.4349994659423828,0.5335554230339064,0.7464995384216309,-0.43536802942317365,1.9283671062664354,0.1555657544992286,1.3374333223440331,-0.5954517237875834,71.66667196485378,5.7961336924694535,0.5909337839224029,10,-0.4724998474121094,-0.875,-2.591249942779541,-4.622500419616699,0.875,2,0.0023156585238441885,-1.157887868292968,27.71500015258789,2.8400115966796875,27.95000076293945,29.993516399716196,28.19499969482422,0.0023156585238441885
3533,2013-10-10,28.10000038146973,28.2450008392334,28.059999465942386,28.149999618530273,449103.0,0.001068781153248155,-1.8461515889551758,-0.32257826343766166,72.66186902281342,73.40127236958031,-0.19678647618110645,-0.8588138074346041,-2.210917633244854,-4.166123845135971,27.140906715291734,0.18500137329101207,0.6339462509021025,0.7090002059936573,-0.48904883274199307,1.9070492447293077,0.1099756866258339,1.3080247253614807,-0.5335981944233126,76.0330396128569,7.889460432516131,0.5990245193678244,10,-0.3050003051757848,-0.9025001525878942,-2.51125001907349,-4.555000305175785,0.7449989318847585,3,-0.014234861676160504,1.7301725703905766,28.06999969482422,-1.157887868292968,27.71500015258789,2.8400115966796875,27.95000076293945,-0.014234861676160504
3534,2013-10-11,28.114999771118164,28.40999984741211,28.01000022888184,28.20000076293945,390253.0,0.0005337861012388867,-1.7118611191931359,1.7000457770657398,77.3764447445275,73.61527296112642,-0.12455288003811305,-0.8048142275646519,-2.1425365389820143,-4.124175316775187,27.346043696146804,0.3999996185302699,0.6967364485645149,0.6539996147155769,-0.5413401571285732,1.849339386559727,0.05632972879350362,1.2516695006376501,-0.45359377276556856,61.6883245562319,-13.025565320403608,0.5976698859220749,10,-0.23750019073486328,-0.8350000381469727,-2.393749713897705,-4.357499122619629,0.3449993133544922,4,-0.028988103883779592,-1.8461515889551758,28.10000038146973,1.7301725703905766,28.06999969482422,-1.157887868292968,27.71500015258789,-0.028988103883779592
3535,2013-10-14,28.1299991607666,28.149999618530273,27.899999618530273,28.045000076293945,269184.0,0.000533501325646224,3.0,-0.9999775608661924,77.2900767526697,73.68533309423654,-0.07361287070976985,-0.7599336513443937,-2.0624294497739406,-4.078767182339668,27.434341119233665,0.25,0.7783103321486138,0.6062490463256829,-0.5913264779894725,1.8038245706408382,0.007461284168105209,1.2050368084832606,-0.34881814656448284,63.63629607978145,-16.835802423362402,0.5987877621575781,10,-0.10499954223632812,-0.8499994277954102,-2.4037489891052246,-4.147499084472656,0.4850006103515625,0,-0.020085269945439688,-1.7118611191931359,28.114999771118164,-1.8461515889551758,28.10000038146973,1.7301725703905766,28.06999969482422,-0.020085269945439688
3536,2013-10-15,29.149999618530273,29.2450008392334,28.274999618530273,28.274999618530273,396431.0,0.03626023776020171,-1.2171456473214286,10.294228525267032,82.4483848008394,74.1113938441666,-1.020664649587232,-1.7001323212245723,-2.9812471998516727,-5.036366228951433,27.871571196025503,1.1150016784667969,0.8040413746459976,1.5202495574951165,0.1446296530901563,2.8958694619000767,0.8324396052926346,2.2080595096975983,-1.268207591014555,93.77041799034447,12.392005397628509,0.687809952202481,10,-0.7074995040893555,-1.3874988555908203,-3.4237494468688965,-4.967499732971191,-0.475000381469723,1,-0.04837049282552275,3.0,28.1299991607666,-1.7118611191931359,28.114999771118164,-1.8461515889551758,28.10000038146973,-0.04837049282552275
3537,2013-10-16,29.690000534057614,29.70499992370605,29.0049991607666,29.084999084472656,348413.0,0.01852490300494103,1.2047260177278365,0.6914302280970942,84.76313702045177,75.06289827414788,-1.4821634665839447,-2.1320714957702798,-3.4255666360536843,-5.513066234538673,28.918829047856786,0.7000007629394496,0.8395260689291,1.9222504615783649,0.3089719882616144,3.5355289348951153,1.1156112249199879,2.728889698236742,-1.7900009155273402,99.16900902424076,17.270074937601137,0.8066392366583758,10,-1.0175008773803675,-1.552500724792477,-3.9350004196166957,-5.507500648498532,-1.2749996185302699,2,-0.060458068171298396,-1.2171456473214286,29.149999618530273,3.0,28.1299991607666,-1.7118611191931359,28.114999771118164,-0.060458068171298396
3538,2013-10-17,29.53000068664551,29.70000076293945,29.43000030517578,29.70000076293945,252779.0,-0.005389014635704181,2.176474548126963,-0.28099118838568327,78.82189476567697,75.40074989151135,-1.223516583473753,-1.8428823351164567,-3.1646137142337345,-5.287498483794476,30.228684290891618,0.2700004577636683,0.8451682781491172,1.6202506065368674,-0.09060473020312187,3.3311059432768566,0.7648229381668727,2.475678274906862,-1.2690010070800817,90.30475304858756,10.253662731671838,0.8554276683699952,10,-0.8575010299682653,-1.3925008773803746,-3.6375007629394567,-5.247500419616703,-0.745000839233402,3,-0.019810395469643582,1.2047260177278365,29.690000534057614,-1.2171456473214286,29.149999618530273,3.0,28.1299991607666,-0.019810395469643582
3539,2013-10-18,29.88500022888184,29.899999618530273,29.520000457763672,29.604999542236328,291230.0,0.012021657093860938,1.4516117123713306,-1.64706212343915,79.78582535625564,76.78156443061577,-1.467949699031351,-2.063877567816089,-3.4121312360731046,-5.574998504628386,31.674148706944948,0.37999916076660156,0.8369472614799349,1.823000144958499,-0.02359104679894486,3.6695913367159427,0.8997045490797753,2.7462957408372226,-1.335200500488284,99.2500305175783,19.871816288311663,0.9232955958787226,10,-1.115000724792484,-1.6500005722045934,-3.972500324249271,-5.5100002288818395,-0.5699996948242259,4,-0.034800097291692866,2.176474548126963,29.53000068664551,1.2047260177278365,29.690000534057614,-1.2171456473214286,29.149999618530273,-0.034800097291692866
3540,2013-10-21,30.104999542236328,30.17499923706055,29.774999618530273,29.86000061035156,324861.0,0.007361529585730997,1.0779291553133317,0.8749940395501409,79.11481032026597,78.45061498800096,-1.508779724905633,-2.1225590676551356,-3.5216491668614864,-5.724096697011493,33.48686848979407,0.399999618530277,0.8532277831307198,1.8714994430541978,-0.0675101100183042,3.8105089961267,0.9019946665179468,2.841004219590449,-1.2851598358154277,96.31580479587834,18.102818558885673,0.9695047765362507,10,-1.1575002670288086,-1.7150001525878906,-4.101249694824219,-5.729999542236328,-0.625,0,-0.054642102068654386,1.4516117123713306,29.88500022888184,2.176474548126963,29.53000068664551,1.2047260177278365,29.690000534057614,-0.054642102068654386
3541,2013-10-22,30.489999771118164,30.53000068664551,30.13999938964844,30.315000534057614,221376.0,0.01278858112393233,2.0588208894938336,0.7142857142857184,80.15770095467732,79.1577937486864,-1.6301814209653998,-2.328444278668421,-3.7850642633774214,-6.034758250218843,35.6893869459983,0.42500114440918324,0.880555575901603,2.0669997215271003,0.02116612980200472,4.112833313252196,1.0440829256645543,3.0899165173896463,-1.399128158569333,97.37699177026768,20.721712379086853,1.0229167958625474,10,-1.2749996185302734,-1.922499656677246,-4.486249923706055,-5.960000038146973,-1.0799999237060547,1,-0.061495572780427055,1.0779291553133317,30.104999542236328,1.4516117123713306,29.88500022888184,2.176474548126963,29.53000068664551,-0.061495572780427055
3542,2013-10-23,29.90999984741211,30.545000076293945,29.78499984741211,30.434999465942386,345349.0,-0.019022628011150844,1.0402667724881272,-3.0000108991825205,71.42857780980029,79.02076139168494,-0.8512471570680411,-1.5972082376791157,-3.096577512543277,-5.389903469550532,37.365451153161345,0.7600002288818359,0.9464930583841955,1.3389998435974135,-0.6863229208104258,3.364322608005253,0.3263384613934939,2.351661225801333,-0.5313024200439429,43.04929513617446,-30.89673897180814,1.01266138220392,10,-0.6875,-1.3350000381469727,-3.841250419616699,-5.170000076293945,-0.3250007629394531,2,-0.041290558898428587,2.0588208894938336,30.489999771118164,1.0779291553133317,30.104999542236328,1.4516117123713306,29.88500022888184,-0.041290558898428587
3543,2013-10-24,29.70000076293945,29.98500061035156,29.45000076293945,29.875,336141.0,-0.007021032615980749,1.7088568476151413,0.33333212231745296,67.23942502477587,77.89442586726808,-0.43630195597879506,-1.2359598460502106,-2.814401482485046,-5.116809791566215,38.82493405027642,0.5349998474121094,1.0457558517009495,0.9927507400512674,-0.9452528442572046,2.9307543243597394,0.023748947897029637,1.9617525322055052,0.8449993133544957,22.83106454506651,-46.45367933164803,0.9690017921542364,10,-0.4775009155273402,-1.1250009536743129,-3.581251144409176,-4.882501602172848,-0.13500022888183594,3,-0.04326598701692852,1.0402667724881272,29.90999984741211,2.0588208894938336,30.489999771118164,1.0779291553133317,30.104999542236328,-0.04326598701692852
3544,2013-10-25,29.645000457763672,29.84000015258789,29.51499938964844,29.584999084472656,284898.0,-0.001851862079559563,-2.249995231646688,-0.342866485013617,70.2994012523175,77.11768414500675,-0.15807015982803208,-1.0646375797485632,-2.6668712803043775,-4.998953015964194,39.581397346451716,0.3250007629394496,1.092426953200409,0.8292504310607924,-1.0606572065343265,2.7191580686559114,-0.11570338773676525,1.7742042498583501,0.8999996185302734,17.808202475200364,-49.5546595832118,0.944953818797559,10,-0.2350006103515625,-1.0700006484985352,-3.4737510681152344,-4.710000991821289,0.029998779296878553,4,-0.029009971228600162,1.7088568476151413,29.70000076293945,1.0402667724881272,29.90999984741211,2.0588208894938336,30.489999771118164,-0.029009971228600162
3545,2013-10-28,29.729999542236328,29.93000030517578,29.53499984741211,29.78499984741211,354432.0,0.0028672316802207387,1.2898496240601505,-0.9166507724585161,75.03106255254106,76.29353722852915,0.008670477409811639,-1.0399235041692698,-2.662570227178513,-5.023555847732201,39.981181989663014,0.3950004577636719,1.1572868580107176,0.8107495307922363,-1.0389540264773878,2.6604530880618604,-0.11410224784257395,1.7356013094270466,0.7931005477905266,25.57068081066747,-46.71888268904435,0.9248517786348115,10,0.04500007629394531,-1.1549997329711914,-3.4837498664855957,-4.604999542236328,-0.8649997711181641,0,-0.013958930863390728,-2.249995231646688,29.645000457763672,1.7088568476151413,29.70000076293945,1.0402667724881272,29.90999984741211,-0.013958930863390728
3546,2013-10-29,29.70000076293945,29.84000015258789,29.479999542236328,29.770000457763672,272699.0,-0.0010090406915163053,2.4285921889191644,1.2727146622278354,72.02705962892246,74.87841751835924,0.13956865058402457,-0.9233768066973873,-2.546775561747868,-4.935356666185346,39.897101005832916,0.3600006103515625,1.2212118544413286,0.6957507133483851,-1.1322027848023026,2.523704211499073,-0.21822603572695698,1.6097274624237272,0.8016373405456569,22.83106454506651,-47.49095617098854,0.9139767490753433,10,0.2874994277954137,-1.1250009536743129,-3.297501087188717,-4.57500076293945,-0.6750011444091761,1,-0.007407448318238585,1.2898496240601505,29.729999542236328,-2.249995231646688,29.645000457763672,1.7088568476151413,29.70000076293945,-0.007407448318238585
3547,2013-10-30,29.584999084472656,29.899999618530273,29.434999465942386,29.899999618530273,268593.0,-0.003872110286619823,1.9523769156710906,4.500027247956175,69.6169023935853,73.85564058812682,0.26609193232054906,-0.7366699728174382,-2.3431275941946126,-4.753370710681203,39.62660324524008,0.4650001525878871,1.2946947800918593,0.5112490653991699,-1.2926936836527503,2.31519181445109,-0.3907223091267902,1.41322043992513,0.8956062722015368,27.272601167294642,-40.57852877730721,0.9019713745259607,10,0.4050006866455078,-0.9449987411499023,-3.182499408721924,-4.459999084472656,-0.5999984741210973,2,-0.005915134104310105,2.4285921889191644,29.70000076293945,1.2898496240601505,29.729999542236328,-2.249995231646688,29.645000457763672,-0.005915134104310105
3548,2013-10-31,29.10000038146973,29.57999992370605,28.524999618530273,29.57999992370605,628669.0,-0.0163933992905706,3.395838797097699,1.523805487099662,61.57463273989584,71.83217474186462,0.764026104971272,-0.1805965948211714,-1.7642639949151295,-4.20296908905944,38.7152295184363,1.0599994659423828,1.2393271751279755,-0.024749660491938386,-1.7670182742380014,1.7175189532541246,-0.8958839673649699,0.8463846463810931,1.338780739575192,40.92530120481953,-26.560901415163514,0.8711343068730311,10,0.43499946594237926,-0.43750000000000355,-2.6975007057189977,-3.97500038146973,0.24499893188475852,3,0.016666621877839072,1.9523769156710906,29.584999084472656,2.4285921889191644,29.70000076293945,1.2898496240601505,29.729999542236328,0.016666621877839072
3549,2013-11-01,29.68000030517578,29.81999969482422,29.165000915527344,29.170000076293945,268076.0,0.019931268594600482,-1.5192330969926164,-1.0625014901175562,66.07885742641577,70.38373553143683,0.16973871141969354,-0.6784228245867538,-2.26686968232584,-4.715285805187893,37.88455681996658,0.7199993133544886,1.123781925216214,0.4810002326965339,-1.220530374713146,2.182530840106214,-0.369765071008306,1.3317655364013739,0.6439539257182609,82.20641438995419,13.645264663206163,0.8507653037048407,11,-0.14500045776367188,-0.9300003051757812,-3.2687506675720215,-4.555000305175781,-0.3400001525878906,4,-0.0038746553212842816,3.395838797097699,29.10000038146973,1.9523769156710906,29.584999084472656,2.4285921889191644,29.70000076293945,-0.0038746553212842816
3550,2013-11-04,29.19499969482422,29.85000038146973,29.03499984741211,29.795000076293945,299018.0,-0.01634099074678863,1.2957729452376665,-1.1764708082292707,50.525088657257065,67.09122305394567,0.5722602771410408,-0.1005214472595739,-1.715929590745148,-4.163936763602237,37.96083961652861,0.8150005340576207,1.0459825488795005,-0.06625032424926758,-1.6632703154593784,1.5307696669608433,-0.864760319854323,0.7322596713557878,1.0210172593279978,48.7272782759233,-15.957477945511513,0.7985099956050556,11,0.3400001525878906,-0.25,-2.571249485015869,-3.857499122619629,0.2700004577636719,0,0.01644115592580153,-1.5192330969926164,29.68000030517578,3.395838797097699,29.10000038146973,1.9523769156710906,29.584999084472656,0.01644115592580153
3551,2013-11-05,28.45000076293945,29.22500038146973,28.32500076293945,28.834999084472656,451918.0,-0.02551803184354362,-1.8346519605192715,0.6416634612633693,36.19152686156752,63.175995170808704,1.1146736775288915,0.7403218992636127,-0.9248613706016116,-3.3550504022138696,37.99265704086293,0.8999996185302805,0.9070919492997689,-0.8479992866516142,-2.3244795579406983,0.6284809846374699,-1.5862394222961562,-0.10975915100707212,1.6645551510754508,7.936513703250228,-50.222195894606585,0.7382401356445415,11,0.7049999237060547,0.4949989318847692,-1.5687508583068812,-2.975000381469723,1.1099987030029368,1,0.014586959474507832,1.2957729452376665,29.19499969482422,-1.5192330969926164,29.68000030517578,3.395838797097699,29.10000038146973,0.014586959474507832
3552,2013-11-06,28.13500022888184,28.96999931335449,27.190000534057614,28.45000076293945,753386.0,-0.011072074713894153,1.6273090571769357,0.8181867723556837,34.9838378263847,59.592041037654134,1.2867249829623617,1.117749386066052,-0.5498995233973965,-2.9775052287304895,38.38083555689463,1.779998779296875,0.7401883772501705,-1.1662498474121072,-2.631592912531474,0.2990932177072594,-1.8989213799717923,-0.43357831485242215,1.836391273047024,35.5263063546265,-17.799196645548463,0.7326715325596833,11,0.42500019073485973,0.7325000762939418,-1.0937504768371618,-2.5000000000000036,1.2299995422363246,2,0.031633175134465175,-1.8346519605192715,28.45000076293945,1.2957729452376665,29.19499969482422,-1.5192330969926164,29.68000030517578,0.031633175134465175
3553,2013-11-07,27.70000076293945,28.145000457763672,27.684999465942386,28.03499984741211,389176.0,-0.015461150254260314,-1.520541789032564,1.0634873539972862,26.878295729271628,54.767473757315706,1.5736787451318754,1.6034553747432234,-0.054082690406783485,-2.4818556585032745,38.620562220272255,0.4600009918212855,0.5052983131729754,-1.5812493324279835,-3.124475104177094,-0.038023560678873025,-2.352862218302537,-0.80963644655343,1.9932516422022886,19.172942035241444,-27.172579771456416,0.7716128858745549,11,0.8599996566772496,1.1674995422363317,-0.5787510871887172,-1.985000610351559,1.7049999237060618,3,0.04638988491044893,1.6273090571769357,28.13500022888184,-1.8346519605192715,28.45000076293945,1.2957729452376665,29.19499969482422,0.04638988491044893
3554,2013-11-08,27.29999923706055,27.520000457763672,26.17499923706055,27.25,882277.0,-0.014440487901143717,4.489782095896476,-0.14925186180510594,21.40671760189636,48.80921320724406,1.7948032172675994,2.0440689595318737,0.3894797562927046,-2.0199603718750545,39.08547348979876,1.5250015258788991,0.31446528711553867,-1.9405008316040018,-3.6477205670070028,-0.2332810962010008,-2.7941106993055023,-1.0868909639025013,2.1429279809727753,30.612235365190976,-9.023565934006221,0.8536098677014998,11,0.7375001907348597,1.0600004196166957,-0.17374944686890004,-1.5799989700317418,1.8950004577636683,4,0.07490842979650303,-1.520541789032564,27.70000076293945,1.6273090571769357,28.13500022888184,-1.8346519605192715,28.45000076293945,0.07490842979650303
3555,2013-11-11,27.565000534057614,27.70499992370605,26.920000076293945,26.979999542236328,355285.0,0.009707007487286479,-1.2269501627333697,11.700198367283754,19.435743674657573,42.96573365677018,1.3302953879145782,1.828307347987863,0.17298400993186647,-2.2085240466561977,39.8320143239159,0.7849998474121058,0.1504972771045665,-1.6472496032714865,-3.447978787160867,0.15347958061789413,-2.547614195216177,-0.7468850113267962,1.4857753262589775,45.57379591627407,12.694859017558336,0.9003645919446898,11,0.4724988937377965,0.7949991226196325,-0.3650007247924769,-1.8200006484985316,2.0149993896484375,0,0.0643932372262137,4.489782095896476,27.29999923706055,-1.520541789032564,27.70000076293945,1.6273090571769357,28.13500022888184,0.0643932372262137
3556,2013-11-12,27.739999771118164,27.92499923706055,27.28000068664551,27.60000038146973,341356.0,0.006348602708871054,1.529414404643439,0.23931479024090777,25.228304884947136,38.033667266921505,0.9476917703802137,1.6256038464882323,0.0353392068092262,-2.2941948456926404,38.958655871007345,0.6449985504150391,-0.031349167979595194,-1.4017503738403327,-3.3193537357897895,0.515852988109124,-2.3605520548150594,-0.4429486928656061,0.9656828944077027,55.99286194413074,23.39245132063816,0.9588016809747275,11,0.2725000381469762,0.619999885559082,-0.4874997138977051,-1.9499998092651367,2.4449996948242223,1,0.062184585281277904,-1.2269501627333697,27.565000534057614,4.489782095896476,27.29999923706055,-1.520541789032564,27.70000076293945,0.062184585281277904
3557,2013-11-13,27.895000457763672,27.9950008392334,27.604999542236328,27.8700008392334,409893.0,0.005587623933828834,2.4666723180604415,0.17856948228883288,29.132948129828407,34.42903564358068,0.5897755640785114,1.4010645119776086,-0.0823147880976336,-2.367080340492535,37.54589260890604,0.3900012969970703,-0.2516389467527169,-1.1569996833801284,-3.1336751291482656,0.8196757623880089,-2.145337406264197,-0.16866196049605975,0.5070001963463575,87.30965253357704,51.26455081382511,0.9883377228840684,11,0.1174993515014684,0.4649991989135742,-0.5425004959106445,-2.08750057220459,2.590000152587887,2,0.0596880796148298,1.529414404643439,27.739999771118164,-1.2269501627333697,27.565000534057614,4.489782095896476,27.29999923706055,0.0596880796148298
3558,2013-11-14,28.94499969482422,29.059999465942386,27.70000076293945,28.09000015258789,555063.0,0.037641126360631105,1.506912166960823,34.20050354772259,43.421045083701046,31.911500938834607,-0.5414633904546342,0.32147344126304844,-1.0747426981216535,-3.3336933722086357,35.49819674729752,1.3599987030029368,-0.43612188796460316,-0.07775039672851491,-2.041917336842726,1.886416543385696,-1.0598338667856204,0.9043330733285906,-2.7700004577636683,96.01387306777653,55.27997155040267,0.9820834700571062,11,-0.9324998855590785,-0.5850000381469727,-1.5487499237060547,-2.9674997329711914,1.3600006103515625,3,0.01451028090247486,2.4666723180604415,27.895000457763672,1.529414404643439,27.739999771118164,-1.2269501627333697,27.565000534057614,0.01451028090247486
3559,2013-11-15,28.84499931335449,29.10000038146973,28.540000915527344,29.10000038146973,420815.0,-0.003454841337849901,3.392134276781212,-0.29824702297297523,41.705716360328964,30.931570683620365,-0.639627637756508,0.3579151513767407,-0.9235936155519617,-3.1565882580480817,33.1354430649604,0.5599994659423864,-0.6192500216398251,-0.12575073242187784,-2.048430378159754,1.7969289133159982,-1.087090555290814,0.8355890904470584,-2.6123000717163016,88.30270493495736,43.7649722546187,0.9613398228689373,11,-1.1449995040893484,-0.48499965667724254,-1.348749160766598,-2.8399991989135707,1.970001220703125,4,0.019414157969203316,1.506912166960823,28.94499969482422,2.4666723180604415,27.895000457763672,1.529414404643439,27.739999771118164,0.019414157969203316
3560,2013-11-18,28.459999084472656,29.149999618530273,28.309999465942386,28.92499923706055,435444.0,-0.013347208807302224,-1.196080582427457,1.823522371983747,39.10368061142397,31.255143322493307,-0.4133161672016854,0.6465037937713305,-0.48006411090970147,-2.691548311741826,30.495936774580855,0.8400001525878871,-0.756275615077012,-0.42850093841552805,-2.2865335223794787,1.4295316455484226,-1.3575172303975052,0.500515353566449,-2.112607797241207,63.10155464301954,15.1646460915915,0.9290162919819754,11,-0.7974996566772461,-0.09999942779541016,-0.8812494277954102,-2.372499465942383,2.4200000762939453,0,0.02582574258593584,3.392134276781212,28.84499931335449,1.506912166960823,28.94499969482422,2.4666723180604415,27.895000457763672,0.02582574258593584
3561,2013-11-19,28.614999771118164,28.76000022888184,28.35000038146973,28.479999542236328,222240.0,0.005446264639202836,-1.0759562129092135,-0.2903229775958369,41.53578474727302,31.983137424814228,-0.6061986495142122,0.36241148485803976,-0.5809424219821011,-2.7715015841935937,27.432959862055927,0.4099998474121094,-0.9818818949081205,-0.17975025177002024,-1.8800643923259415,1.520563888785901,-1.0299073220479826,0.6704068185079421,-2.099451984008784,65.37217987099163,14.2091196815336,0.8501570702779607,11,-0.9525003433227539,-0.25500011444091797,-0.9625000953674316,-2.5275001525878906,2.3050003051757812,1,0.03372357715556884,-1.196080582427457,28.459999084472656,3.392134276781212,28.84499931335449,1.506912166960823,28.94499969482422,0.03372357715556884
3562,2013-11-20,28.67499923706055,28.72500038146973,28.375,28.51499938964844,265925.0,0.002096783729592877,1.6922885061181645,1.1851820455219768,45.99433584206799,34.107141881791605,-0.6498863587780619,0.21623120673515572,-0.5922599102305206,-2.756620216483146,25.238597260276453,0.3500003814697301,-1.0906486340887582,-0.05800075531005433,-1.6754627433417788,1.5594612327216701,-0.8667317493259183,0.7507302387058097,-2.0013843400659184,67.24132714738062,14.17257810698122,0.8087309940158625,11,-1.0124998092651403,-0.31499958038330433,-0.5724987983703649,-2.1699991226196325,2.295000076293938,2,0.05265912010662799,-1.0759562129092135,28.614999771118164,-1.196080582427457,28.459999084472656,3.392134276781212,28.84499931335449,0.05265912010662799
3563,2013-11-21,28.415000915527344,28.98500061035156,28.395000457763672,28.6299991607666,382163.0,-0.009067073354867783,-3.6274674066704784,-1.343740314235987,37.31194348279905,35.8743892018919,-0.31044602570782587,0.39529134532183363,-0.28543593474329754,-2.4207363681902123,23.66497027535795,0.5900001525878871,-1.0760693885391674,-0.25374908447265554,-1.8104218036945383,1.3029236347492272,-1.0320854440835987,0.5245872751382876,-1.5928029352405737,12.500170298953767,-35.359267134506545,0.7783363596109414,11,-0.3800010681152344,-0.055001258850097656,-0.010001182556152344,-1.6225013732910156,2.9699993133544957,3,0.07284883435259948,1.6922885061181645,28.67499923706055,-1.0759562129092135,28.614999771118164,-1.196080582427457,28.459999084472656,0.07284883435259948
3564,2013-11-22,28.78499984741211,28.96999931335449,28.46999931335449,28.489999771118164,375280.0,0.013021253561972701,-1.9850657890990444,-1.3721045767869342,45.79055505815652,38.80270157783623,-0.500252098864717,-0.04473367438712472,-0.6022160268921937,-2.723903204262669,22.006302532798465,0.5549983978271449,-1.018126919840931,0.15924987792968892,-1.3299258957543323,1.6484256516137101,-0.5853380089123235,0.9038377647717013,-1.8231337688307292,56.547654188672894,8.434556778568414,0.7445878868420114,11,-0.5699996948242188,-0.4250001907348633,-0.38000011444091797,-1.9250001907348633,2.614999771118164,4,0.0528052967108259,-3.6274674066704784,28.415000915527344,1.6922885061181645,28.67499923706055,-1.0759562129092135,28.614999771118164,0.0528052967108259
3565,2013-11-25,29.315000534057614,29.38999938964844,28.78000068664551,28.790000915527344,335983.0,0.01841239150442986,-1.2385270371005797,1.7796592635696384,59.29108102604279,42.587454482402414,-0.844743620498619,-0.640244848542789,-1.0769000247850578,-3.1770043432676545,19.96003612942673,0.6099987030029297,-0.8579668911549092,0.7100005149841273,-0.7249687175050887,2.1449697474733433,-0.007484101260480713,1.4274851312287353,-2.2218464430793006,92.78856470044443,37.95783715671114,0.7174846162446079,11,-0.8175010681152308,-0.9550008773803675,-0.8125009536743129,-2.357501029968258,2.149999618530277,0,0.051168342919091225,-1.9850657890990444,28.78499984741211,-3.6274674066704784,28.415000915527344,1.6922885061181645,28.67499923706055,0.051168342919091225
3566,2013-11-26,29.479999542236328,29.76000022888184,29.309999465942386,29.36000061035156,329588.0,0.005628483887865521,-3.090893327784846,0.22856956014692875,64.92785309559984,46.56466614526591,-0.823575075021111,-0.8670236291454216,-1.188521430935456,-3.270389197192049,18.136204013210282,0.4500007629394531,-0.6094715912752164,0.8859995841979966,-0.5166352916521824,2.2886344600481756,0.18468214627290536,1.587317022123088,-2.203097827364406,79.78334726546825,21.580844810972522,0.7013174379250896,11,-0.7499990463256836,-1.119999885559082,-0.8112502098083496,-2.380000114440918,2.25,1,0.047489811406695503,-1.2385270371005797,29.315000534057614,-1.9850657890990444,28.78499984741211,-3.6274674066704784,28.415000915527344,0.047489811406695503
3567,2013-11-27,29.40999984741211,29.520000457763672,29.28000068664551,29.434999465942386,266940.0,-0.002374480865372064,1.4615158895507132,-0.20833200877390526,70.65216590065575,49.590346236038656,-0.5767212371212871,-0.8546236537906324,-1.0616332017213814,-3.1338043320894258,16.119625804168003,0.2399997711181605,-0.35584098153436017,0.8247498512268052,-0.5538323449545715,2.203332047408182,0.13545875313611688,1.5140409493174936,-1.884788281139194,74.35894211300709,10.75599832159449,0.6892910980906881,11,-0.37499999999999645,-1.0500001907348633,-0.5187497138977051,-2.1324996948242188,2.5599994659423793,2,0.05134308863366788,-3.090893327784846,29.479999542236328,-1.2385270371005797,29.315000534057614,-1.9850657890990444,28.78499984741211,0.05134308863366788
3568,2013-11-28,29.584999084472656,29.73500061035156,29.440000534057614,29.51000022888184,152626.0,0.00595033111079557,-1.7442091535737776,-2.9999999999994316,79.18265056859974,53.754450036957635,-0.7279401007454851,-1.0450028405206666,-1.1688003859396048,-3.250025243571635,16.3097949171782,0.3250007629394496,-0.13980203442928385,0.975499153137207,-0.45720834876403416,2.408206655038448,0.25914540218658644,1.6918529040878276,-1.8363086519388503,86.43402944116183,17.88724088165945,0.7163537509506204,11,-0.5499992370605433,-1.5049991607666016,-0.6862492561340332,-2.299999237060547,2.315000534057617,3,0.046814273170241005,1.4615158895507132,29.40999984741211,-3.090893327784846,29.479999542236328,-1.2385270371005797,29.315000534057614,0.046814273170241005
3569,2013-11-29,29.565000534057614,29.68000030517578,29.479999542236328,29.584999084472656,167743.0,-0.0006759692761166836,-1.1052652712944837,-0.26665140764483,77.2479983202832,57.99270756016421,-0.665000751443479,-1.0899434976736693,-1.084639293465326,-3.1812264223798685,16.137902700211605,0.20000076293945312,0.05826831213679995,0.9612505912780733,-0.45418613415235143,2.376687316708498,0.25353222856286095,1.6689689539932857,-1.6151791218890033,80.10206266226996,8.292049514513593,0.7077183627152123,11,-0.5100002288818288,-1.5125007629394496,-0.6662507057189906,-2.1800003051757777,2.4400005340576207,4,0.06155926473695361,-1.7442091535737776,29.584999084472656,1.4615158895507132,29.40999984741211,-3.090893327784846,29.479999542236328,0.06155926473695361
3570,2013-12-02,29.67499923706055,29.84499931335449,29.3799991607666,29.540000915527344,226866.0,0.0037205716562129787,-1.043948489218268,-6.750405340962259,76.83776398041317,61.91514969717978,-0.6532200886112065,-1.2249414226466122,-1.1225550807497306,-3.2416889601540895,16.310796071977002,0.4650001525878871,0.1221331120309479,1.047249317169193,-0.42551529694150503,2.520013931279891,0.3108670101138422,1.7836316242245438,-1.5441599432206168,69.91141778801122,-3.7382801284135923,0.736382307055349,12,-0.5649995803833043,-1.6224994659423864,-0.6824994087219274,-2.1849994659423864,2.4300003051757777,0,0.05812975318683078,-1.1052652712944837,29.565000534057614,-1.7442091535737776,29.584999084472656,1.4615158895507132,29.40999984741211,0.05812975318683078
3571,2013-12-03,28.864999771118164,29.9950008392334,28.76000022888184,29.7549991607666,533195.0,-0.027295686158966825,-1.2454587700011872,-6.592670038712421,61.384988244712304,63.62522218636248,0.21900158845785,-0.40291480716824424,-0.2492047672996165,-2.387478230966984,16.959299305422476,1.235000610351559,0.18914196354116797,0.21649990081787251,-1.257413662384355,1.6904134640201,-0.5204568807832395,0.9534566824189845,-0.5284612749364825,8.50198302383309,-60.80001505352142,0.7369567816011133,12,0.3300008773803711,-0.7799997329711914,0.309999942779541,-1.2899999618530273,3.4849987030029226,1,0.09007449859990113,-1.043948489218268,29.67499923706055,-1.1052652712944837,29.565000534057614,-1.7442091535737776,29.584999084472656,0.09007449859990113
3572,2013-12-04,29.024999618530273,29.28000068664551,28.35000038146973,28.604999542236328,326847.0,0.005543039968155528,-1.0000041018320986,-0.47191052171378606,51.18694487977736,65.16688900824896,0.12725234012417985,-0.5194519930745258,-0.35074787803221597,-2.500290891842347,16.313725756635716,0.9300003051757812,0.3168877949859663,0.3319997787475586,-1.130331877349441,1.7943314348445583,-0.39916604930094124,1.0631656067960584,0.970001220703125,41.03337685256244,-23.861578842616183,0.7311658280485005,12,0.14750099182128906,-0.9399995803833008,0.25625038146972656,-1.2824993133544922,3.394998550415032,2,0.09319551969878814,-1.2454587700011872,28.864999771118164,-1.043948489218268,29.67499923706055,-1.1052652712944837,29.565000534057614,0.09319551969878814
3573,2013-12-05,28.98500061035156,29.07500076293945,28.65999984741211,28.809999465942386,287047.0,-0.0013780881551908042,1.338023779973485,0.4166693157614919,52.114828433279214,65.86958604992925,0.28676514746425497,-0.39868900155087417,-0.2523576095961424,-2.4025594175354996,15.633264611088116,0.4150009155273402,0.4234055809054169,0.22775077819823863,-1.1619952756221856,1.617496832018663,-0.4671222487119735,0.9226238051084508,1.0100002288818395,38.60182688004195,-22.368376602129807,0.6948730269102118,12,0.18750000000000355,-0.9000005722045863,0.32999944686890004,-1.2425003051757777,3.889999389648441,3,0.10298425530951616,-1.0000041018320986,29.024999618530273,-1.2454587700011872,28.864999771118164,-1.043948489218268,29.67499923706055,0.10298425530951616
3574,2013-12-06,29.34499931335449,29.364999771118164,28.864999771118164,29.040000915527344,198776.0,0.012420172345083857,1.898556493567523,1.7428365903369405,63.470362850196764,66.33395069705747,0.01626673579061233,-0.6299225194092806,-0.5646968952142934,-2.7024655183995208,13.321795931643498,0.5,0.5074946190803686,0.4854994773864725,-0.7445532247083904,1.7155521794813353,-0.12952687366095716,1.1005258284339021,0.6171015167236362,60.48624042557602,-0.2055064177742878,0.6150263510474312,12,-0.17249870300292613,-1.259999275207516,-0.24624919891357067,-1.6024990081787074,3.320001602172855,4,0.08706765598774568,1.338023779973485,28.98500061035156,-1.0000041018320986,29.024999618530273,-1.2454587700011872,28.864999771118164,0.08706765598774568
3575,2013-12-09,29.34000015258789,29.459999084472656,29.03000068664551,29.3700008392334,187385.0,-0.00017035818311716966,3.095277886265963,-0.09836342374005005,61.56304585501535,65.96008322588143,0.02814474255714927,-0.5113434608035874,-0.5170777719909125,-2.6364734031207675,11.175057426688733,0.4299983978271449,0.6726680034734933,0.3917503356933594,-0.6925405328865786,1.4760412042732973,-0.15039509859660782,0.9338957699833266,0.5898586685180653,60.18234015959103,0.07922298306868214,0.5421454342899685,12,-0.16749954223632812,-1.255000114440918,-0.19750022888183594,-1.5974998474121094,3.3699989318847656,0,0.09083165990686881,1.898556493567523,29.34499931335449,1.338023779973485,28.98500061035156,-1.0000041018320986,29.024999618530273,0.09083165990686881
3576,2013-12-10,29.46500015258789,29.7549991607666,29.2549991607666,29.32500076293945,218008.0,0.004260395342532863,-2.571395485075135,-4.666539513001581,62.3438055070106,65.03693207103197,-0.11086534885473043,-0.527531404431457,-0.6080874654062711,-2.6983359914768386,9.444425729544813,0.5,0.7704690615237695,0.43050031661987376,-0.5146137881064128,1.3756144213461603,-0.04205673574326951,0.903057368983017,0.4332614997253401,79.359483264189,19.326541685597036,0.4725570523631431,12,-0.2924995422363281,-1.380000114440918,-0.22500038146972656,-1.7224998474121094,3.9350013732910156,1,0.08959780675299167,3.095277886265963,29.34000015258789,1.898556493567523,29.34499931335449,1.338023779973485,28.98500061035156,0.08959780675299167
3577,2013-12-11,29.559999465942386,29.79999923706055,29.38500022888184,29.45499992370605,206956.0,0.003224140942220677,-2.3877617750098294,0.7500000000000318,68.86329828451193,63.890337372799976,-0.20377916560594755,-0.5179532155705182,-0.6735781501414273,-2.72102091898045,7.763304377417188,0.41499900817871094,0.7560763857525288,0.4422496795654318,-0.3632541680307142,1.2477535271615778,0.03949775576736059,0.845001603363503,0.3072969609539733,78.94737722691444,12.36889724027695,0.402751923798073,12,-0.38749885559082387,-1.4749994277954137,-0.5099992752075231,-1.577499389648441,3.2899990081787003,2,0.09438427126472737,-2.571395485075135,29.46500015258789,3.095277886265963,29.34000015258789,1.898556493567523,29.34499931335449,0.09438427126472737
3578,2013-12-12,29.364999771118164,29.559999465942386,29.05500030517578,29.420000076293945,246637.0,-0.006596742163303859,2.014928602336608,-0.5238147138964223,60.139890453823604,61.989436498748915,-0.04835303305842942,-0.3055400383284166,-0.447019982642491,-2.463527222272745,7.392956251948318,0.5049991607666051,0.693403787731544,0.22624998092651438,-0.5821849056819275,1.0346848675349563,-0.17796746237770478,0.6304674242307335,0.47195073486966166,53.4759663735262,-13.777680152223049,0.40421744330422077,12,-0.19249916076660156,-1.2799997329711914,-0.6512494087219238,-1.3824996948242188,2.4099998474121094,3,0.10403536256219814,-2.3877617750098294,29.559999465942386,-2.571395485075135,29.46500015258789,3.095277886265963,29.34000015258789,0.10403536256219814
3579,2013-12-13,29.40500068664551,29.63999938964844,29.20000076293945,29.334999084472656,294081.0,0.0013621970318109522,-1.5882405740026917,-1.2727493411014656,51.898744364448305,59.21843431919726,-0.12676768822233342,-0.31772592150494816,-0.45805429756719107,-2.4363349690553484,7.102788266413648,0.4399986267089915,0.6109408186573546,0.23825082778931161,-0.5661270891878729,1.0426287447664961,-0.16393813069927887,0.6404397862779021,0.4022108168519516,48.701390385458545,-14.689313938474037,0.40218895848859176,12,-0.23250007629394887,-1.3200006484985387,-0.6912503242492711,-1.422500610351566,1.7399997711181605,4,0.11800711553563792,2.014928602336608,29.364999771118164,-2.3877617750098294,29.559999465942386,-2.571395485075135,29.46500015258789,0.11800711553563792
3580,2013-12-16,29.19499969482422,29.65999984741211,29.059999465942386,29.25,271076.0,-0.007141676140707154,-2.6923013721141005,-0.7857006621072596,44.099365636985205,57.29780958500536,0.008923406288914748,-0.05253046819503737,-0.21303145022542225,-2.16119669431162,6.527894381456117,0.600000381469723,0.469091506429681,-0.008500194549561968,-0.7408580750758027,0.7238576859766788,-0.37467913481268056,0.3576787457135566,0.5830675862326906,18.79189132449542,-40.7685795409201,0.36617894026312026,12,-0.11999988555907848,-0.7374992370605469,-0.9962501525878906,-1.2124996185302734,2.819999694824226,0,0.1188560115422197,-1.5882405740026917,29.40500068664551,2.014928602336608,29.364999771118164,-2.3877617750098294,29.559999465942386,0.1188560115422197
3581,2013-12-17,29.57999992370605,29.95000076293945,29.190000534057614,29.190000534057614,283870.0,0.013187197564865416,-2.897443170703079,-7.090858648911083,53.11356155894305,57.51187810491266,-0.2950117299718009,-0.38106594493450885,-0.550238081361254,-2.4834287540209026,6.019622276670152,0.7600002288818359,0.3487823209492582,0.3282500267028787,-0.36707449904301015,1.0235745524487676,-0.01941223617006571,0.6759122895758232,-1.229999542236321,58.65914525251562,0.9304877547544592,0.3476622628729437,12,-0.2749996185302699,-0.942499160766598,-1.381250381469723,-1.4499998092651332,2.1200008392333984,1,0.10581471159025102,-2.6923013721141005,29.19499969482422,-1.5882405740026917,29.40500068664551,2.014928602336608,29.364999771118164,0.10581471159025102
3582,2013-12-18,30.184999465942386,30.53000068664551,29.645000457763672,29.645000457763672,421740.0,0.02045299336703099,-2.2777846458153177,1.3846150084119189,59.49369457134972,58.33175212025383,-0.8025587140769801,-0.9140010739839362,-1.1108729250936484,-3.0280513779501916,5.789774345354441,0.9500007629394602,0.23321692594845445,0.8577495574951222,0.1009112126458298,1.6145879023444145,0.479330385070476,1.2361687299197683,-1.8029990768432604,76.61009278117227,21.582504792042435,0.3784191724246465,12,-0.4874992370605504,-1.1174993515014684,-1.998749732971195,-2.014999389648441,1.600000381469723,2,0.10650992601686116,-2.897443170703079,29.57999992370605,-2.6923013721141005,29.19499969482422,-1.5882405740026917,29.40500068664551,0.10650992601686116
3583,2013-12-19,30.48500061035156,30.63500022888184,30.26000022888184,30.31999969482422,310477.0,0.009938749369456268,-1.6315803563063658,0.3055578121964487,63.37210688481425,58.32083479076688,-0.9693457980589137,-1.1077674528687176,-1.363075787281769,-3.267234194425317,6.001517910875171,0.4500007629394531,0.24589914842535876,1.0542507171630824,0.2575781823150969,1.8509232520110679,0.6559144497390896,1.4525869845870751,-2.0170802093505777,90.47621930986665,37.025015516841094,0.39833626742399314,12,-0.6525001525878835,-1.3175001144409144,-2.2987508773803675,-2.1375007629394496,1.9349975585937464,3,0.0775790656525841,-2.2777846458153177,30.184999465942386,-2.897443170703079,29.57999992370605,-2.6923013721141005,29.19499969482422,0.0775790656525841
3584,2013-12-20,30.30500030517578,30.79999923706055,30.19499969482422,30.5,1077942.0,-0.005904553110445243,-1.9156540123173258,-1.1818097748185394,58.974378481184544,58.033205082563455,-0.7139255106982461,-0.8517220511407828,-1.136866871262157,-3.019579763181234,6.3042191584854885,0.6049995422363317,0.3041830924507245,0.7982503890991204,-0.028482489369515918,1.6249832675677567,0.38488394986480046,1.2116168283334403,-1.707055114501948,71.55178178174866,19.34895848562529,0.4133664392343187,12,-0.3775005340576172,-0.7500009536743129,-2.11875057220459,-1.9575004577636719,2.6399993896484375,4,0.048506823908641694,-1.6315803563063658,30.48500061035156,-2.2777846458153177,30.184999465942386,-2.897443170703079,29.57999992370605,0.048506823908641694
3585,2013-12-23,30.815000534057614,30.899999618530273,30.26499938964844,30.420000076293945,271335.0,0.016828913504242093,1.2477938843164798,-2.025646543291973,80.37385232245006,60.036543617612296,-1.1093541821166077,-1.3107889953683056,-1.594263069767024,-3.453403416260638,7.217538984369577,0.6350002288818324,0.3827136265587825,1.2332506179809535,0.22707847590640284,2.239422760055504,0.7301645469436799,1.736336689018227,-2.0408910196728414,95.02929064439398,35.75783806289314,0.503086071037275,12,-0.8375005722045863,-1.2100009918212855,-2.7850008010864222,-2.4675006866455043,1.7149982452392614,0,0.010709067596521127,-1.9156540123173258,30.30500030517578,-1.6315803563063658,30.48500061035156,-2.2777846458153177,30.184999465942386,0.010709067596521127
3586,2013-12-27,30.8799991607666,31.0,30.48500061035156,30.8799991607666,189721.0,0.0021093177213205028,3.2916315663991393,0.0,79.77529397069226,61.248987582743446,-1.0644671620218453,-1.3339159742348983,-1.6377004895043505,-3.444906286174575,7.71183950212769,0.514999389648441,0.3976590711141945,1.228249263763427,0.06876532059326479,2.3877332069335893,0.6485072921783477,1.8079912353485064,-1.8933006359672788,91.1438465111696,28.344083831313107,0.5797419715850803,12,-0.8524990081787109,-1.2049989700317383,-2.8687496185302734,-2.532499313354492,1.7399997711181712,4,0.036755189758031825,1.2477938843164798,30.815000534057614,-1.9156540123173258,30.30500030517578,-1.6315803563063658,30.48500061035156,0.036755189758031825
3587,2013-12-30,30.920000076293945,30.989999771118164,30.70000076293945,30.84000015258789,102668.0,0.0012953664706754076,1.6363628482006167,100.0,81.05938375796083,63.57337572764759,-0.996004843356026,-1.3228124483123516,-1.6726393454545914,-3.4172985464641066,8.279977756835159,0.2899990081787145,0.43024377290606,1.192750167846679,-0.09049610338252378,2.4759964390758817,0.5511270322320776,1.8343733034612804,-1.6917053744705406,90.06212504620284,23.20174779672142,0.6416231356146006,12,-0.8900003433227539,-1.244999885559082,-2.908750534057617,-2.572500228881836,2.4200000762939453,0,0.02522641283055882,3.2916315663991393,30.8799991607666,1.2477938843164798,30.815000534057614,-1.9156540123173258,30.30500030517578,0.02522641283055882
3588,2014-01-02,30.96999931335449,31.440000534057614,30.899999618530273,31.0,356111.0,0.0016170516473859031,-5.3529490962537025,-0.37500894070528723,78.96612875587843,66.58086288225093,-0.8877487070384973,-1.3320243880321243,-1.7117330962755695,-3.3961572673821863,8.792518355124079,0.5400009155273402,0.4574859491179524,1.173499393463132,-0.22199744088715434,2.568996227813418,0.475750976287987,1.8712478106382768,-1.5290999757498938,62.24892338285276,-5.193938084006383,0.6977484171751432,1,-0.7199993133544886,-1.0749988555908168,-2.9587497711181605,-2.6099996566772425,2.4100017547607457,3,0.02631580730149352,1.6363628482006167,30.920000076293945,3.2916315663991393,30.8799991607666,1.2477938843164798,30.815000534057614,0.02631580730149352
3589,2014-01-03,31.38500022888184,31.5,30.7549991607666,31.07500076293945,266153.0,0.013400094437470589,1.7592674354944104,-10.333079026001938,81.8040243547203,70.77026940644372,-1.1089702791476093,-1.690349509342873,-2.122225778397432,-3.7367225489763314,9.213653319883267,0.7450008392333984,0.47243918168693,1.4975003242492697,-0.062143733746776064,3.0571443822453155,0.7176782952512468,2.2773223532472926,-1.6642267237738224,90.6882822442149,21.404707758316462,0.7798220289980238,1,-1.039999961853031,-1.4600000381469762,-3.1875004768371618,-3.0250005722045934,1.8900012969970668,4,0.032977471165063665,-5.3529490962537025,30.96999931335449,1.6363628482006167,30.920000076293945,3.2916315663991393,30.8799991607666,0.032977471165063665
3590,2014-01-06,31.399999618530273,31.709999084472656,31.145000457763672,31.399999618530273,201601.0,0.0004779158686967211,-1.215688181131398,0.0,81.15939714297114,73.8864733602246,-0.8697623246368522,-1.6543072248362307,-2.1395420109211756,-3.6773215967677935,9.51779291966542,0.5649986267089844,0.5465040730830459,1.426249694824218,-0.26882323180567624,3.1213226214541123,0.5787132315092691,2.273786158139167,-1.3945498742395408,74.69388962587901,6.408705584761179,0.8475364633149471,1,-0.7224998474121094,-1.369999885559082,-3.112499713897705,-3.0399999618530273,1.9300022125244212,0,0.04920382468355777,1.7592674354944104,31.38500022888184,-5.3529490962537025,30.96999931335449,1.6363628482006167,30.920000076293945,0.04920382468355777
3591,2014-01-07,31.46500015258789,31.774999618530273,31.334999084472656,31.54999923706055,264852.0,0.0020700807276206046,-1.550718708536046,-100.0,80.97559402228144,76.2733510769948,-0.7143810381707212,-1.5963823437795952,-2.218563451252308,-3.6646329183366895,10.912051552484577,0.4400005340576172,0.6620132521345461,1.3612502098083503,-0.3741122320199288,3.0966126516366295,0.49356898889421075,2.22893143072249,-1.152731527064411,71.16280967834093,4.051736391552836,0.867681220914139,1,-0.48000049591064453,-1.4025001525878906,-3.036250591278076,-3.1050004959106445,2.3199996948242188,1,0.033847087924497865,-1.215688181131398,31.399999618530273,1.7592674354944104,31.38500022888184,-5.3529490962537025,30.96999931335449,0.033847087924497865
3592,2014-01-08,31.729999542236328,31.85000038146973,31.270000457763672,31.56999969482422,293542.0,0.00842203681434417,1.899988555951825,-1.88237142087776,87.59933215556919,78.96526499596757,-0.8238068459989449,-1.7374176390275764,-2.4760955200501726,-3.8540044110066454,11.839876755339155,0.5799999237060582,0.8393286823461992,1.490999603271483,-0.3107350924105958,3.2927342989535617,0.5901322554304436,2.3918669511125223,-1.1251847181114911,89.04103146512053,19.370552519644335,0.9008673478410394,1,-0.7074995040893555,-1.629999160766598,-3.184999465942383,-3.369999885559082,2.5050010681152273,2,0.028049145997110836,-1.550718708536046,31.46500015258789,-1.215688181131398,31.399999618530273,1.7592674354944104,31.38500022888184,0.028049145997110836
3593,2014-01-09,31.96999931335449,32.330001831054695,31.71500015258789,31.82500076293945,285439.0,0.007563812624664434,-2.3698743239360387,0.9062418043535274,88.34077265553009,82.22819768200597,-0.9286663977574037,-1.8364799388068072,-2.69891525811299,-4.034096098352663,13.02636005715278,0.615001678466804,0.9834811280257973,1.5817494392394984,-0.2762637183166028,3.439762596795596,0.6527428604614478,2.510756018017549,-1.1161473777606723,77.14273604156139,4.620707104708799,0.9290065787780492,1,-0.672498703002919,-1.6299982070922745,-3.272499561309811,-3.6099996566772425,1.870000839233402,3,0.042852701553269146,1.899988555951825,31.729999542236328,-1.550718708536046,31.46500015258789,-1.215688181131398,31.399999618530273,0.042852701553269146
3594,2014-01-10,31.899999618530273,32.275001525878906,31.815000534057614,32.10499954223633,261924.0,-0.0021895432069958254,-1.4533511014358318,-1.4138067113034556,92.19968780183588,83.54217940193772,-0.6801475612988526,-1.6498397683741644,-2.6104216222394108,-3.894327048200264,14.752142084276503,0.4600009918212926,1.067912840232367,1.3839997291564927,-0.5226990146956609,3.29069847300865,0.4306503572304159,2.3373491010825695,-0.75091770384428,63.712935510766066,-14.960943467024926,0.9533493719260778,1,-0.49249839782714844,-1.5599985122680593,-3.3424997329711914,-3.5399999618530273,2.375001907348633,4,0.046395030322359254,-2.3698743239360387,31.96999931335449,1.899988555951825,31.729999542236328,-1.550718708536046,31.46500015258789,0.046395030322359254
3595,2014-01-13,32.005001068115234,32.314998626708984,31.90500068664551,32.049999237060554,230935.0,0.003291581531053245,-2.3469365511873006,0.21950334483949166,91.452994797016,84.83970171597369,-0.6689421091098495,-1.6284400580131972,-2.6980678935340947,-3.9312740186595505,16.661570361970952,0.41499900817871094,1.1223393462695626,1.3557511329650893,-0.5772129454154324,3.2887152113456075,0.38926909377482843,2.32223317215535,-0.6197351701555007,69.33959038841438,-11.375844843327258,0.9664820391902597,1,-0.48999977111816406,-1.6649999618530202,-3.4512510299682617,-3.6450014114379883,2.414997100830071,0,0.03968131277548692,-1.4533511014358318,31.899999618530273,-2.3698743239360387,31.96999931335449,1.899988555951825,31.729999542236328,0.03968131277548692
3596,2014-01-14,32.10499954223633,32.14500045776367,31.32999992370605,31.70000076293945,232730.0,0.0031244640144916236,2.3608227151172083,-9.00033909799798,89.66942181328972,85.79637261101024,-0.6446972386067351,-1.6026860390549373,-2.77822427389847,-3.964420513453824,17.6957389202688,0.8150005340576207,1.2211085132934514,1.3237496376037612,-0.6291668125796335,3.2766660877871594,0.34729141251206386,2.3002078626954585,0.22500228881836648,78.77339647968623,-2.3596616710045026,0.9764582250916988,1,-0.56249904632568,-1.764998435974114,-3.523749828338623,-3.744999885559082,2.1199989318847585,1,0.038156122295120776,-2.3469365511873006,32.005001068115234,-1.4533511014358318,31.899999618530273,-2.3698743239360387,31.96999931335449,0.038156122295120776
3597,2014-01-15,32.34999847412109,32.375,32.139999389648445,32.185001373291016,312686.0,0.00763117693125781,1.1860506378523497,0.40740147690450756,89.4291659273838,86.95893229673307,-0.7437301888850918,-1.715924490382566,-2.996417687006055,-4.1392665967958635,18.83188709860912,0.2700004577636719,1.215131895242319,1.4292486190795834,-0.5547005185656033,3.4131977567247738,0.4372740502569883,2.4212231879021786,-1.0199985504150355,97.60750965994373,16.92693507875407,0.9919745688225944,1,-0.7849988937377859,-1.9874982833862234,-3.7099981307983327,-3.9899988174438406,1.6550025939941477,2,0.044358622595885855,2.3608227151172083,32.10499954223633,-2.3469365511873006,32.005001068115234,-1.4533511014358318,31.899999618530273,0.044358622595885855
3598,2014-01-16,32.419998168945305,32.709999084472656,32.174999237060554,32.34999847412109,364950.0,0.0021638237442334063,-1.547629427793054,0.4242480290384665,96.89579689207537,88.63579591199473,-0.6553325230522198,-1.6288271597709176,-3.022610438833695,-4.133523380086739,20.75486711153742,0.5349998474121023,1.218150073582013,1.3464983940124426,-0.6032380945906581,3.2962348826155434,0.3716301497108958,2.321366638313993,-1.0899982452392543,78.98542812401045,-2.7321518578431494,0.9748682443015498,1,-0.49249839782714133,-1.7349987030029226,-3.791247844696038,-4.059998512268059,1.335002899169929,3,0.05598403898569049,1.1860506378523497,32.34999847412109,2.3608227151172083,32.10499954223633,-2.3469365511873006,32.005001068115234,0.05598403898569049
3599,2014-01-17,32.875,33.02000045776367,32.279998779296875,32.380001068115234,365857.0,0.014034603848020355,-1.129490479771229,7.071444141689374,96.8181940346775,90.37566223329543,-0.9797858910510939,-1.9083798244412193,-3.4463129533728036,-4.5218219161270135,22.77937930296277,0.7400016784667969,1.2317416202973703,1.628000259399414,-0.314134370481689,3.570134889280517,0.656932944458859,2.5990675743399656,-1.4898001098632854,91.42009396792723,10.915997243069029,0.9710673149405521,1,-0.7299995422363281,-1.932499885559082,-4.246249675750732,-4.515000343322754,0.865001678466804,4,0.029353616808757144,-1.547629427793054,32.419998168945305,1.1860506378523497,32.34999847412109,2.3608227151172083,32.10499954223633,0.029353616808757144
3600,2014-01-20,32.665000915527344,32.97499847412109,32.55500030517578,32.900001525878906,218103.0,-0.006387804850879308,1.181839800245773,-0.47474973219996763,88.05975005185236,91.16279068102553,-0.6386351257894489,-1.502101312814542,-3.1911740245802918,-4.249335922943171,24.93889600461236,0.4199981689453054,1.2645187029929552,1.2445011138916016,-0.5393115145395413,3.0283137423227444,0.3525947996760337,2.136407428107173,-1.1817129913330113,78.99411656492266,-0.15734360148302073,0.8919063142155709,1,-0.5200004577636719,-1.640000343322754,-4.036250591278076,-4.305001258850098,0.9699974060058523,0,0.04928824629501993,-1.129490479771229,32.875,-1.547629427793054,32.419998168945305,1.1860506378523497,32.34999847412109,0.04928824629501993
3601,2014-01-21,32.709999084472656,32.97999954223633,32.56999969482422,32.790000915527344,201029.0,0.0013775652130449956,-1.2777730682829653,0.34043243945198365,88.08514092080445,91.21676943271834,-0.5458611593868312,-1.3708698868161235,-3.165561563961397,-4.237178319837426,26.937408582774946,0.4099998474121094,1.248373146854938,1.1329993247985826,-0.5149636574039675,2.7809623070011327,0.30901783369731106,1.9569808158998576,-1.134508408264164,64.77261397477939,-12.461756729053334,0.8239814911012746,1,-0.534998893737793,-1.6724987030029297,-4.081248760223389,-4.34999942779541,0.7000007629394531,1,0.05227756442476883,1.181839800245773,32.665000915527344,-1.129490479771229,32.875,-1.547629427793054,32.419998168945305,0.05227756442476883
3602,2014-01-22,33.400001525878906,33.400001525878906,32.759998321533196,32.759998321533196,305911.0,0.02109454175233516,1.0000000000000222,-7.999856952126734,90.63549161436353,91.47173820592207,-1.0885325261068104,-1.9053511435421129,-3.765324686566359,-4.857209330124057,28.342759629282842,0.69000244140625,1.261178051779865,1.662251663208007,-0.040305124031888795,3.364808450447903,0.8109732695880609,2.513530056827957,-1.7378402627771017,100.0,20.007949888387728,0.8512783936199484,1,-1.0350008010864258,-2.1725006103515625,-4.771251201629639,-5.04000186920166,-0.720001220703125,2,0.024700506303958036,-1.2777730682829653,32.709999084472656,1.181839800245773,32.665000915527344,-1.129490479771229,32.875,0.024700506303958036
3603,2014-01-23,32.84999847412109,33.669998168945305,32.755001068115234,33.39500045776367,313949.0,-0.01646715648595609,-1.48979888413129,-0.8515613358526121,73.43995761721322,89.38732374096398,-0.44764939432948125,-1.2322625699808967,-3.1155893817898423,-4.2374074804986925,29.779579454558764,0.914997100830071,1.2652926440217342,0.9939987182617109,-0.6702936842574019,2.65829112078082,0.16185251700215275,1.8261449195212656,-1.048809989997114,41.007190295844694,-36.0773251355164,0.8321462012595547,1,-0.34999942779541016,-1.4874992370605433,-4.221248149871819,-4.4899988174438406,0.865001678466804,3,0.03515989794958574,1.0000000000000222,33.400001525878906,-1.2777730682829653,32.709999084472656,1.181839800245773,32.665000915527344,0.03515989794958574
3604,2014-01-24,31.774999618530273,32.880001068115234,31.729999542236328,32.790000915527344,391883.0,-0.03272447200987505,-1.0814479950426261,1.8623809223834178,54.48028526816356,85.27924490442483,0.6791761633720839,-0.04373049817512964,-1.9383983731629968,-3.1050181605844536,30.2513146303233,1.1500015258789062,1.198681322276073,-0.1545001029968276,-1.6518518376696605,1.3428516316760053,-0.903175970333244,0.5941757643395889,1.894998550415032,2.31959320354178,-71.96636674566312,0.7486758673364168,1,0.724999427795403,-0.4100008010864258,-3.146249294281006,-3.4149999618530273,0.5300006866455078,4,0.062313185628813716,-1.48979888413129,32.84999847412109,1.0000000000000222,33.400001525878906,-1.2777730682829653,32.709999084472656,0.062313185628813716
3605,2014-01-27,31.145000457763672,31.665000915527344,30.75,31.395000457763672,499912.0,-0.019826881772776028,1.316455329463915,0.24630510398325295,46.631582159745065,80.49726272069763,1.3123643843389914,0.6453462819979734,-1.2199638147348963,-2.420230285126074,30.162891194564367,1.0249996185302734,1.0841712217933868,-0.8009992599487319,-2.2532339220652133,0.651235402167746,-1.5271165910069726,-0.07488192889049117,2.5249977111816335,13.527421419799893,-58.62740406330438,0.7261173310582397,1,1.0649986267089844,0.21999835968017578,-2.5162501335144043,-2.785000801086426,2.095001220703132,0,0.08331999301853488,-1.0814479950426261,31.774999618530273,-1.48979888413129,32.84999847412109,1.0000000000000222,33.400001525878906,0.08331999301853488
3606,2014-01-28,32.014999389648445,32.09999847412109,31.2549991607666,31.295000076293945,271281.0,0.027933823056595974,-1.1124952614374823,-2.879997253417997,52.66106322852361,76.41191797637984,0.4785846496445245,-0.14257115303063017,-1.9952361506305358,-3.236850829084858,30.033838613466912,0.9549980163574148,0.9839585853776249,0.012249660491953307,-1.3505395599665562,1.3750388809504628,-0.6691449497373014,0.693644270721208,1.5381988525390469,43.32192407180031,-25.594088110664217,0.6813946102292544,1,0.19499969482421164,-0.5850000381469869,-3.2487492561340403,-3.6549997329711985,1.5800018310546804,1,0.05060124825142287,1.316455329463915,31.145000457763672,-1.0814479950426261,31.774999618530273,-1.48979888413129,32.84999847412109,0.05060124825142287
3607,2014-01-29,31.70000076293945,32.564998626708984,31.420000076293945,32.439998626708984,298483.0,-0.009839095196448655,1.3131333759758326,-1.0277757909543852,47.513824769054445,70.92503218493307,0.7729709687066837,0.24649739895523481,-1.5922150821964003,-2.871040978840039,30.09996125022566,1.144998550415039,0.8832941890478736,-0.3417490005493171,-1.6158277186291023,0.9323297175304681,-0.9787883595892133,0.2952903584905755,1.7410695495605388,32.53429310479968,-33.88118970616626,0.637039359039893,1,0.5099983215332067,-0.04250144958496094,-2.7287502288818324,-3.3400011062622035,1.8349990844726598,2,0.05394318748634941,-1.1124952614374823,32.014999389648445,1.316455329463915,31.145000457763672,-1.0814479950426261,31.774999618530273,0.05394318748634941
3608,2014-01-30,31.78499984741211,31.88500022888184,31.3799991607666,31.65999984741211,285257.0,0.0026813590670959897,2.107691585384416,-0.16891940655511142,48.94398698028232,65.60567584555584,0.6575759758912127,0.23788312555267765,-1.6202389886464736,-2.900626114116868,29.535399198231804,0.5050010681152379,0.8056920255017843,-0.2974999427795382,-1.4757791477283035,0.8807792621692272,-0.8866395452539209,0.2916396596948445,1.5484276525878826,48.59151776519744,-17.415407854796698,0.5891396024743827,1,0.4249992370605469,0.1474990844726527,-2.4024996757507324,-3.4250001907348633,1.2550010681152344,3,0.02815795067044946,1.3131333759758326,31.70000076293945,-1.1124952614374823,32.014999389648445,1.316455329463915,31.145000457763672,0.02815795067044946
3609,2014-01-31,32.419998168945305,32.44499969482422,31.46999931335449,31.790000915527344,403290.0,0.019977924322214458,1.8676468938280575,5.039978027343693,53.47278219048726,61.76267941651527,-0.05448107487368503,-0.33265547600409207,-2.1864848870267153,-3.47914887076195,29.50960617689502,0.9750003814697301,0.7258169360010172,0.2857484817504812,-0.8538232229939382,1.425320186494897,-0.28403737062172496,0.8555343341226909,0.8100922310546892,92.01098801784778,25.33400688812648,0.5697858523722081,1,-0.20999908447264914,-0.4874992370605433,-2.919997692108147,-4.01499843597411,0.490001678466804,4,0.03994454215864374,2.107691585384416,31.78499984741211,1.3131333759758326,31.70000076293945,-1.1124952614374823,32.014999389648445,0.03994454215864374
3610,2014-02-03,32.94499969482422,33.294998168945305,32.485000610351555,32.630001068115234,394656.0,0.016193755568493673,-1.677679905672806,0.5000000000000057,56.56250353902703,58.26016415187334,-0.5985297081314869,-0.7757477234551544,-2.622804293122126,-3.938699611743921,29.492661428613935,0.875,0.6353322257778302,0.7335000038146973,-0.4059646519690361,1.8729646595984306,0.16376767592282704,1.303232331706564,-2.1949996948242188,82.84320371147814,16.965320311155807,0.5697323278918671,2,-0.7350006103515625,-0.9775009155273438,-3.2037501335144043,-4.457500457763668,-0.18500137329102273,0,-0.019426298241823403,1.8676468938280575,32.419998168945305,2.107691585384416,31.78499984741211,1.3131333759758326,31.70000076293945,-0.019426298241823403
3611,2014-02-04,32.529998779296875,32.69499969482422,32.02000045776367,32.564998626708984,309536.0,-0.012596780068950597,3.5762352423932864,-0.1111111111111111,51.36986539982331,53.8973167947022,-0.23663128304966818,-0.2918311890934717,-2.127112071413844,-3.463669119454618,29.13783328027512,0.9249992370605469,0.49878050947015495,0.2652491569519029,-0.8258413249044381,1.3563396388082438,-0.2802960839762676,0.8107943978800733,-1.7290988159179683,60.052230503450886,-1.737213886041971,0.5455452409281712,2,-0.31999969482421875,-0.4524993896484446,-2.7387490272521973,-3.992499351501465,-0.22499847412109375,1,0.021826096704983478,-1.677679905672806,32.94499969482422,1.8676468938280575,32.419998168945305,2.107691585384416,31.78499984741211,0.021826096704983478
3612,2014-02-05,32.61999893188477,33.220001220703125,32.39500045776367,32.49499893188477,344999.0,0.0027666817081215545,-4.076975444856344,-3.571444141689373,51.51745643633199,51.46148333015985,-0.5016659636977536,-0.32858271293384433,-2.1356456862992452,-3.4960995007629236,28.831848311234943,0.8250007629394531,0.39003493607918216,0.3107493400573773,-0.7609352233298452,1.3824339034445998,-0.22509294163623395,0.8465916217509886,-1.7692170043945374,64.75197980898677,4.9254781408761374,0.5358422816936106,2,-0.5974998474121165,-0.434999465942397,-2.7687487602233958,-4.032499313354499,-0.20999908447266336,2,0.029889709403556175,3.5762352423932864,32.529998779296875,-1.677679905672806,32.94499969482422,1.8676468938280575,32.419998168945305,0.029889709403556175
3613,2014-02-06,33.34000015258789,33.34000015258789,32.674999237060554,32.720001220703125,340448.0,0.022072386397270716,1.1451679392600476,4.959991455078125,53.39168624098983,51.3405278826961,-1.2793926965512128,-0.9915201395286388,-2.755752423305033,-4.153679896180808,27.94888961236789,0.7200012207031179,0.28995334524003624,0.9622505187988253,-0.19022260391558632,2.114723641513237,0.3860139574416195,1.538487080156031,-2.4403339002685556,100.0,42.34526329269667,0.5762365613572054,2,-1.2950000762939453,-1.1300010681152344,-3.4875001907348633,-4.752500534057617,-1.5349998474121094,3,0.005848821053741959,-4.076975444856344,32.61999893188477,3.5762352423932864,32.529998779296875,-1.677679905672806,32.94499969482422,0.005848821053741959
3614,2014-02-07,33.380001068115234,33.889999389648445,33.299999237060554,33.43000030517578,387236.0,0.001199787502827565,-4.618971499155709,-0.08064406967371977,55.347793610369116,52.30899582165432,-1.193266387715667,-0.9644034648783162,-2.7052624295191983,-4.129834826734836,27.180027667055427,0.5900001525878906,0.09090678429618038,0.9282513618469252,-0.2835906952789955,2.140093418972846,0.3223303332839649,1.5341723904098856,-2.382721459785156,72.72734690713524,17.037759451921225,0.6059210285629595,2,-0.8075017929077148,-1.0600013732910156,-3.3075008392333984,-4.572501182556152,-1.375,4,-0.01018574420935714,1.1451679392600476,33.34000015258789,-4.076975444856344,32.61999893188477,3.5762352423932864,32.529998779296875,-0.01018574420935714
3615,2014-02-10,33.275001525878906,33.564998626708984,33.18000030517578,33.439998626708984,216209.0,-0.003145582351003151,-1.16900742523721,3.2999923704890515,54.18830401286759,52.47868924213699,-0.8430028316942426,-0.8004181339157697,-2.526212475620433,-3.9635064310507246,26.253093197876588,0.3849983215332031,-0.019434541305798803,0.7597517967224121,-0.48614079972194446,2.005644393166765,0.13680549850023738,1.3826980949445904,-2.1041587306697274,67.11239491726973,12.052423237139728,0.6229462982221772,2,-0.6400022506713867,-0.9550018310546875,-3.1400012969970703,-4.437501907348633,-1.2700004577636719,0,-0.010969246032428437,-4.618971499155709,33.380001068115234,1.1451679392600476,33.34000015258789,-4.076975444856344,32.61999893188477,-0.010969246032428437
3616,2014-02-11,33.330001831054695,33.5,33.19499969482422,33.28499984741211,280473.0,0.0016529016575104194,-1.7110862451892919,-0.27274408711538767,49.42717113067372,52.6912832823169,-0.7731595903837487,-0.7999527913389599,-2.5103157267141114,-3.958710355069968,26.757274474743138,0.30500030517578125,0.020158387528809385,0.7535019874572839,-0.5274239901241842,2.0344279650387556,0.11303899866654632,1.393964976248018,-1.9960096401791603,62.54194256261102,12.622684295162138,0.6404629887907355,2,-0.6950025558471751,-1.0100021362304759,-2.976252079010017,-4.387502670288093,-1.020000457763679,1,-0.017101814527667014,-1.16900742523721,33.275001525878906,-4.618971499155709,33.380001068115234,1.1451679392600476,33.34000015258789,-0.017101814527667014
3617,2014-02-12,33.78499984741211,33.919998168945305,33.34999847412109,33.34999847412109,306002.0,0.013651304871320935,-1.6206799786025996,9.66627108586792,57.77225320983391,53.67220175226708,-1.0072173485074956,-1.2036433187788589,-2.8854111839748455,-4.3490624133675055,27.084596131188686,0.5899963378906108,0.1738489599012354,1.1367499351501493,-0.24736079224145868,2.5208606625417573,0.44469457145434177,1.8288052988459533,-2.297647224610202,89.15675201995332,36.535884987140335,0.6920553636958048,2,-1.0900011062622141,-1.4500007629394531,-3.2612500190734863,-4.810000419616699,-1.4650001525878906,2,-0.0438064096173052,-1.7110862451892919,33.330001831054695,-1.16900742523721,33.275001525878906,-4.618971499155709,33.380001068115234,-0.0438064096173052
3618,2014-02-13,34.235000610351555,34.299999237060554,33.68000030517578,33.86999893188477,386397.0,0.013319543139613588,1.5050515948551135,0.8390816693412847,72.82005696570049,55.821898949513,-1.1992519750912933,-1.5923366970603539,-3.254274533554778,-4.7273120751904685,27.089804983652254,0.6199989318847727,0.2505285951135292,1.4960005760192772,-0.05324977773776851,3.0452509297763264,0.7213753991407543,2.2706257528978,-2.5530363438581745,94.19654565209123,33.75829696132137,0.7746251768785246,2,-1.075000762939446,-1.710000991821282,-3.673750400543206,-5.222500801086415,-1.8199996948242116,3,-0.05330803944509421,-1.6206799786025996,33.78499984741211,-1.7110862451892919,33.330001831054695,-1.16900742523721,33.275001525878906,-0.05330803944509421
3619,2014-02-14,33.84000015258789,34.455001831054695,33.799999237060554,34.334999084472656,312056.0,-0.011537912975652986,-1.2782668692324075,-1.3561552208856855,76.13967345295671,57.99714005106074,-0.6499954372395464,-1.1819323227840215,-2.7804090128733705,-4.264524059569986,26.760798636444754,0.6550025939941406,0.3891130963232996,1.0527501106262207,-0.5725746752770746,2.6780748965295196,0.2400877176745695,1.8654125035778684,-1.8962323890377917,51.764631964431814,-14.004099262370318,0.812662392951649,2,-0.6024990081787109,-1.2374992370605469,-3.0212492942809988,-4.587499618530266,-2.9850006103515625,4,-0.06013592902588938,1.5050515948551135,34.235000610351555,-1.6206799786025996,33.78499984741211,-1.7110862451892919,33.330001831054695,-0.06013592902588938
3620,2014-02-17,34.275001525878906,34.314998626708984,33.919998168945305,34.02000045776367,174026.0,0.012854650453000938,1.3582449867338184,-0.5151547845654704,73.94069440403445,60.50500994041752,-0.9795008346790368,-1.5706606565591699,-3.133410672037371,-4.625885576406262,26.414012377413563,0.47499847412109375,0.5389227862435177,1.4072514533996596,-0.3469517793894781,3.161454686188801,0.5301498370050908,2.2843530697942285,-2.029885674228254,85.71428571428524,16.399545516189733,0.8771016163945705,2,-0.8500003814697266,-1.6725006103515625,-3.4012503623962367,-5.022500991821282,-2.730001449584961,0,-0.0662290403123611,-1.2782668692324075,33.84000015258789,1.5050515948551135,34.235000610351555,-1.6206799786025996,33.78499984741211,-0.0662290403123611
3621,2014-02-18,34.419998168945305,34.439998626708984,34.150001525878906,34.22999954223633,221864.0,0.004230390564882169,1.521718939180336,0.7450895328137109,79.89008639661967,63.65752438044949,-0.9255372870923395,-1.6664180364073857,-3.1669193719710016,-4.696050811326948,26.078144541696496,0.2899971008300781,0.6266690064856135,1.4667481422424231,-0.41698955317943387,3.35048583766428,0.5248792945314946,2.4086169899533516,-1.9096959997661713,96.83225739634632,21.92050686999316,0.9418688477109278,2,-0.8549976348876811,-1.8174972534179616,-3.492496967315663,-5.167497634887681,-2.2349967956542898,1,-0.07016261561015857,1.3582449867338184,34.275001525878906,-1.2782668692324075,33.84000015258789,1.5050515948551135,34.235000610351555,-0.07016261561015857
3622,2014-02-19,34.22499847412109,34.775001525878906,34.115001678466804,34.290000915527344,255760.0,-0.0056653023009208825,-3.6316423504218114,-0.3421205854599253,76.1802436330982,66.18958631290597,-0.5352088909835828,-1.4824485236738383,-2.8655570700871635,-4.430585706014931,25.31567515386165,0.6599998474121023,0.6531026731661598,1.2304986000060936,-0.7290366731883111,3.1900338732004947,0.2507309634088912,2.210266236603296,-1.4813323455168828,49.77146679300958,-27.29356568683879,0.9797676365972006,2,-0.2474975585937429,-1.4624977111816335,-3.2837476730346538,-4.972497940063462,-0.4349975585937429,2,-0.05595316833331865,1.521718939180336,34.419998168945305,1.3582449867338184,34.275001525878906,-1.2782668692324075,33.84000015258789,-0.05595316833331865
3623,2014-02-20,34.005001068115234,34.025001525878906,33.49499893188477,33.794998168945305,308937.0,-0.006427974165497785,3.239956055357985,-3.230692488262667,68.6690612247834,67.669727158952,-0.23575294984256345,-1.2347930439144505,-2.538270994683323,-4.141085957567245,23.81082401013421,0.7299995422363139,0.7552015942025534,0.9527510643005357,-1.056306230819743,2.9618083594208144,-0.051777583259600135,1.9572797118606715,-0.9769479838925719,39.84383614716324,-33.871161450125136,1.004528647560139,2,-0.027500152587890625,-1.2425003051757812,-3.0412511825561523,-4.730001449584961,-0.6399993896484304,3,-0.04955157536727606,-3.6316423504218114,34.22499847412109,1.521718939180336,34.419998168945305,1.3582449867338184,34.275001525878906,-0.04955157536727606
3624,2014-02-21,33.755001068115234,34.09999847412109,33.68000030517578,33.985000610351555,230846.0,-0.007351859789659354,-1.2105104652913343,-1.0952207952625037,60.20153529654254,68.33786396824922,0.08161781728142614,-0.8736427310402917,-2.1932808969640334,-3.830315325782948,24.584141753005852,0.4199981689453054,0.8550263474809014,0.6037509918212862,-1.3341778263956385,2.541679810038211,-0.3652134172871797,1.5727154009297521,-0.4823752020606946,20.312625728292335,-50.089415966676384,0.968964409108463,2,0.22999954223632812,-0.9925003051757812,-2.448751449584961,-4.312501907348633,0.3299980163574219,4,-0.03969782580909609,3.239956055357985,34.005001068115234,-3.6316423504218114,34.22499847412109,1.521718939180336,34.419998168945305,-0.03969782580909609
3625,2014-02-24,33.740001678466804,33.790000915527344,33.25,33.310001373291016,300853.0,-0.00044436051470309046,1.0377439972361375,-1.8695702652050046,66.94683887319937,70.28449371741874,0.18943521699554822,-0.6896215568614181,-2.081346051223395,-3.756969483599079,26.41869268230116,0.5400009155273438,0.8920244783536546,0.4590015411377024,-1.2469532214324488,2.16495630370785,-0.39397584014736964,1.3119789224227745,1.0349998474121023,32.13122545463688,-37.944988870024495,0.8529773812850742,2,0.27249908447264914,-0.9775009155273509,-2.196251392364509,-4.142501831054695,0.45999908447264204,0,-0.08550687589537709,-1.2105104652913343,33.755001068115234,3.239956055357985,34.005001068115234,-3.6316423504218114,34.22499847412109,-0.08550687589537709
3626,2014-02-25,33.634998321533196,33.814998626708984,33.47999954223633,33.759998321533196,215532.0,-0.003112132534380474,1.8510486332054636,-0.2906974681073744,64.1562015182179,70.99382130723919,0.3824732326437257,-0.4817275379330326,-1.8826585274003413,-3.5990667518201676,28.06666655783302,0.33499908447265625,0.9118896564669541,0.27299823760985475,-1.330627577848503,1.876624053068209,-0.5288146701193241,1.0748111453390337,1.1095031738281307,25.245766315631023,-43.624207545719635,0.8018129077291779,2,0.3775024414062571,-0.8724975585937429,-2.049997806549065,-4.037498474121087,1.0500030517578196,1,-0.06213760515936251,1.0377439972361375,33.740001678466804,-1.2105104652913343,33.755001068115234,3.239956055357985,34.005001068115234,-0.06213760515936251
3627,2014-02-26,33.40999984741211,33.810001373291016,33.24499893188477,33.709999084472656,208068.0,-0.006689415351539996,1.259992523250374,2.399993896484375,51.13268248842011,68.58411303198582,0.6131647489736736,-0.1286475058781278,-1.5677214041093528,-3.3250538022311176,29.081770338215403,0.5650024414062429,0.9474034817124846,-0.03750019073486044,-1.4374274243265432,1.3624270428568224,-0.7374638075307018,0.662463426060981,1.3046116180419887,19.298363025524512,-43.74878371565805,0.6999636167958413,2,0.6000003814697266,-0.6474990844726562,-1.8037495613098145,-3.8125,1.509998321533196,2,-0.036665623457522445,1.8510486332054636,33.634998321533196,1.0377439972361375,33.740001678466804,-1.2105104652913343,33.755001068115234,-0.036665623457522445
3628,2014-02-27,32.68000030517578,33.459999084472656,32.130001068115234,33.330001831054695,573962.0,-0.021849731983547782,1.9230853070635088,2.166677263074932,40.740718314507006,64.65089579438029,1.2285903043526574,0.7081482800492438,-0.7481251462727876,-2.5479508731684177,29.735600595213256,1.3299980163574219,1.0044374750239982,-0.8122497558593764,-2.0343385541549637,0.40983904243621083,-1.42329415500717,-0.2012053567115828,1.9758266589355458,27.918779760003044,-32.50335217379414,0.611044399147794,2,0.7725009918212891,0.08250045776367188,-0.8837494850158691,-2.8924999237060547,2.9150009155273438,3,0.033965746633599636,1.259992523250374,33.40999984741211,1.8510486332054636,33.634998321533196,1.0377439972361375,33.740001678466804,0.033965746633599636
3629,2014-02-28,33.71500015258789,33.720001220703125,32.59999847412109,32.630001068115234,392032.0,0.03167074166912376,1.04566483654303,-1.6692254422103883,54.670903063666664,62.509807867672755,0.19444220480512087,-0.23701048679586023,-1.6809437456043455,-3.5311868756952265,29.794853746894024,1.1200027465820384,0.991834063495638,0.15799999237060547,-0.9574580795189931,1.273458064260204,-0.39972904357419736,0.7157290283154083,0.789277257763672,94.06536385699279,33.064779312930334,0.5577290359448003,2,-0.2624988555908203,-0.9524993896484375,-1.7837510108947825,-3.792501449584961,0.3400001525878906,4,-0.010381090687737182,1.9230853070635088,32.68000030517578,1.259992523250374,33.40999984741211,1.8510486332054636,33.634998321533196,-0.010381090687737182
3630,2014-03-03,32.30500030517578,33.169998168945305,32.30500030517578,33.169998168945305,406421.0,-0.04182114314194596,1.0000000000000164,-0.7972337268744705,41.549856532037715,58.24978232716364,1.4478689339147195,1.183249635753711,-0.1762702201407933,-2.0731848125656853,29.018743488581766,1.4099998474121094,0.8104592712248433,-1.2199998855590835,-2.441099560755049,0.0010997896368820648,-1.8305497231570627,-0.6094500479611042,2.0568205246416014,10.385726446191184,-48.337093165432336,0.6105498375979826,3,1.147500991821289,0.4575004577636719,-0.3725013732910192,-2.3825016021728516,1.0900001525878906,0,0.05509979144038857,1.04566483654303,33.71500015258789,1.9230853070635088,32.68000030517578,1.259992523250374,33.40999984741211,0.05509979144038857
3631,2014-03-04,33.240001678466804,33.40999984741211,32.400001525878906,32.404998779296875,446798.0,0.028942930334571848,-1.3905359101805328,-0.9653236547095251,45.836529248157674,54.8782585066147,0.36641501056463,0.32060477344492,-1.0161927585816173,-2.950507365096769,28.902701009287863,1.1049995422363281,0.6560303156425036,-0.32049865722655824,-1.4582380702749376,0.8172407558218211,-0.8893683637507479,0.24837104929763143,0.9879099656484485,66.07145289985101,10.735729965933501,0.5688697065241896,3,-0.12500190734863992,-0.22500133514405007,-1.452502727508552,-3.3175029754638743,0.5449981689453054,1,0.02888083742470271,1.0000000000000164,32.30500030517578,1.04566483654303,33.71500015258789,1.9230853070635088,32.68000030517578,0.02888083742470271
3632,2014-03-05,33.595001220703125,33.740001678466804,33.075000762939446,33.075000762939446,257739.0,0.010679889419689559,-1.5576935773759155,0.6227528770027123,45.03876207396616,52.25266971207945,-0.09761257994525607,0.04468627684622106,-1.2895319481703496,-3.250846545260366,28.441123070915296,0.665000915527358,0.495293736972954,-0.014249229431150923,-1.06233099244875,1.0338325335864482,-0.5382901109399469,0.5097916520776451,0.5070357888521286,90.99376380161645,38.8976169837053,0.5240408815087991,3,-0.48000144958496094,-0.5175008773803711,-1.775002002716068,-3.3000020980834996,-1.0600013732910156,2,0.03244530772382204,-1.3905359101805328,33.240001678466804,1.0000000000000164,32.30500030517578,1.04566483654303,33.71500015258789,0.03244530772382204
3633,2014-03-06,33.53499984741211,33.779998779296875,33.450000762939446,33.779998779296875,209778.0,-0.001786020869498861,1.6938731023745228,-0.4711513773245727,47.506129094640706,50.842069022979246,-0.1243710265351794,0.12653299383562455,-1.1565551970815164,-3.136457817589104,27.86601236154161,0.329998016357429,0.2814085242881248,-0.0840005874633789,-1.1251410804941386,0.9571399055673808,-0.6045708339787552,0.4365696590519974,0.4487150056567444,83.38988574000031,29.960824714767313,0.5205702465153789,3,-0.5625,-0.45749950408935547,-1.6012506484985352,-3.060000419616699,-2.0349998474121094,3,0.04130008432488719,-1.5576935773759155,33.595001220703125,-1.3905359101805328,33.240001678466804,1.0000000000000164,32.30500030517578,0.04130008432488719
3634,2014-03-07,33.040000915527344,33.669998168945305,33.025001525878906,33.505001068115234,220337.0,-0.014760665994843158,-1.6060526660552576,1.897968080965356,39.99998764469603,47.847974442034435,0.2889224610483794,0.6268951822505358,-0.5870253883932008,-2.5896372722866374,26.588273401041224,0.6449966430663991,0.07323997081040545,-0.5619995117187528,-1.6303197860392586,0.506320762601753,-1.0961596488790093,-0.027839374558496388,0.8324911104442947,49.83060140381005,0.4653526251045861,0.5341601371602545,3,-0.06750106811523438,0.08249950408935547,-0.9687519073486328,-2.402502059936527,-2.875,4,0.0773305155683286,1.6938731023745228,33.53499984741211,-1.5576935773759155,33.595001220703125,-1.3905359101805328,33.240001678466804,0.0773305155683286
3635,2014-03-10,32.90999984741211,33.220001220703125,32.665000915527344,32.77000045776367,169118.0,-0.0039346569162515,-2.1714441416893733,-0.3010738574370165,37.74351981382299,44.913232030435005,0.32274653098156847,0.767499262386039,-0.3989087491574992,-2.4082839348535394,25.59911912744863,0.5550003051757812,-0.08160716194014839,-0.673750495910646,-1.7774752137085912,0.4299742218872993,-1.2256128548096186,-0.12188813701167334,0.8699989318847656,36.956473664715084,-6.139953736274478,0.5518623588989732,3,0.060001373291015625,0.4875011444091797,-0.8387508392333984,-2.2250003814697337,-3.0650005340576207,0,0.03479187064942235,-1.6060526660552576,33.040000915527344,1.6938731023745228,33.53499984741211,-1.5576935773759155,33.595001220703125,0.03479187064942235
3636,2014-03-11,32.759998321533196,33.310001373291016,32.709999084472656,33.005001068115234,221071.0,-0.004557931527632841,-2.4782618310482087,-1.750027247956454,38.02126123900584,43.456407447166754,0.3750132117855145,0.9197648490809129,-0.19343188641125408,-2.2235675518375615,24.511641429915347,0.6000022888183594,-0.18335566327374409,-0.7952518463134837,-1.9546004007863544,0.3640967081593871,-1.374926123549919,-0.21557756907704828,0.921000595092778,8.519963050394518,-32.33867781186769,0.5796742772364342,3,0.19500160217285867,0.637502670288093,-0.6712493896484304,-1.7699995040893484,-1.5449981689453054,1,0.01938346058501139,-2.1714441416893733,32.90999984741211,-1.6060526660552576,33.040000915527344,1.6938731023745228,33.53499984741211,0.01938346058501139
3637,2014-03-12,32.30500030517578,32.71500015258789,32.139999389648445,32.544998168945305,174870.0,-0.013888829049736096,-1.017547616816826,0.979572135895063,36.61417204578836,42.99790230619801,0.7339678653203237,1.326194647541655,0.3116085850236132,-1.7447703124538982,23.24986756007993,0.6199989318847514,-0.32971272226129855,-1.1762498855590806,-2.456483660074653,0.10398388895649191,-1.8163667728168633,-0.5361329983012979,1.2829387405395494,10.061035178964804,-29.648451666532583,0.640116887257786,3,0.654998779296875,1.147500991821289,-0.16125106811523438,-1.3150014877319336,-1.0799999237060511,2,0.04581332698514817,-2.4782618310482087,32.759998321533196,-2.1714441416893733,32.90999984741211,-1.6060526660552576,33.040000915527344,0.04581332698514817
3638,2014-03-13,32.40999984741211,32.955001831054695,32.345001220703125,32.455001831054695,272775.0,0.0032502566551440015,-5.9714659400545775,0.1875099341959216,39.16195951811258,41.274686356691994,0.6555825582039034,1.1356876302841243,0.2572914972781035,-1.8225637086763342,21.490910411819637,0.6500015258789134,-0.4647775489636601,-0.9800003051757784,-2.293745387510988,0.3337447771594313,-1.6368728463433797,-0.3231277640081771,1.0904629196472158,17.647102822379274,-23.503227628398037,0.6568725411676044,3,0.5499992370605469,1.042501449584961,-0.30625057220458984,-1.4000005722045898,-0.6049995422363281,3,0.0038568343285561024,-1.017547616816826,32.30500030517578,-2.4782618310482087,32.759998321533196,-2.1714441416893733,32.90999984741211,0.0038568343285561024
3639,2014-03-14,31.80500030517578,31.96999931335449,31.2549991607666,31.815000534057614,553795.0,-0.018667064026062774,3.4687818514523543,0.2222175129269013,35.761583455390465,40.63154490373119,1.0741105561440634,1.6658206275081753,0.8936095421150867,-1.199268191569388,19.924015226561814,1.1550006866455078,-0.5489595829904843,-1.4832498550415067,-2.9558638909302033,-0.0106358191528102,-2.219556872985855,-0.7469428370971585,1.6132347599468986,26.76401714105919,-14.88575808190372,0.7363070179443482,3,0.712498664855957,1.2100000381469727,0.32249927520751953,-0.7950010299682617,-0.1949996948242223,4,-0.009589696659306313,-5.9714659400545775,32.40999984741211,-1.017547616816826,32.30500030517578,-2.4782618310482087,32.759998321533196,-0.009589696659306313
3640,2014-03-17,32.005001068115234,32.404998779296875,31.4950008392334,31.7549991607666,386822.0,0.006288343374324823,-1.3636354628797056,-24.99961853901327,38.171281583370835,39.77985071875488,0.9242773220942198,1.3565905810505825,0.7274134786548032,-1.3831370023632843,18.05743455152956,0.9099979400634766,-0.5303121939565401,-1.1697490692138643,-2.6717629691874833,0.3322648307597511,-1.9207560192006738,-0.41874211922705484,1.2401751246589612,36.49640388597501,-6.929771708586486,0.7510069499868082,3,0.5124979019165039,1.0099992752075195,0.44124841690063477,-0.8850011825561452,-0.3800010681152344,0,-0.0574910198775459,3.4687818514523543,31.80500030517578,-5.9714659400545775,32.40999984741211,-1.017547616816826,32.30500030517578,-0.0574910198775459
3641,2014-03-18,32.005001068115234,32.005001068115234,32.005001068115234,32.005001068115234,0.0,0.0,1.0,0.0,39.45987557163216,39.15997444071777,0.8165370604764917,1.2294215199553875,0.7598196757187878,-1.3729886313660948,15.987009784551127,0.0,-0.6662609117573055,-1.0489992141723619,-2.51742314654075,0.41942471819602645,-1.7832111803565596,-0.31478724798816415,1.0809609620983522,44.11768995760064,-2.26298218226858,0.7342119661841948,3,0.5124979019165039,1.0099992752075195,0.47249841690063477,-0.8850011825561452,-1.445001602172848,1,-0.06748950734804482,-1.3636354628797056,32.005001068115234,3.4687818514523543,31.80500030517578,-5.9714659400545775,32.40999984741211,-0.06748950734804482
3642,2014-03-19,32.310001373291016,32.60499954223633,31.86000061035156,32.095001220703125,238459.0,0.00952977019206025,-1.175175002366766,100.0,47.03526576634129,39.10765629312895,0.34653221136026247,0.8154046670315722,0.4828948139688407,-1.6567030303417383,13.253610417368012,0.7449989318847692,-0.6028505183448232,-0.6482490539550767,-2.0430675806138154,0.746569472703662,-1.345658317284446,0.04916020937429266,0.6294836273668096,62.05885619848037,12.791698274912818,0.6974092633293703,3,0.1524972915649414,0.7049989700317383,0.16749811172485352,-1.1900014877319265,-2.1550006866455043,2,-0.03389047273790291,1.0,32.005001068115234,-1.3636354628797056,32.005001068115234,3.4687818514523543,31.80500030517578,-0.03389047273790291
3643,2014-03-20,32.31999969482422,32.384998321533196,31.93000030517578,32.22999954223633,185446.0,0.00030944974027358185,3.1363943749893655,0.4186050637852416,36.625115849024304,38.732670538054315,0.1632264591624022,0.7090511737881258,0.49392987837058655,-1.6417881205856588,11.552620628078259,0.45499801635741477,-0.6394015794300145,-0.5540006637573214,-1.884685453262911,0.7766841257482646,-1.2193430585101126,0.11134173099546985,0.484726438642312,78.88890615706093,33.8306917688509,0.6653423947527931,3,-0.037499427795410156,0.6950006484985352,0.19499921798706055,-1.1850004196166992,-1.5749988555908203,3,-0.033879929569734624,-1.175175002366766,32.310001373291016,1.0,32.005001068115234,-1.3636354628797056,32.005001068115234,-0.033879929569734624
3644,2014-03-21,32.415000915527344,32.59999847412109,32.22999954223633,32.22999954223633,272185.0,0.002939394232678083,-2.999958760335614,2.055567329292587,51.410263683509356,40.25119763468613,-0.03325110681424803,0.5359939086957795,0.4237562735798406,-1.7101925604385713,9.589804661661827,0.3699989318847585,-0.7020173684097699,-0.39199943542480753,-1.6697991694191217,0.8858002985695066,-1.0308993024219646,0.24690043157234953,0.26574706012318927,82.88298660214895,32.05760773584336,0.6388998669971577,3,-0.13250064849853516,0.5999994277954102,0.42749881744384766,-1.0900011062622,-1.4750003814697301,4,-0.018818466547053547,3.1363943749893655,32.31999969482422,-1.175175002366766,32.310001373291016,1.0,32.005001068115234,-0.018818466547053547
3645,2014-03-24,30.854999542236328,32.365001678466804,30.649999618530273,32.35499954223633,313598.0,-0.04812590866050992,1.2565753149625942,-8.108047920489927,23.646394121743057,38.653990177212485,1.346155843057275,1.9697671177588845,1.9875847737393997,-0.13375291543052015,8.850122034096124,1.7650012969970703,-0.8313225799471198,-1.8077507019042969,-3.2788277562896937,-0.33667364751890005,-2.5432892290969917,-1.0722121747115985,1.7449989318847585,10.485930010546516,-36.82420741792905,0.7355385271926983,3,0.9475011825561559,1.8575010299682617,2.0650014877319336,0.547501564025886,0.5,0,0.024469326829246407,-2.999958760335614,32.415000915527344,3.1363943749893655,32.31999969482422,-1.175175002366766,32.310001373291016,0.024469326829246407
3646,2014-03-25,31.545000076293945,31.70000076293945,31.024999618530273,31.024999618530273,314129.0,0.02236268171429079,-1.5961559622932042,-0.34666697184244794,28.90946417267226,37.797911524644036,0.5204098240156441,1.1754256272172228,1.3062843971875253,-0.8026569787749764,8.04341049074572,0.8450012207031214,-0.861524836373988,-1.0132502555847154,-2.490446465705979,0.46394595453654475,-1.7518483606453472,-0.27465215052408354,1.0549983978271413,45.78007635248584,3.8305687698378605,0.7385981050606303,3,0.2575006484985387,1.1675004959106445,1.4687509536743164,-0.14249897003173118,-0.3199996948242152,1,0.002536057172692008,1.2565753149625942,30.854999542236328,-2.999958760335614,32.415000915527344,3.1363943749893655,32.31999969482422,0.002536057172692008
3647,2014-03-26,32.185001373291016,32.24499893188477,31.565000534057614,31.59499931335449,228834.0,0.02028851784590846,-1.0923039904691298,1.1346183472105118,37.591931357919414,37.623463951289224,-0.1546684338502473,0.4626661198790458,0.6747012508490968,-1.415789804297983,7.350479605790163,0.6999988555908274,-0.8559486174763435,-0.31199903488159464,-1.7413030642667735,1.1173049945035807,-1.026651049574184,0.4026529798109948,0.21999721527099325,78.71808490347372,40.2750957677076,0.7146520146925882,3,-0.5575017929077148,0.5274991989135742,0.8987493515014648,-0.7825002670288015,-0.9000015258789062,2,-0.05048941550448871,-1.5961559622932042,31.545000076293945,1.2565753149625942,30.854999542236328,-2.999958760335614,32.415000915527344,-0.05048941550448871
3648,2014-03-27,33.790000915527344,34.0,33.150001525878906,33.639999389648445,584622.0,0.04986793455812144,1.9824523831831993,0.25423898671648104,55.72518817223087,39.84164225316039,-1.7246993320370265,-1.1119198772258656,-0.9053129864284841,-2.9765710605705387,7.878966582114858,1.8149986267089844,-0.8048117394469259,1.2375004768371554,-0.3035571792410323,2.778558132915343,0.4669716487980651,2.008029304876249,-3.1400012969970703,93.73137132657506,54.38542875271297,0.7705288280390936,3,-1.465001106262207,-1.4150018692016602,-0.4200000762939453,-2.2274999618530273,-2.3550014495849574,3,-0.10757620983701899,-1.0923039904691298,32.185001373291016,-1.5961559622932042,31.545000076293945,1.2565753149625942,30.854999542236328,-0.10757620983701899
3649,2014-03-28,33.365001678466804,34.154998779296875,33.075000762939446,33.799999237060554,403337.0,-0.012577662786189547,-1.1280761887580537,-2.8999542240986065,53.32360664654458,41.52523392684636,-1.1791420962363404,-0.7530977964884187,-0.47442014294178847,-2.518636919644802,8.415783196160447,1.079998016357429,-0.7116924786268513,0.8300011634826703,-0.6626620554990126,2.3226643824643567,0.0836695539918253,1.5763327729735117,-2.6480020523071346,77.4608476466144,36.25065162154927,0.7463316094908425,3,-0.9625024795532298,-0.9625024795532298,0.004999160766594457,-1.8025007247924876,-1.2650032043457173,4,-0.07852542207196433,1.9824523831831993,33.790000915527344,-1.0923039904691298,32.185001373291016,-1.5961559622932042,31.545000076293945,-0.07852542207196433
3650,2014-03-31,34.084999084472656,34.084999084472656,33.564998626708984,33.564998626708984,403666.0,0.021579420643953684,1.0,-1.1954100603339413,58.934600681038276,43.68909227233593,-1.7579285515282947,-1.4049365598681192,-1.173266062444668,-3.193434233469155,8.999043708097416,0.7199974060058523,-0.6250603707320366,1.460998630523683,-0.17892320595564826,3.1009204670030144,0.6410377122840174,2.2809595487633487,-3.2304794921874986,97.76358742514569,50.252951014140756,0.8199609182396648,3,-1.682499885559082,-1.682499885559082,-0.7112483978271484,-2.3674983978271484,-2.3849983215332067,0,-0.09226928663312595,-1.1280761887580537,33.365001678466804,1.9824523831831993,33.790000915527344,-1.0923039904691298,32.185001373291016,-0.09226928663312595
3651,2014-04-01,34.200000762939446,34.294998168945305,34.029998779296875,34.09999847412109,266733.0,0.0033739674799984076,-1.2083128029882302,0.19231192458643584,63.39222793932502,45.506532513778566,-1.7084919793985165,-1.5223832982115226,-1.2667944744453123,-3.2502127015978424,9.731153616419547,0.2649993896484304,-0.4429727913241379,1.5280003547668386,-0.23910383568531302,3.29510454521899,0.6444482595407592,2.4115524499929144,-3.21346200317382,96.5202385235851,42.44362896343561,0.8835520952260759,4,-1.727501869201653,-1.727501869201653,-0.8124999999999929,-2.380000114440911,-2.215000152587887,1,-0.08318716834024398,1.0,34.084999084472656,-1.1280761887580537,33.365001678466804,1.9824523831831993,33.790000915527344,-0.08318716834024398
3652,2014-04-02,34.685001373291016,35.09000015258789,34.415000915527344,34.509998321533196,419030.0,0.014181304079885715,-2.6986476035199933,1.7499904634751806,65.25822244873316,48.687988802635104,-2.035192171494259,-2.025379103928536,-1.7464875808909284,-3.6685490928167006,10.324526888548574,0.8899993896484446,-0.2677040692868573,1.958500957489015,0.0132795974109996,3.9037223175670306,0.9858902774500038,2.931111637528023,-3.499955048974609,79.90079890954533,20.3396864716415,0.9726106800390083,4,-1.8150014877319336,-1.8150014877319336,-1.2975006103515625,-2.7825002670288086,-2.615001678466797,2,-0.09975496193826416,-1.2083128029882302,34.200000762939446,1.0,34.084999084472656,-1.1280761887580537,33.365001678466804,-0.09975496193826416
3653,2014-04-03,34.919998168945305,35.040000915527344,34.59999847412109,34.884998321533196,367857.0,0.006775170429580868,2.1999556116573746,0.19999564042199902,71.98305057368533,50.973854012654655,-2.081484222825779,-2.267553833596459,-1.9556058051224383,-3.8278926849495463,10.900031151738165,0.4400024414062571,-0.08438085631041048,2.1242478370666404,-0.029588847754745018,4.278084521888022,1.0473294946559477,3.201166179477333,-3.422555538367181,91.56317443489422,26.70285272681423,1.076918342410691,4,-2.0499982833862234,-2.0499982833862234,-1.5337476730346609,-3.0049972534179616,-3.134998321533196,3,-0.10409503184813551,-2.6986476035199933,34.685001373291016,-1.2083128029882302,34.200000762939446,1.0,34.084999084472656,-0.10409503184813551
3654,2014-04-04,35.595001220703125,35.724998474121094,35.27000045776367,35.27000045776367,406577.0,0.019329985313633502,-1.7999812199960092,9.285776566757493,73.7433829395265,56.54018610351948,-2.523320997982708,-2.8894730528287695,-2.5616974026507506,-4.416162493252347,12.290293789456719,0.8050003051757884,0.04457950781832665,2.6715008735656767,0.18003945203263072,5.162962295098726,1.4257701627991537,3.9172315843321996,-3.8101539883642204,93.98160821290251,24.47868152237794,1.2457307107665245,4,-2.2200021743774414,-2.4075021743774414,-2.4875001907348633,-3.6800003051757812,-3.4449996948242188,4,-0.11687039224881823,2.1999556116573746,34.919998168945305,-2.6986476035199933,34.685001373291016,-1.2083128029882302,34.200000762939446,-0.11687039224881823
3655,2014-04-07,34.05500030517578,35.404998779296875,34.05500030517578,35.38999938964844,427368.0,-0.043264527678443576,-1.0224710111383521,-4.107679847881967,61.26372923872496,60.13510444419201,-0.5382689569396746,-1.3273471145777904,-0.9489493099382429,-2.801734146569,12.793726898658575,1.5400009155273438,0.21382438914552893,1.0742499351501493,-1.4680082264196628,3.616508096719958,-0.19687914563475317,2.3453790159350554,-1.8761379486586591,1.4750165416105903,-68.29616342634273,1.2711290807849047,4,-0.4100008010864258,-0.8675012588500977,-0.9474992752075195,-2.1399993896484375,-3.020000457763672,0,-0.05740718876920892,-1.7999812199960092,35.595001220703125,2.1999556116573746,34.919998168945305,-2.6986476035199933,34.685001373291016,-0.05740718876920892
3656,2014-04-08,33.39500045776367,34.049999237060554,32.279998779296875,34.0,613290.0,-0.019380409381814068,4.021292022660908,0.4531834884930364,55.737698965372,62.151300845020074,0.4601392290031683,-0.6506968620880542,-0.2504186089503406,-2.073183371779521,13.379252315598105,1.7750015258789062,0.2781432058958515,0.38249998092651083,-2.1640073875025223,2.929007349355544,-0.8907537032880057,1.6557536651410274,2.329998016357422,32.36579904903852,-36.79546104896911,1.2732536842145161,4,0.6074981689453125,-0.20750141143798828,-0.28749942779541016,-1.4774999618530273,-1.7000007629394531,1,-0.05075609137864734,-1.0224710111383521,34.05500030517578,-1.7999812199960092,35.595001220703125,2.1999556116573746,34.919998168945305,-0.05075609137864734
3657,2014-04-09,33.78499984741211,34.084999084472656,33.5,33.61999893188477,257046.0,0.011678376532489931,-1.888893075126215,-0.2727289923516721,57.44788876834769,62.342712022366385,0.35868726674839024,-0.9740746589269378,-0.5864059944347133,-2.394142983087317,13.276908827144332,0.6899986267089844,0.6438465411246099,0.6984993934631376,-1.847457268645286,3.244456055571561,-0.5744789375910742,1.9714777245173494,1.8710986328124974,43.68653705184224,-23.242736644753137,1.2729783310542109,4,0.217498779296875,-0.5975008010864258,-0.7199997901916504,-1.8674993515014648,-0.0149993896484375,2,-0.05327805964748078,4.021292022660908,33.39500045776367,-1.0224710111383521,34.05500030517578,-1.7999812199960092,35.595001220703125,-0.05327805964748078
3658,2014-04-10,32.53499984741211,34.134998321533196,32.53499984741211,33.889999389648445,481756.0,-0.03699866821505249,-1.3616221618501887,-8.212072871873518,50.545945921554704,62.03408305292308,1.5778743326918274,0.3012135600948511,0.7014543172604704,-1.0984364822775348,13.771456497284829,1.5999984741210866,0.9355756350785143,-0.5577506065368638,-3.0973204579592206,1.981819244885493,-1.8275355322480422,0.7120343191743146,3.053576638793942,7.402063590842954,-55.13352811525165,1.269784925711178,4,1.467498779296875,0.6524991989135742,0.5612502098083496,-0.5524988174438477,1.3800010681152344,3,-0.01429230535634618,-1.888893075126215,33.78499984741211,4.021292022660908,33.39500045776367,-1.0224710111383521,34.05500030517578,-0.01429230535634618
3659,2014-04-11,31.5,32.325000762939446,31.125,32.299999237060554,642708.0,-0.031811890341669535,1.823523603936811,0.5904055404625519,53.08170304997163,61.383761093915666,2.5932059969401635,1.3831044505068704,1.7425972595376749,-0.021687865289990782,13.426945035922804,1.4099998474121094,1.1300786367307012,-1.577500438690187,-4.15303814227488,0.9980372648945028,-2.86526929048253,-0.2897315868978403,4.0224049320678645,8.761684741919613,-57.864519040475585,1.2877688517923451,4,1.9249992370605469,1.6874990463256836,1.5250000953674316,0.7100009918212891,1.700000762939446,4,0.009047614203558929,-1.3616221618501887,32.53499984741211,-1.888893075126215,33.78499984741211,4.021292022660908,33.39500045776367,0.009047614203558929
3660,2014-04-14,30.165000915527344,31.20000076293945,29.32999992370605,31.1200008392334,1130949.0,-0.04238092331659227,2.3542622835843323,1.1937510430822678,43.78938198978546,59.20566709952238,3.7030973362200683,2.7122456777250576,3.051428332416478,1.3538682318757722,13.98373657551546,2.170000076293949,1.0434426200579026,-2.8204995155334487,-5.673816781334004,0.03281775026710676,-4.247158148433726,-1.393840882633171,5.181507819257803,17.377757965515368,-49.7420108331619,1.4266586329002786,4,2.3624982833862305,2.3624982833862305,2.8824992179870605,2.3199996948242188,2.8199996948242116,0,0.06580475882995218,1.823523603936811,31.5,-1.3616221618501887,32.53499984741211,-1.888893075126215,33.78499984741211,0.06580475882995218
3661,2014-04-15,29.84499931335449,30.184999465942386,28.84000015258789,30.10000038146973,1147566.0,-0.010608373693373085,5.329419895701412,0.26701684658325675,39.156615963714025,56.305488601186916,3.732934554378293,3.016801218904188,3.354382715478689,1.7105028768234867,14.642481431906695,1.3449993133544957,0.9890017674983795,-3.0325010299682624,-6.189442592280162,0.1244405323436375,-4.610971811124212,-1.4540302488123125,5.140518892765915,18.98016068562269,-44.74450633377222,1.5784707811559504,4,2.4375000000000036,2.4375000000000036,3.3387517929077184,2.640001296997074,3.774999618530284,1,0.03987269430175999,2.3542622835843323,30.165000915527344,1.823523603936811,31.5,-1.3616221618501887,32.53499984741211,0.03987269430175999
3662,2014-04-16,31.21500015258789,31.459999084472656,30.059999465942386,30.059999465942386,830922.0,0.04590386566436866,-1.4242403224821036,-4.52939548521236,37.801986316965,52.50759257266244,2.032711962489408,1.6448940295780972,1.9800012920351122,0.3845154539003275,15.751034748461429,1.6149997711181676,0.8480149832219723,-1.6077501296997099,-4.843137702735639,1.6276374433362193,-3.225443916217678,0.00994365681825471,3.278876609249913,44.85365101595624,-14.452621743282897,1.6176937865179652,4,1.0674991607666016,1.0674991607666016,1.9612503051757812,1.3050003051757812,2.825000762939453,2,0.015377207749157629,5.329419895701412,29.84499931335449,2.3542622835843323,30.165000915527344,1.823523603936811,31.5,0.015377207749157629
3663,2014-04-17,31.22500038146973,31.614999771118164,31.03000068664551,31.28000068664551,597508.0,0.00032036613272312664,-1.629211171498604,-0.04761928353092147,39.44772670970551,48.69696410268233,1.6130901317511182,1.632344162619244,1.9424350217752995,0.42318505693464203,16.874417758844253,0.5849990844726527,0.6465772094399469,-1.5429999351501458,-4.85046600194968,1.7644661316493888,-3.196732968549913,0.11073309824962152,2.8165662516280783,68.43614953172845,10.954299385484447,1.6537330333997664,4,0.8974990844726527,1.057498931884762,1.9812498092651332,1.4050006866455043,2.6550006866455043,3,0.0815052056109582,-1.4242403224821036,31.21500015258789,5.329419895701412,29.84499931335449,2.3542622835843323,30.165000915527344,0.0815052056109582
3664,2014-04-22,31.80500030517578,31.81999969482422,31.420000076293945,31.5,352788.0,0.018574857217623864,1.3880639504429615,-5.545429324455542,38.60001045226654,46.17877312640917,0.4905255531046038,1.0585750493991881,1.3397508080624476,-0.11018608582000766,18.28214755509468,0.5949993133544886,0.3774693307357353,-0.9324999809265151,-4.264829066117059,2.399829104264029,-2.5986645235217836,0.7336645616687569,1.820441009481236,99.49666469957974,45.16411032688528,1.6661645425952711,4,-0.3175010681152379,0.47749900817871094,1.401249885559082,0.9325008392333984,1.8699989318847727,1,0.06634178871578866,-1.629211171498604,31.22500038146973,-1.4242403224821036,31.21500015258789,5.329419895701412,29.84499931335449,0.06634178871578866
3665,2014-04-23,31.61000061035156,31.92499923706055,31.3799991607666,31.84499931335449,341401.0,-0.00613110180641907,1.759504184110439,-0.7704867798984416,37.15277935461999,44.113782058547834,0.3377466249156029,1.3839958689474408,1.5127175654274616,0.12231926105016555,18.094462322121537,0.5450000762939489,0.005564377977606227,-1.1652497291564963,-4.424081502872244,2.093582044559252,-2.794665616014367,0.4641661577013778,1.6326054113399273,89.78934456433278,39.10812149093131,1.6294158868578734,4,-0.12250137329101562,0.6724987030029332,1.1562490463256871,1.1525001525878942,2.294998168945316,2,0.050300541660451614,1.3880639504429615,31.80500030517578,-1.629211171498604,31.22500038146973,-1.4242403224821036,31.21500015258789,0.050300541660451614
3666,2014-04-24,31.625,32.09999847412109,31.32999992370605,31.81999969482422,309114.0,0.00047451405753951015,1.0397386796552397,0.8297905151493016,34.07907815325795,41.51724754576009,0.050588785089033195,1.4496199410762713,1.473632165598218,0.14265894525129852,17.841856151574,0.7699985504150355,-0.48391296929852956,-1.1542503356933622,-4.406914560231769,2.0984138888450445,-2.7805824479625656,0.47208177657584116,1.2653975521632006,76.71574975199803,28.502465821422497,1.626332112269203,4,-0.13750076293945668,0.6574993133544922,1.141249656677246,1.1375007629394531,2.6699981689453054,3,0.04300397186882399,1.759504184110439,31.61000061035156,1.3880639504429615,31.80500030517578,-1.629211171498604,31.22500038146973,0.04300397186882399
3667,2014-04-25,30.559999465942386,31.565000534057614,30.51499938964844,31.23500061035156,503305.0,-0.03367590621526051,-1.7450963770410535,3.4615497476426724,29.118788856046294,39.13645231625916,0.6817026535095323,2.515614212459109,2.487006498716422,1.238282091803267,18.462185442705888,1.110000610351559,-0.825847584882645,-2.1380007743835385,-5.531309288199392,1.2553077394323147,-3.834655031291465,-0.44134651747561193,2.006366294254793,2.839123172674737,-38.24284785097109,1.6966542569079275,4,0.022500991821281957,1.7224998474121058,2.2062501907348597,2.2025012969970668,3.734998703002919,4,0.10013087432650658,1.0397386796552397,31.625,1.759504184110439,31.61000061035156,1.3880639504429615,31.80500030517578,0.10013087432650658
3668,2014-04-28,30.15500068664551,31.084999084472656,30.024999618530273,30.73500061035156,396466.0,-0.013252578088171263,-1.5238020631103784,0.8592576894276536,23.254668174791206,35.82233733012799,0.7974561426265296,2.7766871271998603,2.8201014463568335,1.669065083416168,19.526419491808277,1.0599994659423828,-1.0972638985886007,-2.361249542236326,-5.89478207034983,1.1722829858771817,-4.128015806293082,-0.5944832781795739,2.1132558249429216,6.265115171748989,-26.963575946041203,1.7667662640567532,4,0.31499862670897727,2.127498626708981,2.583748817443844,2.6075000762939418,4.804998397827145,0,0.12883436048477193,-1.7450963770410535,30.559999465942386,1.0397386796552397,31.625,1.759504184110439,31.61000061035156,0.12883436048477193
3669,2014-04-29,30.7450008392334,30.834999084472656,30.45000076293945,30.545000076293945,413138.0,0.0195655824623866,1.0263216013813505,-0.3448289469789938,32.04989309951418,34.517949675653405,0.09956728481024513,2.087358975759045,2.1763048077791893,1.1088610514936406,20.51387048135625,0.6799983978271449,-1.43639659521169,-1.640249347686769,-5.235026926975642,1.9545282316021044,-3.4376381373312057,0.1571394419576677,1.2489951636349907,34.69887314699841,-2.4412532633201707,1.797388789644437,4,-0.2750015258789098,1.5374984741210938,1.9037494659423828,2.0174999237060547,4.655000686645508,1,0.10196780430336805,-1.5238020631103784,30.15500068664551,-1.7450963770410535,30.559999465942386,1.0397386796552397,31.625,0.10196780430336805
3670,2014-04-30,30.940000534057614,30.96500015258789,30.36000061035156,30.739999771118164,376795.0,0.006342484615429855,3.8399963378906534,0.9999999999999822,35.979439411556186,34.16493005874698,0.02912509378831274,1.733542780736503,1.9146418335025182,0.9433375214991031,21.508271503610402,0.6049995422363317,-1.618896354295174,-1.2879997253418018,-4.8446561152946295,2.2686566646110258,-3.066327920318212,0.49032846963461196,0.8016758007883347,44.096453984154735,6.089995880137778,1.778328194976413,4,0.1224985122680664,1.3424987792968786,1.7087497711181676,1.8225002288818395,4.47500038146973,2,0.08839685377485229,1.0263216013813505,30.7450008392334,-1.5238020631103784,30.15500068664551,-1.7450963770410535,30.559999465942386,0.08839685377485229
3671,2014-05-02,31.354999542236328,31.4950008392334,30.834999084472656,31.19499969482422,340468.0,0.013413025242901888,1.9999913302815924,0.7999961853173004,36.161727545420106,33.98267908413088,-0.16668364334650576,1.1536218373407863,1.4317530278540431,0.5734605069221104,22.176850614436848,0.6600017547607422,-1.7595924095642381,-0.7307506561279311,-4.181310179965017,2.7198088677091548,-2.456030418046474,0.9945291057906118,0.15454269802897613,86.36358006648489,47.04835076715827,1.7252797619185425,5,-0.2925004959106481,0.9274997711181641,0.902501106262207,1.3575010299682617,4.174999237060547,4,0.0813267190014022,3.8399963378906534,30.940000534057614,1.0263216013813505,30.7450008392334,-1.5238020631103784,30.15500068664551,0.0813267190014022
3672,2014-05-05,31.22500038146973,31.375,30.72500038146973,31.375,225353.0,-0.004146042502455982,7.666683620919805,-0.9374985098824373,41.44908734837387,34.20505248842736,-0.039243662923844624,1.0657576077849562,1.4972384337647533,0.745729068544204,22.228679424720177,0.6499996185302699,-1.6777685455603972,-0.6877497673034618,-3.930276985533876,2.5547774509269523,-2.3090133764186724,0.9335138418117452,-2.3850002288818395,81.63263717328596,36.69927465105903,1.6212636091152075,5,-0.16250133514405007,1.057498931884762,1.032500267028805,1.4875001907348597,4.030000686645504,0,0.09831858286533257,1.9999913302815924,31.354999542236328,3.8399963378906534,30.940000534057614,1.0263216013813505,30.7450008392334,0.09831858286533257
3673,2014-05-06,31.28499984741211,31.80500030517578,31.20499992370605,31.26499938964844,301998.0,0.001921520102782237,-7.571471389645392,-0.13333672418395007,48.391920485359776,35.29304249210439,-0.10039474778232815,0.7583513001526683,1.3791845371487383,0.7294156948430697,22.13147518120966,0.6000003814697301,-1.498299579814745,-0.44600038528442454,-3.370714937644472,2.4787141670756263,-1.90835766146445,1.0163568908956009,-2.394299697875976,64.01380155122264,13.90577991439325,1.4623572761800252,5,-0.22250080108642933,0.9974994659423828,0.8850002288818359,1.4275007247924805,3.520000457763672,1,0.09621218910704843,7.666683620919805,31.22500038146973,1.9999913302815924,31.354999542236328,3.8399963378906534,30.940000534057614,0.09621218910704843
3674,2014-05-07,31.434999465942386,31.67499923706055,30.82999992370605,31.0,375244.0,0.004794617844394278,-1.1806444626565549,21.749475491135073,61.5454453712621,38.00333871617573,-0.3446411402487328,0.2958853589428223,1.1797360202933298,0.6186697660241869,21.58361055400885,0.8449993133544993,-1.392886970594592,-0.08800067901610831,-2.3786277753811937,2.202626417348977,-1.233314227198651,1.0573128691664344,-2.427727310180668,74.39440018162745,19.314000734559215,1.1453135481825432,5,-0.3725004196167063,0.8474998474121058,0.9149999618530238,1.2775011062622035,3.8449993133544886,2,0.11213614373842629,-7.571471389645392,31.28499984741211,7.666683620919805,31.22500038146973,1.9999913302815924,31.354999542236328,0.11213614373842629
3675,2014-05-08,32.09999847412109,32.130001068115234,31.270000457763672,31.489999771118164,375667.0,0.021154732606220694,1.5671510924489087,1.4022975905991435,69.28999912219474,41.91566326827983,-1.0424491090611063,-0.5513554196834036,0.47247948034115694,-0.0027302820977084252,22.257626766780287,0.8600006103515625,-1.2938385259391225,0.6747484207153249,-1.3069531342702945,2.6564499757009443,-0.31610235677748477,1.6655991982081346,-2.980817192382805,97.86458510096674,36.6390124817903,0.9908507774928103,5,-1.0224981307983327,0.18250083923340554,0.3025007247924876,0.6125020980835032,2.6700019836425852,3,0.10280383827489192,-1.1806444626565549,31.434999465942386,-7.571471389645392,31.28499984741211,7.666683620919805,31.22500038146973,0.10280383827489192
3676,2014-05-09,31.70000076293945,32.11999893188477,31.420000076293945,32.09999847412109,280613.0,-0.012460988479613633,2.1818229107963205,-0.6557353469974847,54.97437301928869,44.78850595308454,-0.7048122607989313,-0.3002476088776902,0.8280854825699571,0.4369871536270402,23.179144530832012,0.6999988555908274,-1.2366310347812508,0.3595006942748995,-1.4000351356980012,2.1190365242478,-0.5202672207115491,1.239268609261348,-2.400170294018551,69.3950110300353,5.846577673505607,0.8797679149864499,5,-0.6225004196166957,0.5824985504150426,0.7024984359741246,1.0124998092651403,2.8849983215332067,4,0.1171924310150525,1.5671510924489087,32.09999847412109,-1.1806444626565549,31.434999465942386,-7.571471389645392,31.28499984741211,0.1171924310150525
3677,2014-05-12,31.98500061035156,32.15999984741211,31.520000457763672,31.90999984741211,250762.0,0.008990531247724975,2.0117672402186497,-0.1875029802492847,57.37865447640602,48.5800599865973,-0.8564871300904571,-0.7663018311940135,0.5083438715140751,0.19225066529087442,24.167187364459686,0.6399993896484375,-1.1377671969346252,0.7345005035400369,-0.6407424045976775,2.1097434116777514,0.04687904947117971,1.4221219576088941,-2.5153599054789986,86.84216187224182,22.924212026979347,0.6876214540688577,5,-0.725000381469723,0.29749870300293324,0.487498283386234,0.7274999618530309,3.4700012207031286,0,0.11083314370167674,2.1818229107963205,31.70000076293945,1.5671510924489087,32.09999847412109,-1.1806444626565549,31.434999465942386,0.11083314370167674
3678,2014-05-13,32.06999969482422,32.764999389648445,32.064998626708984,32.200000762939446,328763.0,0.0026574670267522915,-8.999782022288322,-1.7333299425258,52.84640057429538,50.890783039350765,-0.7166390130509939,-0.9359082467427413,0.4124080879241774,0.15153155612546243,24.280006204720305,0.7799987792968857,-1.005496308391045,0.8427495956420898,-0.45457321464022726,2.140072405924407,0.1940881905009313,1.4914110007832484,-2.385130258548493,64.08269319672688,4.47249642466906,0.6486614051411577,5,-0.5074996948242188,0.21249961853027344,0.8000001907348633,0.8000001907348633,3.5400009155273438,1,0.09931404439037284,2.0117672402186497,31.98500061035156,2.1818229107963205,31.70000076293945,1.5671510924489087,32.09999847412109,0.09931404439037284
3679,2014-05-14,31.78499984741211,32.389999389648445,31.434999465942386,32.389999389648445,266986.0,-0.008886805429502598,2.1570269298914235,4.653804395669196,51.84404170528941,52.65351662754334,-0.3001669702031293,-0.6624250454519611,0.6495677786295744,0.47896495712323883,23.719868886944855,0.9549999237060582,-0.7090360437779921,0.5434997558593757,-0.77256309494161,1.859562606660365,-0.11453166954111893,1.2015311812598704,-1.7921174157991118,34.4481443206898,-20.46287009387092,0.658031425400494,5,-0.03999996185302024,0.4974994659423828,1.0850000381469727,1.0850000381469727,3.8699989318847656,2,0.09501338594499176,-8.999782022288322,32.06999969482422,2.0117672402186497,31.98500061035156,2.1818229107963205,31.70000076293945,0.09501338594499176
3680,2014-05-15,32.150001525878906,32.44499969482422,31.899999618530273,32.064998626708984,344308.0,0.011483456983452323,-1.6265005974813862,-0.1405007660926735,55.15213136650941,54.76356149655326,-0.5313578746890073,-0.9181653829281125,0.2854363982836787,0.16230321008126225,22.23851651962182,0.6599998474121094,-0.28428071522370857,0.8092514038085952,-0.46367434244536554,2.082177150062556,0.17278853068161482,1.4457142769355755,-1.8799073984623647,54.27522842106877,2.0346936151882105,0.6364628731269812,5,-0.4050016403198171,-0.027502059936523438,1.1312475204467773,1.0374975204467773,3.4749984741210938,3,0.0973560530284423,2.1570269298914235,31.78499984741211,-8.999782022288322,32.06999969482422,2.0117672402186497,31.98500061035156,0.0973560530284423
3681,2014-05-16,31.03499984741211,32.31999969482422,30.940000534057614,32.299999237060554,332412.0,-0.034681232520915595,1.1149407479728202,-14.881838172598028,54.61614059750305,56.22656741312317,0.5961721483165157,0.3062614271986668,1.3582274011131474,1.3135045402255514,20.735839417153922,1.3799991607666051,-0.04193321853976428,-0.3652503013610833,-1.4395454165181008,0.7090448137959342,-0.9023978589395902,0.1718972562174237,-0.5154151937723768,5.205445091840365,-51.08292747614028,0.5371475575785086,5,0.7624998092651367,0.45249938964843395,2.38124942779541,2.152499198913574,4.479999542236328,4,0.12034801445836041,-1.6265005974813862,32.150001525878906,2.1570269298914235,31.78499984741211,-8.999782022288322,32.06999969482422,0.12034801445836041
3682,2014-05-19,31.69499969482422,32.59000015258789,31.6200008392334,32.34999847412109,552748.0,0.02126630741604929,-1.4099466887809502,0.5177858461092999,64.25926115614382,57.98960526543251,0.011010780897926509,-0.333007738401335,0.6513713940295389,0.6842495997517446,20.181254042096345,1.5550003051757812,0.16207657329070457,0.270749568939209,-0.8075592657812436,1.3490584036596616,-0.2684048484210173,0.8099039862994353,-0.9508735675836135,41.36984297024007,-20.368479301358903,0.5391544173602256,5,0.10249996185302734,-0.20750045776367543,1.8999991416931152,1.4924993515014648,3.424999237060554,0,0.09118155600173017,1.1149407479728202,31.03499984741211,-1.6265005974813862,32.150001525878906,2.1570269298914235,31.78499984741211,0.09118155600173017
3683,2014-05-20,33.77000045776367,34.485000610351555,32.0,32.009998321533196,749937.0,0.06546776409271593,-1.7921374320640446,-2.687031169920368,71.96805514886057,59.147673018499006,-1.8711994673302073,-2.326867178576581,-1.4454055913963728,-1.3524182625621535,19.35637703414405,2.7900009155273366,0.39810084925787237,2.218500328063964,0.7202869978206436,3.7167136583072846,1.4693936629423021,2.967606993185626,-2.8299999237060582,79.8307436614961,14.066023076341978,0.7491066651216602,5,-1.0574998855590891,-2.107500076293949,-0.1750016212463379,-0.5825014114379883,-0.9750022888183665,1,0.04989639770359067,-1.4099466887809502,31.69499969482422,1.1149407479728202,31.03499984741211,-1.6265005974813862,32.150001525878906,0.04989639770359067
3684,2014-05-21,33.915000915527344,34.200000762939446,33.595001220703125,33.75,321963.0,0.004293765347886946,-1.547374676753532,0.09375040639481164,71.76299641663884,59.42245049565946,-1.8186689732632644,-2.430288806379668,-1.5949885956829917,-1.4549793942911222,18.661513025279703,0.604999542236321,0.5948494302680736,2.258000755310057,0.4248944692640606,4.091107041356054,1.3414476122870624,3.1745538983330555,-2.5496003723144582,83.92102446948019,14.778619040715654,0.9165531430229975,5,-1.202500343322761,-2.2525005340576207,-0.32000207901000977,-0.7275018692016602,-1.7750015258788991,2,0.04997787554380384,-1.7921374320640446,33.77000045776367,-1.4099466887809502,31.69499969482422,1.1149407479728202,31.03499984741211,0.04997787554380384
3685,2014-05-22,33.200000762939446,34.005001068115234,33.125,34.0,354850.0,-0.021082120987369612,1.1728384596184367,-4.848453322236137,62.92923374021661,60.306323909095894,-1.0406609150001174,-1.6759911757236416,-0.8887828718656436,-0.7094100037582223,17.924798599471547,0.8800010681152344,0.716966984999182,1.4635005950927678,-0.4946704362941148,3.421671626479654,0.4844150793993265,2.442586110786209,-1.4602482116699207,63.7517681309759,-3.07957877829093,0.9790855156934426,5,-0.4875001907348633,-1.537500381469723,0.10624837875366921,-0.012501716613762426,-0.959999084472642,3,0.07394572168497948,-1.547374676753532,33.915000915527344,-1.7921374320640446,33.77000045776367,-1.4099466887809502,31.69499969482422,0.07394572168497948
3686,2014-05-23,32.985000610351555,33.525001525878906,32.74499893188477,32.865001678466804,311445.0,-0.006475908061661539,-3.3332944804129614,-0.14999880790594852,62.18836839517725,60.84073656673715,-0.6975717792569753,-1.4270443892564444,-0.6804210533198756,-0.4658183264222018,17.415706265402363,0.7800025939941335,0.7410759677511614,1.1805004119872962,-0.8543228172816981,3.2153236412562904,0.16308879735279902,2.1979120266217933,-0.9158182919921884,47.64397487492373,-16.59983909507382,1.0174116146344978,5,-0.27250003814697266,-1.3225002288818324,-0.4575014114379812,-0.4575014114379812,-0.8100013732910014,4,0.0800363601879075,1.1728384596184367,33.200000762939446,-1.547374676753532,33.915000915527344,-1.7921374320640446,33.77000045776367,0.0800363601879075
3687,2014-05-26,33.61999893188477,33.654998779296875,33.154998779296875,33.25,145348.0,0.019251123534432812,1.272734366194741,3.0833518771660793,64.97754735706752,62.18864176482294,-1.202736195750603,-1.9194523100802527,-1.3001476508357115,-1.068881072706425,16.36280365054686,0.6699981689453196,0.6744559433511554,1.6624987602233965,-0.437449871735204,3.7624473921820005,0.6125244442440945,2.7124730762026985,-1.260918418486341,65.19108788691968,0.8802498699292443,1.0499743159793014,5,-0.90749835968019,-1.3649988174438548,-1.3374996185302805,-1.3374996185302805,-0.6899986267089915,0,0.05636527418109072,-3.3332944804129614,32.985000610351555,1.1728384596184367,33.200000762939446,-1.547374676753532,33.915000915527344,0.05636527418109072
3688,2014-05-27,34.040000915527344,34.259998321533196,33.47999954223633,33.65999984741211,333046.0,0.012492623348784315,-1.1081000273213992,1.027032878661327,66.15003891558544,63.77819701041139,-1.468315204917964,-2.1433681495266654,-1.703067547807244,-1.4549793190412856,14.989285849045187,0.7799987792968679,0.7643332430708085,1.8882507324218736,-0.2283313602283883,4.0048328250721354,0.8299596860967426,2.9465417787470045,-1.4258099904945354,85.4787132252967,21.516265211534943,1.0582910463251316,5,-1.327500343322761,-1.7850008010864258,-1.7575016021728516,-1.7575016021728516,-1.2150001525878977,1,0.031727320426269134,1.272734366194741,33.61999893188477,-3.3332944804129614,32.985000610351555,1.1728384596184367,33.200000762939446,0.031727320426269134
3689,2014-05-28,33.880001068115234,34.22499847412109,33.39500045776367,34.15999984741211,315829.0,-0.0047003479174151375,3.0488099890211147,-0.7368368217637906,61.77250179003126,64.51379372413605,-1.0950428834588521,-1.8303000528281927,-1.5079887027997714,-1.2682883095295097,13.514050867627631,0.8299980163574148,0.8227532582912538,1.5715008735656752,-0.570613916183973,3.7136156633153234,0.5004434786908547,2.6425582684404993,-1.0413129808441752,74.91766293673918,14.613909567310031,1.0710573948748237,5,-1.1675004959106516,-1.6250009536743164,-1.6775016784667969,-1.5975017547607422,-1.0900001525878906,2,-0.03202487795052156,-1.1081000273213992,34.040000915527344,1.272734366194741,33.61999893188477,-3.3332944804129614,32.985000610351555,-0.03202487795052156
3690,2014-05-29,33.674999237060554,33.94499969482422,33.200000762939446,33.810001373291016,193538.0,-0.0060508212689405205,2.679018159897556,0.48215258855583293,63.40799050288711,65.49066593584539,-0.7274726163049721,-1.4860855334098133,-1.276014369212966,-1.0377559155578737,12.02772481271768,0.7449989318847727,0.9101492570662835,1.2297491073608455,-0.8936360914171644,3.353134306138852,0.16805650797184057,2.2914417067498505,-0.6387536470198327,61.38618348827195,2.140194389401806,1.0616925993890036,5,-0.6224985122680735,-1.419999122619636,-1.7899999618530344,-1.3924999237060618,-1.2099990844726634,3,-0.045582773041989766,3.0488099890211147,33.880001068115234,-1.1081000273213992,34.040000915527344,1.272734366194741,33.61999893188477,-0.045582773041989766
3691,2014-05-30,33.904998779296875,33.97999954223633,32.939998626708984,33.689998626708984,1274843.0,0.006829979137258579,4.698608948298026,-1.592568522181491,63.132673093722524,65.36548948446524,-0.5671966208721599,-1.5971363460188357,-1.4758126795690316,-1.241666140636596,11.074514331983181,1.0400009155273438,1.0425551736568472,1.3322486877441406,-0.8215106844106117,3.4860080598988965,0.25536900166676446,2.409128373821517,0.5800018310546804,73.1060890674223,16.634085330072082,1.076879686077378,5,-0.6624984741210938,-1.649998664855957,-2.0199995040893555,-1.6224994659423828,-2.039999008178711,4,-0.04910771746869236,2.679018159897556,33.674999237060554,3.0488099890211147,33.880001068115234,-1.1081000273213992,34.040000915527344,-0.04910771746869236
3692,2014-06-02,34.294998168945305,34.294998168945305,33.875,34.044998168945305,323203.0,0.011502710623501722,2.359985351562443,1.162789872429517,64.60930314573282,64.5478503730066,-0.6141895566702686,-1.839667258623109,-1.840288902151677,-1.6072748064676787,9.941074619786239,0.4199981689453054,1.1495304554562225,1.5687481880187946,-0.61791917030164,3.755415546339229,0.4754145088585773,2.662081867179012,0.1591024017333993,100.0,42.6528324822083,1.0933336791602177,6,-0.7749996185302663,-2.0399980545043874,-2.409998893737786,-2.012498855590813,-2.6849975585937464,0,-0.06181656349538589,4.698608948298026,33.904998779296875,2.679018159897556,33.674999237060554,3.0488099890211147,33.880001068115234,-0.06181656349538589
3693,2014-06-03,34.294998168945305,34.330001831054695,33.86999893188477,34.220001220703125,297188.0,0.0,5.344680627169746,0.2999877929687216,67.12139419011122,64.0321167922813,-0.5943938885005053,-1.6892102554508455,-1.8145618277717759,-1.5864685752435932,9.193562446351219,0.4600028991699219,1.3630619817066645,1.418248271942133,-0.765083637681542,3.601580181565808,0.3265823171302955,2.5099142267539705,0.12882036285400744,97.4817567326497,35.69975272391821,1.0916659548118377,6,-0.7574977874755717,-2.0399980545043874,-2.8624982833862234,-2.012498855590813,-3.0749988555908168,1,-0.03980166020261089,2.359985351562443,34.294998168945305,4.698608948298026,33.904998779296875,2.679018159897556,33.674999237060554,-0.03980166020261089
3694,2014-06-04,34.959999084472656,34.959999084472656,34.134998321533196,34.299999237060554,317734.0,0.019390609448392437,1.5000028899228606,8.800356052900026,68.4141268698504,64.64154936224061,-1.2243238744930949,-2.188807945129618,-2.4486405054956535,-2.2254673871580195,8.351361793837835,0.8250007629394602,1.5015640185737311,1.9069992065429702,-0.354018651674906,4.16801706476085,0.7764902774340285,3.0375081356519082,-2.020000457763672,100.0,35.72891857850273,1.1305089291089392,6,-1.1075000762939453,-2.299999237060547,-3.583749771118164,-2.677499771118164,-5.0,2,-0.0610697476385651,5.344680627169746,34.294998168945305,2.359985351562443,34.294998168945305,4.698608948298026,33.904998779296875,-0.0610697476385651
3695,2014-06-05,35.400001525878906,35.79999923706055,34.970001220703125,35.0,415793.0,0.012585882520851577,-2.6086942099414525,0.6060630581163549,81.38028853458152,66.77398493328553,-1.474496987564521,-2.4969249258112427,-2.8016790915425105,-2.6383217274898527,8.173260556566305,0.8400001525878906,1.414616141050061,2.1820014953613267,-0.26054516485517354,4.6245481555778305,0.960728165253073,3.4032748254695804,-2.4196028900146516,86.01406902733243,13.682037525377979,1.221273330108252,6,-1.0300025939941406,-2.3200016021728516,-4.023752212524414,-3.117502212524414,-5.275001525878906,3,-0.07372882762288979,1.5000028899228606,34.959999084472656,5.344680627169746,34.294998168945305,2.359985351562443,34.294998168945305,-0.07372882762288979
3696,2014-06-06,35.415000915527344,35.540000915527344,34.630001068115234,35.0,462367.0,0.0004237115537262248,1.7368378784576024,1.0374983310763126,79.47700603942859,68.38503589799231,-1.2388274443630038,-2.339271216071147,-2.7499915080782955,-2.627406872969054,7.854265941165095,0.9099998474121094,1.3203598757324428,2.0112508773803697,-0.5090286474476429,4.531530402208379,0.7511111149663634,3.271390639794376,-2.3218182556152342,80.05190359293029,3.6462504529238515,1.2601397624140052,6,-1.0450019836425781,-2.152501106262207,-3.742501735687256,-3.1325016021728516,-5.0,4,-0.0832980569441707,-2.6086942099414525,35.400001525878906,1.5000028899228606,34.959999084472656,5.344680627169746,34.294998168945305,-0.0832980569441707
3697,2014-06-09,35.529998779296875,35.70500183105469,35.34000015258789,35.5,157809.0,0.003247151229611056,-1.085732970027248,0.07228605570364924,70.22985512050491,68.83834880965003,-1.17831161877087,-2.2926129287389756,-2.816223483903194,-2.7194706334587977,7.609499713917545,0.3650016784667969,1.357532759386899,1.9489988327026353,-0.6486043283104692,4.546601993715736,0.6501972521960866,3.247800413209184,-2.3285434562988314,86.01034118805066,9.623282059658749,1.2988015805065511,6,-1.1599998474121094,-2.2674989700317383,-3.857499599456787,-3.247499465942383,-5.154998779296875,0,-0.10315224131992606,1.7368378784576024,35.415000915527344,-2.6086942099414525,35.400001525878906,1.5000028899228606,34.959999084472656,-0.10315224131992606
3698,2014-06-10,35.255001068115234,35.51499938964844,35.040000915527344,35.47999954223633,413515.0,-0.007739873927096186,2.2203486267004604,-7.500254323499491,64.9553603739766,69.19199976342173,-0.7966139367934773,-1.8622468708422986,-2.546391783844456,-2.4240227812640143,7.861940548534557,0.48999786376953125,1.421588169142069,1.5147510528564467,-1.0833361654684879,4.112838271181378,0.21570744369397943,2.813794662018914,-1.949603988554692,67.26739523907727,-7.829311313981904,1.2990436091624658,6,-0.8850021362304688,-1.9400014877319336,-3.5825018882751465,-2.972501754760742,-4.76500129699707,1,-0.10338959998104291,-1.085732970027248,35.529998779296875,1.7368378784576024,35.415000915527344,-2.6086942099414525,35.400001525878906,-0.10338959998104291
3699,2014-06-11,34.80500030517578,35.44499969482422,34.5,35.404998779296875,344321.0,-0.012764168183402425,1.7794096197646108,2.6666779695500322,69.03913978806044,69.81768301732988,-0.2252956795111274,-1.2378604076383368,-2.0931915002963066,-1.9632460778298295,7.388910715360872,0.9449996948242188,1.401178205307339,0.91375026702881,-1.5536131881332977,3.3811137221909178,-0.3199314605522474,2.1474319946098674,-1.399819139315241,23.461575705646048,-50.87791448332343,1.2336817275810543,6,-0.4350013732910156,-1.4900007247924805,-3.1325011253356934,-2.522500991821289,-4.405000686645508,2,-0.10300246977122351,2.2203486267004604,35.255001068115234,-1.085732970027248,35.529998779296875,1.7368378784576024,35.415000915527344,-0.10300246977122351
3700,2014-06-12,35.279998779296875,35.334999084472656,34.709999084472656,35.0,202686.0,0.013647420484304895,2.2051332211745374,-0.4666658189540073,75.64244638537077,71.20765782751303,-0.5014112716036294,-1.5455872891014266,-2.582616182421617,-2.4212440324120053,6.948384290049922,0.625,1.3482332542260451,1.2322488784790053,-1.1661836815431883,3.6306814385012025,0.03303259846790496,2.4314651584901057,-1.7790248905883317,64.73009079282268,-12.449755913751588,1.199216280011098,6,-0.44499969482421875,-1.909998893737793,-3.607499599456787,-2.997499465942383,-4.874998092651364,3,-0.15079364736106848,1.7794096197646108,34.80500030517578,2.2203486267004604,35.255001068115234,-1.085732970027248,35.529998779296875,-0.15079364736106848
3701,2014-06-13,34.77000045776367,35.349998474121094,34.514999389648445,35.18000030517578,373011.0,-0.014455735237510314,1.2266755507179108,-1.464291553133515,63.21841298014776,71.05311447578136,0.16113633677064598,-0.781492534179776,-2.0969751461416166,-1.8977567065234808,5.651770681664829,0.8349990844726491,1.3502248456213621,0.5355005264282227,-1.4150322236509965,2.4860332765074418,-0.4397658486113869,1.5107669014678322,-1.1770655551210467,22.4066429448785,-53.96443163381687,0.9752663750396084,6,0.06499862670898438,-1.4000005722045898,-3.090000629425049,-2.4875011444091797,-4.5850009918212855,4,-0.13359218857089505,2.2051332211745374,35.279998779296875,1.7794096197646108,34.80500030517578,2.2203486267004604,35.255001068115234,-0.13359218857089505
3702,2014-06-16,34.584999084472656,35.185001373291016,34.584999084472656,34.72999954223633,144873.0,-0.00532071817242985,-7.2758675120359895,0.35365978470212783,56.62209540548911,69.88652572193445,0.43762091965387384,-0.38881308386349644,-1.954618396091817,-1.7112225314020648,4.580746339337407,0.6000022888183594,1.3574367147297934,0.20599918365478231,-1.3382893716609416,1.7502877389705063,-0.5661450940030761,0.9781434613126407,-0.9037816084533148,8.374299072445467,-64.08343401911468,0.7721442776578611,6,0.38249969482421875,-1.2149991989135742,-2.904999256134033,-2.302499771118164,-3.5849990844726562,0,-0.12057245277816075,1.2266755507179108,34.77000045776367,2.2051332211745374,35.279998779296875,1.7794096197646108,34.80500030517578,-0.12057245277816075
3703,2014-06-17,35.45500183105469,35.45500183105469,34.584999084472656,34.59999847412109,268121.0,0.025155494278229718,1.0350861538186977,-5.8965562600300405,66.3212488486732,69.65398371958142,-0.27997322357241217,-1.1869634707047467,-2.8656113058966923,-2.5658359107925435,4.615571594812097,0.8700027465820312,1.3798931430671928,0.9917518615722685,-0.5958890414632378,2.579392764607775,0.1979314100545153,1.7855723130900216,-1.6890330845936958,100.0,26.702834966408545,0.7938204515177534,6,-0.30500221252441406,-2.0850019454956055,-3.6837520599365234,-3.1725025177001953,-4.405002593994137,1,-0.1432802586010633,-7.2758675120359895,34.584999084472656,1.2266755507179108,34.77000045776367,2.2051332211745374,35.279998779296875,-0.1432802586010633
3704,2014-06-18,35.61000061035156,35.89500045776367,35.3650016784668,35.44499969482422,447338.0,0.004371704168440127,-2.261561575660829,0.19298276923625884,70.26180419688797,68.41859657094881,-0.3722153640232335,-1.2737732157703618,-3.0824049725529363,-2.6872231100588806,4.815737440224137,0.529998779296875,1.3653893025656743,1.0620006561279283,-0.5823629920003626,2.706364304256219,0.23981883206378285,1.8841824801920737,-1.762670644266592,79.3478531287403,4.356319883576731,0.8221818240641467,6,-0.41250038146972656,-2.192500114440918,-3.6875009536743164,-3.3275012969970703,-4.255001068115234,2,-0.14377985822738382,1.0350861538186977,35.45500183105469,-7.2758675120359895,34.584999084472656,1.2266755507179108,34.77000045776367,-0.14377985822738382
3705,2014-06-19,35.654998779296875,36.35499954223633,35.599998474121094,35.88999938964844,324648.0,0.0012636385333908429,-3.3768022998673155,-1.4242382207425903,69.06319603736577,67.2615065707196,-0.42157096240592296,-1.1862378526213888,-3.1403027949087203,-2.6879475151225165,5.460733787242908,0.7550010681152344,1.3403012121139497,0.9842489242553683,-0.6019195741677734,2.57041742267851,0.19116467504379386,1.7773331734669426,-1.684808583711181,61.95648342990998,-12.725229337354875,0.7930842492115723,6,-0.22749900817871094,-2.0074987411499023,-3.641249179840088,-3.372499465942383,-5.004999160766602,3,-0.14738464004149465,-2.261561575660829,35.61000061035156,1.0350861538186977,35.45500183105469,-7.2758675120359895,34.584999084472656,-0.14738464004149465
3706,2014-06-20,35.625,36.099998474121094,35.349998474121094,35.68000030517578,263842.0,-0.0008413625108379952,-1.4793250860666591,0.23404324394519838,65.7210777116844,66.76053130307288,-0.4007995202529884,-0.9995642104807274,-3.10254119736166,-2.627291339720564,5.711167507999229,0.75,1.248756920827077,0.8222501754760714,-0.6046369690241846,2.2491373199763274,0.10880660322594338,1.5356937477261994,-1.464025056682253,58.75709867563228,-12.196487466494148,0.7134435722501282,6,-0.19750022888183594,-1.9774999618530273,-3.691250324249264,-3.342500686645508,-5.479999542236328,4,-0.14652629651521376,-3.3768022998673155,35.654998779296875,-2.261561575660829,35.61000061035156,1.0350861538186977,35.45500183105469,-0.14652629651521376
3707,2014-06-23,35.51499938964844,35.88999938964844,35.09999847412109,35.720001220703125,289141.0,-0.003087736430921084,1.8990956687292027,3.727285337772229,64.05532546251051,66.6605274240211,-0.3276010787386312,-0.7803233242123326,-2.9984687025190624,-2.4819321115865165,5.98282238923149,0.7900009155273509,1.0202671147690765,0.617499542236331,-0.728049167371168,1.96304825184383,-0.05527481256741851,1.2902738970400804,-1.178502478417201,52.542376534229895,-14.433644190754599,0.6727743548037513,6,-0.08749961853027344,-1.5274991989135742,-3.872499942779541,-3.2325000762939453,-5.414999008178707,0,-0.15007743250193006,-1.4793250860666591,35.625,-3.3768022998673155,35.654998779296875,-2.261561575660829,35.61000061035156,-0.15007743250193006
3708,2014-06-24,35.11999893188477,35.6150016784668,35.0,35.51499938964844,199099.0,-0.01112207418138933,1.0672150381145937,1.9268142910308548,51.96560208074616,64.76346767876396,0.05166898889380178,-0.3164901945357954,-2.573811123620523,-2.054868169784264,6.2146681660676215,0.6150016784667969,0.8114052002333096,0.1684991836547951,-1.117519802518487,1.4545181698280771,-0.47451030943184946,0.8115086767414397,-0.6220218101731305,8.856012725046625,-51.71437956261733,0.6430094930866423,6,0.3150005340576101,-0.9424991607666087,-3.4774994850158762,-2.8374996185302805,-4.609998703002933,1,-0.11731204604748169,1.8990956687292027,35.51499938964844,-1.4793250860666591,35.625,-3.3768022998673155,35.654998779296875,-0.11731204604748169
3709,2014-06-25,32.794998168945305,34.950000762939446,32.72999954223633,34.935001373291016,1459451.0,-0.06620161827022852,1.0460822040140492,5.41772335268054,28.127574362647024,59.484037454016885,2.3038403301017567,2.0269814966885633,-0.2121922425339804,0.27886271336476653,6.954963412862601,2.3899993896484446,0.6469253432637032,-2.1022514343261776,-3.6445867129967127,-0.5599161556556425,-2.873419073661445,-1.33108379499091,3.5600013732910227,1.79306556438558,-53.263793012115016,0.7711676393352661,6,1.7475013732910227,1.7475013732910227,-0.6074976921081543,-0.5124988555908132,-2.844997406005856,2,-0.053209301092053574,1.0672150381145937,35.11999893188477,1.8990956687292027,35.51499938964844,-1.4793250860666591,35.625,-0.053209301092053574
3710,2014-06-26,32.139999389648445,33.005001068115234,31.920000076293945,32.950000762939446,875869.0,-0.019972520685093365,1.3586927226513748,0.3785047478649235,25.17054807911444,55.256496909457624,2.756460815527923,2.6994898628380426,0.5156060932918223,0.9304886793845597,8.119568560941728,1.085000991821289,0.498711241759338,-2.680500221252437,-4.588379318571846,-0.7726211239330283,-3.6344397699121416,-1.7265606725927327,4.1425001525878855,5.263143485147257,-44.70568976733266,0.9539395486597033,6,1.9975004196166921,1.9975004196166921,0.04750108718870649,0.14249992370604758,-3.129999160766605,3,-0.02442438899563104,1.0460822040140492,32.794998168945305,1.0672150381145937,35.11999893188477,1.8990956687292027,35.51499938964844,-0.02442438899563104
3711,2014-06-27,32.240001678466804,32.43000030517578,31.53000068664551,32.05500030517578,515142.0,0.0031114589520051528,2.1858471011606033,-0.22839636992141132,25.000014493535033,51.74293236368494,2.5254111083631585,2.6017474352039898,0.5013825518901314,0.8342872255917015,9.210729447781455,0.8999996185302699,0.35732565128274985,-2.4972480773925696,-4.6963976559335165,-0.29809849885162265,-3.5968228666630395,-1.3976732881220997,3.867997885131828,16.284431262153433,-27.922253662646,1.0995747892704721,6,1.702498435974114,1.702498435974114,-0.05250120162965288,0.04249763488768821,-3.12500190734864,4,-0.04931767919225938,1.3586927226513748,32.139999389648445,1.0460822040140492,32.794998168945305,1.0672150381145937,35.11999893188477,-0.04931767919225938
3712,2014-06-30,32.174999237060554,32.5,32.005001068115234,32.31999969482422,361679.0,-0.0020162046532914424,-1.0412461951092897,-0.7837804400271496,25.824171875692457,47.243257144464856,2.4726272695724774,2.634872714752575,0.6090109996556592,0.9013140570042211,10.491464065839532,0.4949989318847656,0.1206907856875361,-2.4562505722045813,-4.932115167948744,0.019614023539581638,-3.6941828700766592,-1.2183182743325034,3.6583203939208886,15.789434365044597,-24.44683777383493,1.2379322978720813,6,1.767500877380364,1.767500877380364,0.012501239776597117,0.10750007629393821,-3.0149993896484446,0,-0.06309242664903136,2.1858471011606033,32.240001678466804,1.3586927226513748,32.139999389648445,1.0460822040140492,32.794998168945305,-0.06309242664903136
3713,2014-07-01,32.93000030517578,32.950000762939446,32.200000762939446,32.28499984741211,568558.0,0.023465457218895036,1.189776631824024,-4.448264975928239,35.95506260101082,43.431396967145176,1.4771235542612189,1.8681469953279972,-0.09403441440296945,0.1412518587101772,11.615697462698401,0.775001525878892,-0.0035464912261318204,-1.6329996109008817,-4.2206250153097,0.9546257935079332,-2.9268123131052874,-0.33918690869647605,2.6451201891455085,40.93566044733461,-1.3637360498442774,1.2938127022044081,7,1.0124998092651367,1.0124998092651367,-0.44624996185302734,-0.6475009918212891,-3.89999961853027,1,-0.08593986934343412,-1.0412461951092897,32.174999237060554,2.1858471011606033,32.240001678466804,1.3586927226513748,32.139999389648445,-0.08593986934343412
3714,2014-07-02,32.825000762939446,33.11999893188477,32.669998168945305,32.97999954223633,363091.0,-0.0031885679096040898,1.0689806370141692,-0.2403080144071365,30.531352797856186,39.150081051644115,1.2801469941536254,1.9025410155797928,0.04407389929423999,0.23988962139146253,12.122147362462286,0.45000076293946734,-0.08821869656789261,-1.6312492370605511,-4.3239370620795015,1.0614385879583992,-2.9775931495700263,-0.284905324551076,2.507412542921294,81.44663556525273,40.25023171935796,1.3463439125094758,7,0.9899988174438548,1.117499351501472,-0.3412504196166921,-0.5425014495849538,-3.7650012969970597,2,-0.07052552872051476,1.189776631824024,32.93000030517578,-1.0412461951092897,32.174999237060554,2.1858471011606033,32.240001678466804,-0.07052552872051476
3715,2014-07-03,32.790000915527344,33.0,32.665000915527344,32.94499969482422,354559.0,-0.0010662557988915244,1.528300800368515,0.9999999999999541,33.01888829491047,35.51650444978034,0.967781039575982,1.8255788673389404,0.1187448328034364,0.26993612410738166,11.941989928941744,0.33499908447265625,-0.3170782163070527,-1.5357490539550795,-4.288176139614137,1.216678031703978,-2.911962596784612,-0.1595355111255472,2.314267633180485,79.24538487098951,34.19862074536676,1.3762135428295292,7,0.9199991226196289,1.1524991989135742,-0.30625057220458984,-0.5075016021728516,-3.125,3,-0.08661177411687848,1.0689806370141692,32.825000762939446,1.189776631824024,32.93000030517578,-1.0412461951092897,32.174999237060554,-0.08661177411687848
3716,2014-07-04,32.46500015258789,32.884998321533196,32.360000610351555,32.884998321533196,158849.0,-0.009911581392654134,1.5000000000000846,2.709686946249216,32.244580035412085,31.98197718010274,0.8911061136969849,2.0219054132835623,0.47997452729661205,0.5871651933828588,12.215314779481773,0.5249977111816406,-0.6112238239008718,-1.71324977874756,-4.5351978787748735,1.1086983212797534,-3.1242238287612167,-0.3022757287339033,2.4248123243962,41.2556023127713,-8.081748144157899,1.4109740500136576,7,1.1075010299682617,1.4774999618530273,0.1887502670288086,-0.18250083923339844,-2.0300006866455043,4,-0.10642229808924375,1.528300800368515,32.790000915527344,1.0689806370141692,32.825000762939446,1.189776631824024,32.93000030517578,-0.10642229808924375
3717,2014-07-07,31.864999771118164,32.529998779296875,31.690000534057614,32.325000762939446,390918.0,-0.018481453215761,-1.0740711088296078,1.095245231607631,18.508768612953233,28.264551239236855,1.0268943960137236,2.4593470744620163,1.1443121487402408,1.1685609874762477,12.541377051177685,0.8399982452392614,-0.9404387614174681,-2.130000209808351,-5.056409833102279,0.7964094134855806,-3.5932050214553186,-0.6667953981613834,2.823223998445613,12.23772259650477,-29.423323943710233,1.4632048116469654,7,1.3750009536743164,2.077500343322754,0.8837504386901855,0.4174995422363281,-1.5,0,-0.08630158543081323,1.5000000000000846,32.46500015258789,1.528300800368515,32.790000915527344,1.0689806370141692,32.825000762939446,-0.08630158543081323
3718,2014-07-08,31.61000061035156,32.34999847412109,31.61000061035156,31.864999771118164,436030.0,-0.008002484311885438,-4.803923915238454,0.5543448064252795,15.517259522926224,26.863405145934543,0.8176218561957747,2.558443290185547,1.4750682501621846,1.3960986466339484,13.244734012571701,0.7399978637695277,-1.2798051488175872,-2.2027493476867726,-5.250257939679539,0.8447592443059939,-3.726503643683156,-0.6789950516903893,2.888729774237124,0.0,-35.36986923001481,1.5237542959963835,7,0.7149991989135849,2.332499504089359,1.2774987220764196,0.6724987030029332,-1.7849998474121094,1,-0.07750714064007735,-1.0740711088296078,31.864999771118164,1.5000000000000846,32.46500015258789,1.528300800368515,32.790000915527344,-0.07750714064007735
3719,2014-07-09,31.21999931335449,31.7450008392334,31.21999931335449,31.71500015258789,371565.0,-0.012337908556362187,-1.1212146900274573,1.9411861503593923,13.91379165317754,25.612654431941554,1.0736169403967715,2.8101734615823197,1.9188362043081675,1.7623988399723238,14.665206842497108,0.5250015258789098,-1.648622676505866,-2.413500595092774,-5.632192695778439,0.8051915055928944,-4.02284664543561,-0.8041545447499381,3.100607289357601,0.0,-30.684671739358162,1.6093460503428338,7,0.9499998092651403,2.5675001144409215,1.6762509346008336,1.0625000000000036,0.6800003051757848,2,-0.07014729900305272,-4.803923915238454,31.61000061035156,-1.0740711088296078,31.864999771118164,1.5000000000000846,32.46500015258789,-0.07014729900305272
3720,2014-07-10,29.959999084472656,31.57500076293945,29.82999992370605,31.28499984741211,912245.0,-0.040358752613516624,-1.2018950753072117,2.6767646798164133,11.593253863573054,24.12301436194578,2.2259461705226116,3.848491341427099,3.212783944815399,2.984184775425291,16.459424265971723,1.7450008392333984,-1.9899353199104155,-3.4075008392334,-6.919238433426081,0.10423675495927753,-5.16336963632974,-1.6516320421370594,4.112558935090824,4.255293909779674,-21.933321325134813,1.7558687970963391,7,1.515000343322754,3.132500648498535,3.296250343322754,2.322500228881836,1.2000007629394531,3,-0.030040041589878164,-1.1212146900274573,31.21999931335449,-4.803923915238454,31.61000061035156,-1.0740711088296078,31.864999771118164,-0.030040041589878164
3721,2014-07-11,30.125,30.239999771118164,29.934999465942386,30.0,488336.0,0.0055073738507842585,-1.3921492363158046,-0.09433956832046893,13.728172048310483,22.779014381125563,1.9326172538362556,3.4969462713500548,3.070969084836264,2.7792258967248884,18.562807264245123,0.3050003051757777,-2.005887280090832,-3.0102499008178683,-6.7391251641276,0.7186253624918599,-4.874687532472734,-1.1458122691630024,3.523302209977736,10.925933382641965,-11.436329129270433,1.8644376316548643,7,1.3499994277954102,2.9674997329711914,3.59999942779541,2.1949996948242188,2.229999542236328,4,-0.015269679152619342,-1.2018950753072117,29.959999084472656,-1.1212146900274573,31.21999931335449,-4.803923915238454,31.61000061035156,-0.015269679152619342
3722,2014-07-14,30.415000915527344,30.4950008392334,30.024999618530273,30.21999931335449,281467.0,0.009626586407546656,1.6478833889417213,1.560012817382841,17.88400938023861,20.77111957881754,1.5273199560170383,3.034080412306267,2.8121930097585732,2.4536612871948194,20.652271085428016,0.470001220703125,-1.9300484019772242,-2.511749076843259,-6.363610242136609,1.3401120884500912,-4.43767965948993,-0.5858184941965838,2.851471065823226,23.214338425906828,-0.8209979287725311,1.9259305826466748,7,1.0599985122680664,2.6774988174438477,3.4012484550476074,1.904998779296875,1.7749977111816406,0,0.0006575225978320276,-1.3921492363158046,30.125,-1.2018950753072117,29.959999084472656,-1.1212146900274573,31.21999931335449,0.0006575225978320276
3723,2014-07-15,30.375,30.82999992370605,30.1200008392334,30.4950008392334,432808.0,-0.0013151706172371824,-1.2539683500806726,-0.6153838629850138,25.99212236074861,20.26676064136115,1.3038989784411754,2.8184923242417597,2.88166348212188,2.4610175870017272,22.389382498666986,0.7099990844726527,-1.8641590892650726,-2.2977499008178697,-6.117477455386727,1.5219776537509837,-4.207613678102298,-0.3878861235334412,2.5478247755861148,28.45952040413873,1.5441505896458558,1.9098637772844274,7,1.0399999618530273,2.7174997329711914,3.441249370574951,1.9449996948242188,2.145000457763672,1,-0.0003292256422003925,1.6478833889417213,30.415000915527344,-1.3921492363158046,30.125,-1.2018950753072117,29.959999084472656,-0.0003292256422003925
3724,2014-07-16,30.489999771118164,30.670000076293945,30.1299991607666,30.28499984741211,247598.0,0.0037860006952481484,-1.0970856527004655,-1.708320750218549,31.666709758525826,20.116518581762854,0.9195473596951338,2.4245559553590255,2.7932414977833844,2.3177022908162854,23.752031099720522,0.5400009155273438,-1.806946218014783,-1.9267500877380357,-5.601135085365179,1.7476349098891113,-3.7639425865516074,-0.08955758892446397,2.123542519279944,37.82232263579079,7.830676363388434,1.8371924988135728,7,0.8674993515014577,2.6024999618530273,3.352499485015869,1.8299999237060547,2.1000003814697266,2,-0.021810397283395178,-1.2539683500806726,30.375,1.6478833889417213,30.415000915527344,-1.3921492363158046,30.125,-0.021810397283395178
3725,2014-07-17,30.399999618530273,30.68000030517578,30.26000022888184,30.38999938964844,232845.0,-0.0029517924979830523,-2.1111283793807996,0.04878162245646254,29.510033104550885,19.812680033889386,0.7094828851778097,2.2142022688661314,2.8878834183467603,2.378815604522458,24.727716343321337,0.42000007629394176,-1.892409961573648,-1.754000282287599,-5.197698536945232,1.6896979723700376,-3.4758494096164156,-0.03215115495878251,1.9351884351986257,51.955297738034865,19.394109569610166,1.7218491273288181,7,0.7799997329711914,2.692500114440918,3.4424996376037598,1.9200000762939453,2.1400012969970703,3,0.0493421058823198,-1.0970856527004655,30.489999771118164,-1.2539683500806726,30.375,1.6478833889417213,30.415000915527344,0.0493421058823198
3726,2014-07-18,30.40500068664551,30.524999618530273,30.0,30.20000076293945,480751.0,0.00016450882164442682,1.3595605789796277,20.499523173763478,30.022616904596916,21.09199651073868,0.4263793653437986,1.8952511141903834,2.9005730289086493,2.346340117815469,26.14719927660293,0.5249996185302734,-1.9489830649945468,-1.4879992485046358,-4.599244078047935,1.6232455810386668,-3.043621663276287,0.06762316626701548,1.6796685540811005,48.79526793654797,13.52959017673463,1.555622414771651,7,0.6849985122680557,2.68749904632568,3.6974987983703578,1.9149990081787074,2.3749980926513636,4,0.02483141403440947,-2.1111283793807996,30.399999618530273,-1.0970856527004655,30.489999771118164,-1.2539683500806726,30.375,0.02483141403440947
3727,2014-07-21,30.184999465942386,30.5049991607666,30.01000022888184,30.5,216369.0,-0.007235692015614803,2.046157999448312,-1.536588542878073,14.762561180742495,21.008141139384936,0.42802240469191943,1.7870934379733434,3.126885435760432,2.5409012819356995,27.961022147401493,0.4949989318847621,-2.053888983778478,-1.441500473022458,-4.130941872450688,1.247940926405768,-2.786221172736571,-0.09677977330834509,1.6742028430821705,22.289094331038147,-11.752946874374008,1.3447206997141135,7,0.6025009155273402,2.907500267028805,3.9175000190734828,2.1350002288818324,2.71500205993652,0,0.07189001539464468,1.3595605789796277,30.40500068664551,-2.1111283793807996,30.399999618530273,-1.0970856527004655,30.489999771118164,0.07189001539464468
3728,2014-07-22,31.0,31.059999465942386,30.295000076293945,30.31999969482422,438066.0,0.02700018381571212,-1.0958900530400117,-2.1587274675902903,30.184604551949846,22.816009239248526,-0.5393217987597332,0.6826044418445463,2.325056394471048,1.7165976184208063,29.69563733994585,0.875,-2.12185014780907,-0.42049999237060476,-2.5577115965338066,1.7167116117925971,-1.4891057944522075,0.6481058097109944,0.6562820704927077,94.33967017247087,63.555454940187815,1.0686058020816007,7,-0.29749965667724965,2.0924997329711914,3.1687493324279785,1.3199996948242188,2.049999237060554,1,0.038387052474483374,2.046157999448312,30.184999465942386,1.3595605789796277,30.40500068664551,-2.1111283793807996,30.399999618530273,0.038387052474483374
3729,2014-07-23,31.04999923706055,31.13999938964844,30.809999465942386,30.9950008392334,371475.0,0.0016128786148563723,1.8085254896230696,0.08087996050668655,31.16883974743773,24.99107433745571,-0.6883599069051058,0.5219309494322637,2.2982690159237613,1.640965551328346,30.286619462345143,0.3299999237060547,-2.0618511934930126,-0.28325080871581676,-2.3245209681622647,1.7580193507306348,-1.3038858884390443,0.7373842710074072,0.423654618753492,92.10524554617126,64.66470937004877,1.0206350797232253,7,-0.5124998092651367,2.042500495910641,3.2100005149841273,1.2700004577636683,1.5450019836425746,2,0.04734303564647324,-1.0958900530400117,31.0,2.046157999448312,30.184999465942386,1.3595605789796277,30.40500068664551,0.04734303564647324
3730,2014-07-24,31.354999542236328,31.38999938964844,30.95000076293945,31.09000015258789,280860.0,0.009822876414493864,1.626864651893676,4.818311080284065,37.93479198317555,27.680698774662943,-0.8657080414812803,0.16348711032584262,2.008736382382949,1.3343594257251254,30.20467958068344,0.4399986267089915,-1.9529428470549703,0.06099948883056783,-1.944836242073137,2.0668352197342728,-0.9419183766212811,1.0639173542824203,-1.524999618530277,97.48202426038726,68.82347145768804,1.002917865451852,7,-0.6599998474121094,1.7375001907348633,2.952500820159912,1.0125007629394531,1.3400001525878906,3,0.039387677511778296,1.8085254896230696,31.04999923706055,-1.0958900530400117,31.0,2.046157999448312,30.184999465942386,0.039387677511778296
3731,2014-07-25,30.649999618530273,31.239999771118164,30.55500030517578,31.09499931335449,371353.0,-0.02248445013550049,-1.1574843356702171,-1.679247999078699,37.0882179101646,29.814499722432497,-0.08761939906528582,0.783427185864717,2.7572760630329327,2.018708380251084,29.99816614564925,0.7999992370605469,-1.804764558320123,-0.5645003318786621,-2.5382465860321872,1.4092459222748666,-1.5513734589554247,0.42237279519810045,-0.7887997055053759,46.37679556941967,14.99499972432691,0.9868731270767643,7,0.04500007629394531,2.314999580383301,3.887500286102295,1.947500228881836,2.1499996185302805,4,0.0616639908815666,1.626864651893676,31.354999542236328,1.8085254896230696,31.04999923706055,-1.0958900530400117,31.0,0.0616639908815666
3732,2014-07-28,30.145000457763672,30.72500038146973,29.90999984741211,30.60000038146973,389495.0,-0.016476318664007117,1.3120585028528937,1.0224724398649159,35.21696787728315,30.839482557603,0.4191283061311033,1.1895342281110466,3.2795675188370836,2.4942420431485886,30.063503338623864,0.8150005340576207,-1.4899527045828442,-0.9679995536804213,-2.9425576437692342,1.006558536408395,-1.9552785987248313,0.019279491363985102,-0.2532245552063017,15.878424529541965,-18.668549649964397,0.9872790450444077,7,0.5049991607666016,2.714999198913574,4.3924994468688965,2.4524993896484375,2.7099990844726562,0,0.08741079056293644,-1.1574843356702171,30.649999618530273,1.626864651893676,31.354999542236328,1.8085254896230696,31.04999923706055,0.08741079056293644
3733,2014-07-29,30.10000038146973,30.45499992370605,30.045000076293945,30.23500061035156,377814.0,-0.0014927873813433967,-2.3469260651921453,0.2967038494912858,37.85251782190103,31.52679456464469,0.4704949753589496,1.066317725297015,3.2747998041382083,2.5101738596219683,30.679353803344654,0.4099998474121058,-1.1910762575656193,-0.8714996337890604,-2.697851277303105,0.9548520097249842,-1.7846754555460826,0.04167618796796191,-0.19000053405762074,12.837877893564967,-25.00175726784326,0.9131758217570226,7,0.5499992370605433,2.6225004196166957,4.607499599456784,2.4974994659423793,3.5100002288818253,1,0.09302329265526921,1.3120585028528937,30.145000457763672,-1.1574843356702171,30.649999618530273,1.626864651893676,31.354999542236328,0.09302329265526921
3734,2014-07-30,30.51000022888184,30.68000030517578,30.15500068664551,30.309999465942386,282160.0,0.013621257216478888,-1.0588288092869345,-1.4814846211447679,57.31383713999473,34.61610612413845,0.07110835081883238,0.49960642133035904,2.8140957824250385,2.0810984963484636,31.40323997920662,0.5799999237060511,-0.9340573742038032,-0.3457497596740673,-1.9584276375777527,1.2669281182296146,-1.15208869862591,0.46058917927777543,-0.6000003814697301,40.54057885471426,-1.4833343216555477,0.8063389389518413,7,0.13999938964843395,1.8800001144409073,4.296249389648434,2.08749961853027,3.4899997711181605,2,0.08325135985329357,-2.3469260651921453,30.10000038146973,1.3120585028528937,30.145000457763672,-1.1574843356702171,30.649999618530273,0.08325135985329357
3735,2014-07-31,29.95000076293945,30.604999542236328,29.875,30.604999542236328,437383.0,-0.018354620181624037,1.2290103899734426,-3.2749814034217883,47.89411398547015,36.60182802201325,0.6264394596838123,0.8811057904794986,3.3388885396152297,2.6206481648382045,32.25168675802734,0.7299995422363281,-0.8212002327452446,-0.7637492179870655,-2.1424780125701695,0.614979576596042,-1.4531136152786175,-0.07438482069551355,1.4399986267089915,5.49456230882818,-38.79154987960243,0.6893643972915536,7,0.6824989318847692,1.5249986648559606,4.5924987792968786,2.64749908447266,3.95999908447266,3,0.08831386946195452,-1.0588288092869345,30.51000022888184,-2.3469260651921453,30.10000038146973,1.3120585028528937,30.145000457763672,0.08831386946195452
3736,2014-08-01,29.01000022888184,29.59499931335449,28.35000038146973,29.5,831523.0,-0.031385659770025165,2.661770191997549,0.7480926478125051,35.379812282049315,38.892633699936226,1.5061356253973628,1.6327044726284576,4.238964748476032,3.5369203304843175,33.292157875501246,1.6000003814697195,-0.7860772356380501,-1.5309997558593729,-2.850351829936713,-0.21164768178203275,-2.190675792898041,-0.8713237188207046,2.349699172973633,27.789467259457233,-18.370516727972472,0.6596760370386698,8,0.8599996566772461,1.7249994277954137,5.127499580383297,3.58749961853027,4.995000839233395,4,0.12702514432501322,1.2290103899734426,29.95000076293945,-1.0588288092869345,30.51000022888184,-2.3469260651921453,30.10000038146973,0.12702514432501322
3737,2014-08-04,29.114999771118164,29.42499923706055,28.46999931335449,28.97500038146973,372386.0,0.003619425763802253,1.513163244306798,-0.28571317355712383,37.063654910168566,39.6569726286272,1.3783424249621952,1.3819728471360762,4.0739668060111,3.415827112965232,33.8783083531362,0.9549999237060618,-0.7312134946063935,-1.2885002136230455,-2.6000403430686774,0.023039915822586465,-1.9442702783458614,-0.6327301489002295,2.1243116699218803,32.832592905481356,-14.923349553595855,0.655770064722816,8,0.7550001144409215,1.6199998855590891,4.827500343322754,3.4825000762939453,4.785001754760742,0,0.12656704430401122,2.661770191997549,29.01000022888184,1.2290103899734426,29.95000076293945,-1.0588288092869345,30.51000022888184,0.12656704430401122
3738,2014-08-05,29.15999984741211,29.51000022888184,29.06999969482422,29.125,568500.0,0.0015455976866805,-5.068953723922071,0.25000000000000633,36.14583743115167,40.20997237126208,1.1676848080386755,1.205837711092709,3.9547142064566216,3.3531551051601554,34.388359938851096,0.44000053405762074,-0.6807509698687468,-1.1210000991821296,-2.415618663040675,0.17361846467641584,-1.7683093811114041,-0.4736908172528551,1.9637391512451217,34.76392671524257,-13.659958864927681,0.647309281929273,8,0.7100000381469762,1.5749998092651438,4.782500267028809,3.4375,4.450000762939446,1,0.12671466783811192,1.513163244306798,29.114999771118164,2.661770191997549,29.01000022888184,1.2290103899734426,29.95000076293945,0.12671466783811192
3739,2014-08-06,29.03000068664551,29.28000068664551,28.684999465942386,29.0,436303.0,-0.004458133108602769,1.2452847163991883,0.8571662125341615,35.84711891845454,39.97800869740419,1.096301865079507,1.226224495169987,4.012577378634784,3.474207104366503,34.734169157286885,0.595001220703125,-0.5555899214754945,-1.1414993286132784,-2.471687400898027,0.18868874367147015,-1.8065933647556527,-0.47640529247090413,1.9827887673242195,30.155235399050518,-17.085743910416163,0.6650940361423735,8,0.764999389648434,1.7049989700317418,4.912499427795407,4.159998893737789,4.854997634887685,2,0.15776782002671297,-5.068953723922071,29.15999984741211,1.513163244306798,29.114999771118164,2.661770191997549,29.01000022888184,0.15776782002671297
3740,2014-08-07,29.059999465942386,29.40999984741211,28.7450008392334,28.82500076293945,415159.0,0.0010333716358013056,-2.3670959424026887,7.833110814418535,36.17675425184066,39.876734957590415,0.7895516396644915,1.1861578024078518,3.9159127442219024,3.4321513296697894,34.169304788060344,0.6649990081787109,-0.5500877595698519,-1.0665005683898876,-2.48479103845888,0.35178990167910484,-1.7756458034243856,-0.3573553333553896,1.8462784251273447,57.02808783922525,9.571298595353085,0.7091452350344963,8,0.47750091552734375,1.615000724792477,4.818750381469723,4.130000114440914,5.355001449584957,3,0.16999313918939252,1.2452847163991883,29.03000068664551,-5.068953723922071,29.15999984741211,1.513163244306798,29.114999771118164,0.16999313918939252
3741,2014-08-08,29.665000915527344,29.795000076293945,28.51000022888184,28.6299991607666,665904.0,0.020819045447471707,-1.0156866382334562,4.404287094077314,45.04763105397212,40.96903086611142,0.03367586363864561,0.57437595599432,3.242486396611909,2.8184885336012258,33.347111195042814,1.2849998474121058,-0.5466989632643191,-0.4384991645812981,-1.8717326491953123,0.9947343200327161,-1.1551159068883052,0.278117577725709,1.1390258751583886,90.18874823300447,37.91471062324541,0.7166167423070079,8,-0.15000057220458984,0.9524984359741211,4.161249160766602,3.524998664855957,5.024997711181641,4,0.14309788642759935,-2.3670959424026887,29.059999465942386,1.2452847163991883,29.03000068664551,-5.068953723922071,29.15999984741211,0.14309788642759935
3742,2014-08-11,30.434999465942386,30.45499992370605,29.71500015258789,29.959999084472656,392077.0,0.0259564647446886,1.8737782814647177,0.45893678854634823,44.57251722936243,41.71569746694046,-0.7720495491200587,-0.2045341035230699,2.399026855879132,2.0393482237762406,32.49426491908189,0.7899990081787074,-0.5957209888568968,0.33049945831299254,-1.103676676137514,1.7646755927634992,-0.386588608912259,1.047587525538244,0.2708662683747072,98.97169866828835,49.86984262943187,0.7170880672252529,8,-0.9199991226196325,0.005000114440914416,3.322501182556149,2.7550001144409144,2.0150012969970597,0,0.11729921684959388,-1.0156866382334562,29.665000915527344,-2.3670959424026887,29.059999465942386,1.2452847163991883,29.03000068664551,0.11729921684959388
3743,2014-08-12,30.364999771118164,30.770000457763672,30.25,30.459999084472656,280304.0,-0.002299973584772186,-2.200014085085655,-0.19999839381296605,43.44497687999898,40.1747129936076,-0.7381287029238237,-0.14263498397511398,2.393237551331943,2.099546660745993,31.911763303701623,0.5200004577636719,-0.5947481719863106,0.26099977493286275,-1.1727861965908524,1.6947857464565779,-0.45589321082899303,0.9778927606947185,-2.014999389648434,82.0796174500439,36.830417763213774,0.716892985761857,8,-0.8049993515014648,-0.015000343322753906,3.226250648498535,2.8249998092651367,2.530000686645508,1,0.11641698604994155,1.8737782814647177,30.434999465942386,-1.0156866382334562,29.665000915527344,-2.3670959424026887,29.059999465942386,0.11641698604994155
3744,2014-08-13,29.82500076293945,30.63500022888184,29.82500076293945,30.38500022888184,588060.0,-0.017783599942336803,-1.892857994352869,5.894773826972187,35.98901002930887,38.85192366514524,-0.3414191648909082,0.36363319989780507,2.828171872451808,2.624987940255753,31.43766642130791,0.8099994659423899,-0.5563459103550485,-0.24574928283691833,-1.672671555607831,1.1811729899339944,-0.9592104192223765,0.46771185354853984,-1.4266003799438423,58.18585844605093,18.736427224383903,0.7134611363854564,8,-0.26500034332275035,0.22249984741211293,3.3087491989135778,3.364998817443851,3.9999999999999964,2,0.126906948888174,-2.200014085085655,30.364999771118164,1.8737782814647177,30.434999465942386,-1.0156866382334562,29.665000915527344,0.126906948888174
3745,2014-08-14,31.899999618530273,32.115001678466804,29.82500076293945,29.88999938964844,866566.0,0.06957246613616919,-1.140190289444955,-3.589289546016481,59.15081303946177,41.4931459715244,-2.3587717877322056,-1.6793275335239244,0.6558690275568608,0.5722583541119874,30.333619024381854,2.2900009155273544,-0.48383789873726357,1.7542495727539062,0.1128921250566961,3.3956070204511164,0.9335708489053012,2.5749282966025113,-3.4541672340393035,94.03600628340155,53.17172735055745,0.8206787238486056,8,-1.607499122619629,-1.6674985885620046,1.078749656677246,1.2899999618530273,1.585000991821282,3,0.062225665415051035,-1.892857994352869,29.82500076293945,-2.200014085085655,30.364999771118164,1.8737782814647177,30.434999465942386,0.062225665415051035
3746,2014-08-15,31.15999984741211,32.02000045776367,31.0,32.009998321533196,499863.0,-0.023197485265432638,1.344821235957993,-0.4228847648410183,57.183298902943015,43.72866197072156,-1.432348918880681,-0.9274139723611334,1.2874762007646083,1.3194330729843244,28.975898886021657,1.0200004577636719,-0.5631539824813387,0.9764998435974128,-0.7236393684404767,2.6766390556353024,0.12643023757846805,1.8265694496163576,-2.5674006911621063,60.208282338280604,15.514938788608994,0.8500696060189444,8,-0.8474988937377859,-0.9274988174438406,1.1237497329711914,1.932499885559082,1.8400001525878906,4,0.10446088202999682,-1.140190289444955,31.899999618530273,-1.892857994352869,29.82500076293945,-2.200014085085655,30.364999771118164,0.10446088202999682
3747,2014-08-18,32.35499954223633,32.80500030517578,31.90999984741211,32.0,485508.0,0.03835043968793417,-2.3457970580475873,-0.4176472700182243,63.72489768454914,46.79300199887683,-2.368494740771691,-2.056969056888505,-0.00797220373009111,0.12841103643768292,27.79619203193104,1.6450004577636719,-0.5264367270774102,2.0629995346069343,0.10503542833469481,4.020963640879174,1.0840174814708163,3.0419815877430523,-3.6215042850976538,84.89930093741721,34.682043174524246,0.9789820531361196,8,-1.6974992752075195,-1.7774991989135742,-0.07124996185302734,0.7375001907348633,0.17499923706054688,0,0.07216810747978974,1.344821235957993,31.15999984741211,-1.140190289444955,31.899999618530273,-1.892857994352869,29.82500076293945,0.07216810747978974
3748,2014-08-19,32.189998626708984,32.5,31.95000076293945,32.439998626708984,406712.0,-0.005099703843665648,1.9729467802132283,-0.704226260194926,60.53951911334321,49.536602020531134,-1.9316191275992374,-1.8954247553410006,0.061456996793467056,0.27084325355041017,27.42530881875079,0.5499992370605504,-0.3344556122592337,1.838498687744142,-0.2761141935450482,3.953111569033336,0.7811922470995469,2.895805128388737,-3.212213066688083,79.36235661280435,26.767673692934196,1.0573064406445962,8,-1.5324983596801758,-1.6124982833862305,0.0937509536743164,0.902501106262207,0.9150009155273438,1,0.00807710926755778,-2.3457970580475873,32.35499954223633,1.344821235957993,31.15999984741211,-1.140190289444955,31.899999618530273,0.00807710926755778
3749,2014-08-20,32.52000045776367,32.52000045776367,31.81999969482422,32.334999084472656,381430.0,0.010251688261361913,6.5675196403901275,-0.7400054931640625,66.60206979419361,52.91719263634813,-1.915989467581202,-2.223659303327665,-0.34774529179524194,-0.07325142722888245,27.101844519550795,0.7000007629394531,-0.13130852967127993,2.095000457763671,-0.21500019524555114,4.4050011107728935,0.9400001312590582,3.250000784268284,-3.3125820130334773,90.43624526203007,30.566630521522747,1.1550003265046114,8,-1.8625001907348633,-1.942500114440918,-0.2662506103515625,0.5724992752075195,0.36499786376952414,2,0.01153136515133335,1.9729467802132283,32.189998626708984,-2.3457970580475873,32.35499954223633,1.344821235957993,31.15999984741211,0.01153136515133335
3750,2014-08-21,32.59000015258789,32.639999389648445,32.275001525878906,32.634998321533196,310424.0,0.0021525121106664713,12.272575946730079,-0.2432315400952252,76.05532368442164,56.36249181750919,-1.6009578957773876,-2.315087647036485,-0.5130779467794682,-0.16857630602244456,27.182539708601226,0.36499786376953836,0.0963508334247436,2.103250122070314,-0.37157276439658915,4.578073008537217,0.8658386788368624,3.3406615653037655,-3.166726796230961,88.08863621954055,23.16302851508314,1.2374114432334506,8,-1.3299999237060547,-2.0124998092651367,-0.36500072479248047,0.5024995803833008,0.549999237060554,3,0.037895078385063785,6.5675196403901275,32.52000045776367,1.9729467802132283,32.189998626708984,-2.3457970580475873,32.35499954223633,0.037895078385063785
3751,2014-08-22,32.540000915527344,32.84999847412109,32.275001525878906,32.77000045776367,265428.0,-0.0015341895313424336,1.9487357558566758,5.11130891827819,75.1284137428803,59.75759143012228,-1.2295529618413852,-2.230598209159247,-0.5445169388532847,-0.1462863512285253,26.96077660618735,0.5749969482421804,0.35968972283647815,1.9587508201599135,-0.6811510137698065,4.598652654089637,0.6387999031950535,3.2787017371247735,-2.913823942241283,69.90311398180843,0.8800359387643937,1.319950916964861,8,-1.2025012969970774,-1.9400014877319336,-0.4037513732910156,0.5524988174438477,0.9399986267089844,4,0.029041169890480223,12.272575946730079,32.59000015258789,6.5675196403901275,32.52000045776367,1.9729467802132283,32.189998626708984,0.029041169890480223
3752,2014-08-25,32.779998779296875,32.84000015258789,32.384998321533196,32.799999237060554,167167.0,0.0073754719427499005,8.099828342552117,0.08695868508785204,75.82026939075806,63.35484615353995,-1.2314292830685076,-2.3853658590514932,-0.8588792558039486,-0.4206233083772375,26.162099754965674,0.4550018310546946,0.6530057525112305,2.066998767852784,-0.7390157972059725,4.87301333291154,0.6639914853234075,3.4700060503821604,-2.8959160859440125,93.20390506948006,19.027404341282093,1.403007282529378,8,-1.4424991607666087,-2.179999351501465,-0.6887493133544922,0.3125009536743164,0.9150009155273438,0,0.006711446885168115,1.9487357558566758,32.540000915527344,12.272575946730079,32.59000015258789,6.5675196403901275,32.52000045776367,0.006711446885168115
3753,2014-08-26,32.900001525878906,32.900001525878906,32.40999984741211,32.669998168945305,177258.0,0.003660852686114824,3.2608219723355556,-11.499904634747367,77.64287066946585,67.98305289133518,-1.0661426385189543,-2.4083198389302254,-1.0814323269986659,-0.5783681842649884,25.343521635265514,0.4900016784667969,0.8798315859579446,2.047001457214357,-0.905797964534635,4.999800878963349,0.5706017463398609,3.523401168088853,-2.7786455700645867,100.0,19.41838776322622,1.4763997108744957,8,-1.5375003814697266,-2.27500057220459,-0.9600014686584473,0.19249820709228516,0.5999984741210938,1,-0.011246283569044557,8.099828342552117,32.779998779296875,1.9487357558566758,32.540000915527344,12.272575946730079,32.59000015258789,-0.011246283569044557
3754,2014-08-27,33.049999237060554,33.10499954223633,32.689998626708984,32.889999389648445,269407.0,0.004559200736317992,2.07407564390584,0.6956413573489685,78.01967302351581,70.0795928895634,-0.7940706816847296,-2.485714278614708,-1.3393485802431329,-0.7763968350458512,24.92660571823799,0.41500091552734375,1.0773255710073357,2.0699992179870677,-1.035240588903001,5.17523902487714,0.5173793145420333,3.622619121432102,-2.6507787242397747,93.37344137072138,9.407123826736822,1.5526199034450359,8,-0.9974994659423899,-2.3224992752075266,-1.1524991989135813,0.042500495910637426,-0.549999237060554,2,0.0016641545066693464,3.2608219723355556,32.900001525878906,8.099828342552117,32.779998779296875,1.9487357558566758,32.540000915527344,0.0016641545066693464
3755,2014-08-28,32.595001220703125,33.115001678466804,32.450000762939446,33.060001373291016,449244.0,-0.013766959965530567,1.3130435936390759,-2.906253725293851,71.01867287818891,71.61685666459073,-0.2571624362275102,-1.9208840698229466,-1.0012319166280577,-0.34797374549044946,24.10625770608244,0.665000915527358,1.2967142540124996,1.4827511787414558,-1.662821207275691,4.6283235647586025,-0.0900350142671158,3.055537371750031,-1.871087224352479,38.09519484470974,-43.221652412515255,1.5727861930085736,8,-0.1275005340576172,-1.8625001907348562,-0.7800016403198242,0.4974985122680664,0.15999984741210938,3,0.008896980824344203,2.07407564390584,33.049999237060554,3.2608219723355556,32.900001525878906,8.099828342552117,32.779998779296875,0.008896980824344203
3756,2014-08-29,32.69499969482422,32.69499969482422,32.34999847412109,32.60499954223633,336842.0,0.0030679082796776225,6.666680795151262,-0.1935486517305594,67.93652821622443,72.08481561255464,-0.13021661616836155,-1.824183443034812,-1.2183924945023712,-0.4636971383501276,22.055930491704302,0.3450012207031321,1.6372112641143275,1.398499679565429,-1.659058785797761,4.456058144928619,-0.1302795531161678,2.927278912247022,-1.6363334229773123,45.09800988326585,-32.581706608231876,1.5287792326815945,8,-0.22749900817871094,-1.96249866485595,-0.8012499809265137,0.39750003814697266,-1.6000003814697301,4,0.013610634622353901,1.3130435936390759,32.595001220703125,2.07407564390584,33.049999237060554,3.2608219723355556,32.900001525878906,0.013610634622353901
3757,2014-09-01,32.799999237060554,33.09999847412109,32.720001220703125,32.919998168945305,244405.0,0.0032114862583392245,-1.7143149089224141,-1.333319204848738,69.21864259862144,73.04916266647443,-0.18489878818286343,-1.727528326266114,-1.4382034744146885,-0.5901978528462237,20.06489590330773,0.4049987792968679,1.671084182029869,1.3192492485046472,-1.6268903646113984,4.265388861620689,-0.15382055805337558,2.79231905506267,-1.4534460082868605,58.82338274966293,-17.54383099743783,1.4730698065580217,9,-0.33249855041504617,-2.067498207092285,-0.9699997901916575,0.2925004959106374,-2.2950000762939524,0,0.020731717103439573,6.666680795151262,32.69499969482422,1.3130435936390759,32.595001220703125,2.07407564390584,33.049999237060554,0.020731717103439573
3758,2014-09-02,32.85499954223633,33.03499984741211,32.71500015258789,33.02000045776367,321997.0,0.0016768386114360823,2.282053288469815,1.3750198683919357,75.89744910634924,74.08198259004729,-0.15158991609568062,-1.5721184202655998,-1.5970092784557934,-0.6466388544347126,18.104923718352218,0.31999969482421875,1.7864486117475025,1.1894995689392083,-1.603302756053381,3.982301893931794,-0.2069015935570846,2.585900731435501,-1.260863530505599,66.0129350107955,-12.131370173518036,1.3964011624962929,9,-0.15999794006347656,-2.1224985122680593,-1.0999999046325684,0.23750019073486328,-1.9399986267089844,1,0.025566889797336234,-1.7143149089224141,32.799999237060554,6.666680795151262,32.69499969482422,1.3130435936390759,32.595001220703125,0.025566889797336234
3759,2014-09-03,33.610000610351555,34.205001831054695,33.03499984741211,33.064998626708984,721605.0,0.022979792379684616,-2.867778079030522,-3.303023997780509,68.87419616567914,73.28407953240924,-0.8221749547603352,-2.072671380065337,-2.374229720426051,-1.382178954326875,16.202526259806742,1.3500022888183665,1.7627828557242182,1.7155006408691342,-0.9136955219915066,4.344696803729775,0.40090255943881203,3.0300987222994564,-1.8029434052777766,67.9245205417472,-7.870461582040562,1.3145980814303209,9,-0.3699989318847585,-2.3324995040893413,-1.9237504005432058,-0.517500877380364,-3.31500053405761,2,-0.003272853566020917,2.282053288469815,32.85499954223633,-1.7143149089224141,32.799999237060554,6.666680795151262,32.69499969482422,-0.003272853566020917
3760,2014-09-04,34.0,34.049999237060554,33.455001831054695,33.560001373291016,705692.0,0.011603671007620608,1.203705927647462,0.8073339912787344,83.97132221351177,74.26662491803496,-1.1076092551134664,-2.1856625827125242,-2.7612589733366804,-1.7289358478081311,14.422119215277702,0.5949974060058594,1.8023047389811921,1.8585000038146973,-0.570004028167105,4.2870040357965,0.6442479878237961,3.0727520198055984,-1.809271654769276,88.94870835201235,10.7201919567257,1.2142520159909007,9,-0.7224998474121094,-2.722498893737786,-2.48000001907349,-0.9075002670288086,-4.120000839233398,3,-0.044117647058823484,-2.867778079030522,33.610000610351555,2.282053288469815,32.85499954223633,-1.7143149089224141,32.799999237060554,-0.044117647058823484
3761,2014-09-05,33.90999984741211,34.075000762939446,33.735000610351555,34.0,505018.0,-0.002647063311408515,1.8333147897959239,-0.20454643974926956,75.28458290120719,74.20710419697375,-0.8971866707391456,-1.8565161906604288,-2.672497121758518,-1.590668026014697,13.203592375188828,0.3400001525878906,1.7657692070786979,1.5562499046325655,-0.6965749624889668,3.8090747717541014,0.42983747107179937,2.6826623381933317,-1.3969877444495467,80.20123145457532,2.700176720855339,1.1264124335607673,9,-0.6324996948242188,-2.6324987411498952,-2.856250286102295,-0.817500114440918,-3.030000686645508,4,-0.03406071319652393,1.203705927647462,34.0,-2.867778079030522,33.610000610351555,2.282053288469815,32.85499954223633,-0.03406071319652393
3762,2014-09-08,34.005001068115234,34.154998779296875,33.779998779296875,34.049999237060554,305622.0,0.002801569481881705,1.9412081500762948,0.49997880727342275,80.19973544637698,74.4912002832972,-0.8941800284286714,-1.7606162762274522,-2.765562708493654,-1.6582341342873406,12.95449060001031,0.375,1.6660128013771178,1.4727510452270494,-0.704406723091374,3.6499088135454727,0.3841721610678377,2.561329929386261,-1.2212706086579317,86.57714512474517,8.92688275569121,1.0885788841592123,9,-0.7275009155273438,-2.6675004959106445,-3.702501296997063,-1.652501106262207,-4.145000457763675,0,-0.08557569955465483,1.8333147897959239,33.90999984741211,1.203705927647462,34.0,-2.867778079030522,33.610000610351555,-0.08557569955465483
3763,2014-09-09,33.900001525878906,34.200000762939446,33.84999847412109,34.0,326381.0,-0.0030877676499996287,-2.4999427808504096,2.2222787385550915,74.82020805231896,74.13570417538645,-0.70673366317979,-1.4516302697027328,-2.684147392428116,-1.5262911952981284,13.148387259610011,0.3500022888183594,1.5786448046920256,1.1910014152526855,-0.8123659816719027,3.1943688121772738,0.18931771679039144,2.1926851137149797,-0.8888676469660197,73.93164204506508,-2.014477791119546,1.0016836984622937,9,-0.6225013732910156,-2.5425004959106374,-3.597501754760735,-1.547501564025879,-4.390001296997067,1,-0.1001475578849339,1.9412081500762948,34.005001068115234,1.8333147897959239,33.90999984741211,1.203705927647462,34.0,-0.1001475578849339
3764,2014-09-10,33.610000610351555,33.96500015258789,33.575000762939446,33.96500015258789,205879.0,-0.008554598893040333,1.1971824932034227,3.550049591821235,67.00002924604931,73.68918821625982,-0.36759982734443497,-0.9101936149402761,-2.418201827742905,-1.220020634549705,12.76935059319342,0.3899993896484446,1.4546729093898207,0.7117505073547292,-0.7990577722610297,2.222558786970488,-0.04365363245315024,1.4671546471626087,-0.4078478590959804,20.805235103456297,-51.39057337633885,0.7554041398078797,9,-0.33250045776366477,-2.2524995803832866,-3.3075008392333842,-1.257500648498528,-2.9050006866455043,2,-0.08018445837201738,-2.4999427808504096,33.900001525878906,1.9412081500762948,34.005001068115234,1.8333147897959239,33.90999984741211,-0.08018445837201738
3765,2014-09-11,33.884998321533196,33.970001220703125,33.72999954223633,33.904998779296875,276012.0,0.008182020416177771,2.199908450525138,0.056339390292407754,70.85270749326044,74.0132081359305,-0.4921196640600485,-1.084455938609814,-2.7134270392410684,-1.4738708404555538,14.146052840384451,0.3600006103515696,1.311289395223362,0.8874982833862219,-0.6079143439750254,2.3829109107474693,0.13979196970559826,1.6352045970668456,-0.5223897175097605,49.599609375,-21.940803831041308,0.7477063136806245,9,-0.42499732971190696,-2.527497291564927,-3.6199984550475968,-1.5324983596801687,-3.7299976348876847,3,-0.10594653749644378,1.1971824932034227,33.610000610351555,-2.4999427808504096,33.900001525878906,1.9412081500762948,34.005001068115234,-0.10594653749644378
3766,2014-09-12,34.415000915527344,34.419998168945305,33.86999893188477,34.209999084472656,262632.0,0.01564121647476502,4.116359119943428,-10.249856952123004,73.25750242013534,74.46197033832092,-0.8409131045364688,-1.4314920754015361,-3.247438155389183,-1.9796687937804762,15.772087066994825,0.5499992370605327,1.1602496717467403,1.2547508239746108,-0.1005801775535815,2.610081825502803,0.5770853232105111,1.9324163247387105,-0.917609395178907,99.40860724749645,29.34407532828571,0.6776655007640962,9,-0.8475017547607422,-2.9500017166137695,-4.308750629425049,-2.0625009536743164,-3.4950008392333984,4,-0.13177398326654244,2.199908450525138,33.884998321533196,1.1971824932034227,33.610000610351555,-2.4999427808504096,33.900001525878906,-0.13177398326654244
3767,2014-09-15,34.689998626708984,34.950000762939446,34.14500045776367,34.15999984741211,310971.0,0.007990635009908376,-1.8750136239781763,2.5853368068477858,74.38691899836479,74.29413365965597,-0.9159415285399675,-1.604870745930512,-3.5039887733805983,-2.2116120138085265,16.947172080648887,0.8050003051757741,1.1182601542169834,1.4129985809326158,-0.04839737643539621,2.8743945383006313,0.6823006022486098,2.1436965596166218,-1.0265379096131113,81.0907537286937,14.200953342812383,0.7306979786840074,9,-0.6974983215332031,-2.3574981689453125,-4.623748779296875,-2.337498664855957,-3.384998321533203,0,-0.10982991112051921,4.116359119943428,34.415000915527344,2.199908450525138,33.884998321533196,1.1971824932034227,33.610000610351555,-0.10982991112051921
3768,2014-09-16,32.450000762939446,32.580001831054695,31.75,32.450000762939446,4113519.0,-0.06457186371996249,5.384577012235631,0.0,44.791674945097355,71.61829796848023,1.408706232141455,0.6910342449433884,-1.262971805379216,0.06531863625230727,17.23485395198166,2.9399986267089844,1.0604055271857291,-0.8399993896484474,-2.264850026933928,0.5848512476370367,-1.5524247082911913,-0.12757407100570362,2.5,21.87501862644688,-39.94365023365989,0.712425318642742,9,0.8999996185302805,-0.0625,-2.4725008010864187,-0.09750080108641868,-1.2499999999999964,1,-0.07981510297977801,-1.8750136239781763,34.689998626708984,4.116359119943428,34.415000915527344,2.199908450525138,33.884998321533196,-0.07981510297977801
3769,2014-09-17,32.89500045776367,33.080001831054695,32.470001220703125,32.549999237060554,1181924.0,0.01371339551191797,-1.4158571406989147,100.0,52.60869074859004,68.13356113904449,0.9516991415355633,0.29046117511104796,-1.689187617875774,-0.34920629200586006,17.634816923710854,0.6300010681152486,0.9959058089608135,-0.41374969482421875,-1.8054197129643228,0.9779203233158853,-1.1095847038942708,0.2820853142458333,2.055000305175774,35.78125577419867,-27.838731895014746,0.6958350090700511,9,0.4549999237060547,-0.5074996948242259,-2.940000534057617,-0.5425004959106445,-1.7399997711181605,2,-0.10290318230054696,5.384577012235631,32.450000762939446,-1.8750136239781763,34.689998626708984,4.116359119943428,34.415000915527344,-0.10290318230054696
3770,2014-09-18,33.825000762939446,33.825000762939446,32.950000762939446,32.990001678466804,834110.0,0.02827178270965125,1.0958106811640906,2.4202786377709065,58.58663684476894,66.27823379944024,-0.006409354231976749,-0.5715770858821188,-2.548590284998305,-1.2461281274891718,18.18308331850428,0.9300003051757741,0.9152124009346494,0.45450057983397585,-0.912262221895773,1.8212633815637247,-0.22888082103089857,1.1378819806988503,1.0609999847412084,64.8437583819011,-1.0729046008238754,0.6833814008648734,9,-0.47500038146971946,-1.4375,-4.021250247955315,-1.4725008010864187,-2.9400005340576065,3,-0.09223949057975611,-1.4158571406989147,32.89500045776367,5.384577012235631,32.450000762939446,-1.8750136239781763,34.689998626708984,-0.09223949057975611
3771,2014-09-19,33.485000610351555,34.279998779296875,33.485000610351555,34.0,846765.0,-0.010051741165381212,-2.0873751888832346,-0.6167664123532558,55.025689738266266,63.481117609650155,0.2983382159812322,-0.16564252115824019,-2.145807041968702,-0.8813171212352202,18.681352047605206,0.7949981689453196,0.8520311373369012,0.06725044250487855,-1.2427855341118743,1.3772864191216314,-0.5877675458034943,0.7222684308132514,1.3382801223754868,54.21875614672742,-12.074866050900631,0.6550179883083764,9,-0.13500022888182883,-0.5100002288818288,-3.2224998474120987,-1.132500648498528,-2.3800010681152273,4,-0.09944750972101246,1.0958106811640906,33.825000762939446,-1.4158571406989147,32.89500045776367,5.384577012235631,32.450000762939446,-0.09944750972101246
3772,2014-09-22,33.0,33.415000915527344,32.959999084472656,33.34999847412109,305544.0,-0.014484115320625768,-1.1162860843491067,0.6796094930520346,51.00069343782464,60.83450487470635,0.6993293568758006,0.354879990982333,-1.6117136659554525,-0.3719983114859815,19.000508383668567,0.5250015258788991,0.6718297396979978,-0.4287502288818388,-1.7197955888764085,0.8622951311127309,-1.0742729088791236,0.21677245111544607,1.761815118072498,49.40713846302305,-16.222958875062808,0.6455226799972847,9,0.35000038146972656,0.35000038146972656,-2.727499008178704,-0.6475000381469727,-1.635000228881836,0,-0.06303030071836524,-2.0873751888832346,33.485000610351555,1.0958106811640906,33.825000762939446,-1.4158571406989147,32.89500045776367,-0.06303030071836524
3773,2014-09-23,32.529998779296875,33.59999847412109,32.52000045776367,33.310001373291016,420438.0,-0.014242461233427983,-1.6999976158119174,2.228588555858356,42.241365135635604,58.08354219577149,1.0667376439498852,0.8387430519943422,-1.0957794020003817,0.11887693721236303,19.108441435158923,1.0799980163574148,0.5569054366434614,-0.880251312255858,-2.213125132872648,0.4526225083609319,-1.5466882225642493,-0.2138144019474666,2.17158003641417,3.3147867138762437,-59.46288938247506,0.6664369103083938,9,0.8200016021728516,0.8200016021728516,-1.9124984741210938,-0.17749881744384766,-1.6999988555908239,1,-0.03765750138609658,-1.1162860843491067,33.0,-2.0873751888832346,33.485000610351555,1.0958106811640906,33.825000762939446,-0.03765750138609658
3774,2014-09-24,33.10499954223633,33.10499954223633,32.25,32.700000762939446,488599.0,0.017676015509272114,3.222232687815538,-0.5192274774664717,43.73687613419833,55.070672044764585,0.4610539119054238,0.28256109853374767,-1.6209258762844598,-0.43408934530870624,18.912528528838994,0.8549995422363281,0.4236883439182506,-0.3080005645751953,-1.637968583266563,1.0219674541161723,-0.9729845739208756,0.35698344477048494,1.5375476971604982,42.11822937807243,-16.632318385342145,0.6649840093456822,9,0.24500083923339844,0.24500083923339844,-2.487499237060547,-0.7524995803833008,-1.899999618530277,2,-0.057544141538694915,-1.6999976158119174,32.529998779296875,-1.1162860843491067,33.0,-2.0873751888832346,33.485000610351555,-0.057544141538694915
3775,2014-09-25,32.884998321533196,33.514999389648445,32.790000915527344,33.11999893188477,459910.0,-0.006645558790068784,-2.4117942734045754,-0.5802501695426366,42.9553174509123,51.703762603739804,0.5859015187354544,0.5537955108618888,-1.3496974950795888,-0.20372738021968217,19.18850337999971,0.7249984741211009,0.31114884798740405,-0.5425016403198342,-1.840867391455646,0.7558641108159776,-1.1916845158877436,0.10668123524807527,1.6996979730756934,31.280724304333752,-23.73379256625961,0.6491828755679072,9,0.46500205993653054,0.46500205993653054,-2.2674980163574148,-0.5324983596801687,-1.3499984741210866,3,-0.05260750260567526,3.222232687815538,33.10499954223633,-1.6999976158119174,32.529998779296875,-1.1162860843491067,33.0,-0.05260750260567526
3776,2014-09-26,33.139999389648445,33.31999969482422,32.5,32.915000915527344,338166.0,0.007754328147502765,1.8034221474496916,-0.9574378287123936,44.18290841495902,48.347761427805835,0.14641930810935122,0.3518833001684314,-1.5496132989640046,-0.44039287791158443,19.52116225871708,0.8199996948242188,0.2423537583290596,-0.3097505569457937,-1.5699534156435675,0.9504523017519801,-0.939851986294677,0.3203508724030897,1.3880029790682684,65.92595522953289,14.288233885891813,0.6301014293488865,9,-0.1250000000000071,0.21000099182128196,-2.2212491035461497,-0.7874994277954173,-1.6649990081787145,4,-0.06804463495165225,-2.4117942734045754,32.884998321533196,3.222232687815538,33.10499954223633,-1.6999976158119174,32.529998779296875,-0.06804463495165225
3777,2014-09-29,33.47999954223633,33.669998168945305,33.09999847412109,33.30500030517578,431809.0,0.01025950992304736,1.0540659431297736,0.7777796615916475,47.26204775084613,48.62224729511125,-0.42831072502728773,0.0689755297342245,-1.8223492350288595,-0.7644448643925941,19.506996843900932,0.5699996948242188,0.13526435940171666,-0.00375041961670064,-1.2262713221892838,1.2187704829558825,-0.6150108709029922,0.6075100316695909,0.9924427791060495,86.61979776705645,36.240541391261516,0.61126045128629,9,-0.21500015258789062,-0.12999916076660156,-2.51125001907349,-1.1274995803833008,-1.2900009155273438,0,-0.07093787432714405,1.8034221474496916,33.139999389648445,-2.4117942734045754,32.884998321533196,3.222232687815538,33.10499954223633,-0.07093787432714405
3778,2014-09-30,33.69499969482422,33.705001831054695,33.185001373291016,33.459999084472656,494611.0,0.006421748970356411,3.0783568693152903,1.342866485013624,50.55957255306928,48.39456749560894,-0.5008000893579378,-0.08418339096485994,-1.992473931016658,-0.9634419195657671,19.51232185117066,0.520000457763679,-0.03456463025896994,0.16924972534179972,-1.0195724953121186,1.358071945995718,-0.42516138498515943,0.7636608356687589,0.7229937800913149,99.31256882177078,43.32554632206453,0.5944111103269594,9,-0.43000030517578125,-0.3449993133544922,-2.7262501716613805,-1.3424997329711914,-1.2949981689453125,1,-0.06914972384059581,1.0540659431297736,33.47999954223633,1.8034221474496916,33.139999389648445,-2.4117942734045754,32.884998321533196,-0.06914972384059581
3779,2014-10-01,33.5,34.625,33.485000610351555,33.59999847412109,859563.0,-0.005787199780095897,-16.53882270086092,-0.4255243166027878,47.43846868015598,47.155882143985274,-0.23574755213052612,0.10767325771071512,-1.7555513298398004,-0.7488599394841771,18.60856861580567,1.1399993896484446,-0.255176034392818,-0.02024993896484517,-1.2084486355551718,1.1679487576254814,-0.614349287260012,0.5738494093303217,-1.75,47.05882352941176,-9.333972890274232,0.5940993482951649,10,-0.0625,-0.14999961853027344,-2.506248950958252,-1.1475000381469727,-1.639999389648441,2,-0.07970149481474476,3.0783568693152903,33.69499969482422,1.0540659431297736,33.47999954223633,1.8034221474496916,33.139999389648445,-0.07970149481474476
3780,2014-10-02,32.5,33.56999969482422,31.86000061035156,33.44499969482422,1192202.0,-0.02985074626865669,1.8619238847993114,9.450141145953216,38.0087616208521,45.265112353161484,0.6219390332316337,1.0430108482114306,-0.7342167271170865,0.2592781617008839,17.300189249532334,1.7099990844726598,-0.19043798736542783,-0.9452499389648423,-2.1937755110019026,0.30327563307221794,-1.569512724983369,-0.32098715294631575,-0.692499999999999,23.146456814582315,-26.656527643377835,0.6242627860185285,10,0.7425003051757812,0.8500003814697266,-1.1100001335144043,-0.14750003814697266,-0.27500152587891336,3,-0.03984615619365994,-16.53882270086092,33.5,3.0783568693152903,33.69499969482422,1.0540659431297736,33.47999954223633,-0.03984615619365994
3781,2014-10-06,32.755001068115234,33.419998168945305,32.735000610351555,32.84999847412109,472558.0,0.007846186711238046,-9.148238153097353,0.10052638802547224,37.85312872070494,43.80427182903706,0.2821711307208403,0.7347126236003305,-0.9417524526119863,0.031784030778162276,15.897427838861411,0.9199981689453054,-0.20540809320618791,-0.6324989318847685,-1.8972540703617184,0.6322562065921815,-1.264876501123247,-0.00012136264628992421,-0.8950004577636754,32.368920626686695,-12.919676438216193,0.6323775692384765,10,0.4874992370605469,0.5949993133544922,-1.155000209808346,-0.40250110626220703,-0.18500137329101562,0,-0.03724625800396364,1.8619238847993114,32.5,-16.53882270086092,33.5,3.0783568693152903,33.69499969482422,-0.03724625800396364
3782,2014-10-07,31.09499931335449,32.669998168945305,30.97500038146973,32.669998168945305,757043.0,-0.05067933752493892,1.1523797067646,16.579388025540293,40.82599859344491,43.647008879904774,1.8366770613748038,2.282554022809297,0.7636840349878042,1.699380833648025,14.81321224531097,1.7800006866455043,-0.38973396138251104,-2.1470005989074714,-3.73967942336807,-0.5543217744468727,-2.943340011137767,-1.3506611866771756,3.5300006866455114,3.28764231304435,-43.105255714601,0.796339412230299,10,1.7050008773803746,1.8675012588501012,0.5050015449523997,1.2575006484985387,1.5799999237060653,1,0.012220648866586137,-9.148238153097353,32.755001068115234,1.8619238847993114,32.5,-16.53882270086092,33.5,0.012220648866586137
3783,2014-10-08,30.5049991607666,30.76000022888184,30.19499969482422,30.690000534057614,631949.0,-0.018974116919645567,2.4769182013450637,0.11746127473953877,34.13015499660199,42.57959542017185,2.357097205005857,2.7459545671455032,1.3946505417701047,2.260490472887909,13.794721188884843,0.8999996185302699,-0.5518579545906164,-2.5672506332397447,-4.54240566604431,-0.592095600435183,-3.5548281496420273,-1.579673116837462,4.047000846862794,6.997730126117499,-39.05464644470433,0.9875775164022811,10,1.9050006866455078,2.0675010681152344,1.0950016975402868,1.7200002670288086,2.4950008392333984,2,0.05523683043104333,1.1523797067646,31.09499931335449,-9.148238153097353,32.755001068115234,1.8619238847993114,32.5,0.05523683043104333
3784,2014-10-09,30.915000915527344,31.334999084472656,30.85000038146973,30.85000038146973,636524.0,0.013440477496818204,-13.92291440476692,-0.35135162999771935,29.243967236095216,41.056112062969945,1.7922491672831953,2.2384652974481014,1.0180064921634155,1.8213737989100167,13.048215727289842,0.8299999237060547,-0.647305933250486,-2.02249889373779,-4.200487984746509,0.15549019727092883,-3.111493439242146,-0.9335043482334306,3.4627190795898457,21.333369502314813,-21.419097698302505,1.0889945455043593,10,1.4949989318847656,1.6574993133544922,0.7987504005432164,1.2049989700317383,2.8349990844726562,3,0.04803495281818693,2.4769182013450637,30.5049991607666,1.1523797067646,31.09499931335449,-9.148238153097353,32.755001068115234,0.04803495281818693
3785,2014-10-10,30.295000076293945,30.59499931335449,29.54999923706055,30.149999618530273,889152.0,-0.020055016039866813,1.8053733544294153,2.2307579447754966,28.120741013038838,39.271426796089926,2.2419920891309886,2.7149176169879468,1.6829015548470636,2.4197753776549575,12.521548426909652,1.3650016784667933,-0.6540512716706885,-2.4629998207092285,-4.889733398374069,-0.036266243044387636,-3.6763666095416454,-1.249633031876808,3.9154111068115256,19.250672993611573,-21.14046577099188,1.2133667888324202,10,1.7924995422363281,1.9549999237060547,1.9637513160705566,1.6875009536743164,3.9950008392333984,4,0.051658707051208674,-13.92291440476692,30.915000915527344,2.4769182013450637,30.5049991607666,1.1523797067646,31.09499931335449,0.051658707051208674
3786,2014-10-13,29.8799991607666,30.489999771118164,29.69499969482422,29.69499969482422,374850.0,-0.013698660322898792,-7.5946202303259,1.2758543579490147,28.393378181496416,37.17490795505106,2.3981190211711194,2.922590203553348,2.16920363161249,2.8139774820687506,11.465203835738333,0.7950000762939453,-0.734546101418168,-2.6512506484985323,-5.266261733800292,-0.03623956319676935,-3.958756191149412,-1.3437451058476526,4.050787305576172,10.57692425255742,-27.489268102478945,1.3075055426508815,10,2.207500457763672,2.3700008392333984,2.3975014686584473,1.7700014114379883,5.079999923706055,0,0.07848056824692096,1.8053733544294153,30.295000076293945,-13.92291440476692,30.915000915527344,2.4769182013450637,30.5049991607666,0.07848056824692096
3787,2014-10-14,30.8799991607666,31.07999992370605,29.94499969482422,30.21500015258789,581217.0,0.03346720308188744,1.1314547600413423,3.594599610281154,39.35485427012997,35.92993925694671,1.106929094769793,1.710202391704506,1.2502099887488285,1.7886433558943367,9.63120343463189,1.2000007629394496,-0.7776592326441545,-1.4607506752014174,-3.9664272447455033,1.0449258943426685,-2.713588959973464,-0.20791239042937448,2.7879400718192358,74.50980601675042,30.72393322970953,1.2528382847720438,10,1.2075004577636719,1.3700008392333984,1.3975014686584473,0.3975019454956126,4.184999465942383,1,0.054727998056579796,-7.5946202303259,29.8799991607666,1.8053733544294153,30.295000076293945,-13.92291440476692,30.915000915527344,0.054727998056579796
3788,2014-10-15,29.86000061035156,30.94499969482422,29.6200008392334,30.899999618530273,627343.0,-0.033031042038076275,1.3451324595532075,-1.563910615486552,30.201366493628385,34.01470568066586,1.7050264919486864,2.6627356194132297,2.3395818907214725,2.770413107134953,10.49176033195499,1.3249988555908203,-0.8871495488636256,-2.351249217987064,-5.090025260553791,0.38752682457966614,-3.7206372392704274,-0.9818611967037008,3.5608622225027595,17.3670251983746,-25.529743973784385,1.3693880212833647,10,1.6999988555908239,2.389999389648441,2.4474997520446813,1.4175004959106552,5.134998321533214,2,0.09427322736668398,1.1314547600413423,30.8799991607666,-7.5946202303259,29.8799991607666,1.8053733544294153,30.295000076293945,0.09427322736668398
3789,2014-10-16,29.51000022888184,30.57500076293945,29.01499938964844,29.95000076293945,1074236.0,-0.011721378912108449,-1.1818167267547255,0.4230778400723243,29.729756975334695,33.09481627560837,1.597521348431659,2.894542319666609,2.7605098196523237,3.082316089325996,11.683268847562916,1.5600013732910085,-1.0786172313191535,-2.5319995880126918,-5.501513836849146,0.4375146608237621,-4.016756712430922,-1.0472424635944648,3.678610788224855,23.97097875131052,-19.552639697156415,1.4847571244182274,10,1.7074985504150355,2.472499847412106,2.8075003623962367,1.7675008773803746,5.574998855590817,3,0.11826498624362758,1.3451324595532075,29.86000061035156,1.1314547600413423,30.8799991607666,-7.5946202303259,29.8799991607666,0.11826498624362758
3790,2014-10-17,30.70499992370605,30.81999969482422,29.53000068664551,29.80500030517578,599473.0,0.0404947368876889,1.2831857809585636,-2.0454511957761197,36.85915746085812,32.98437502451428,0.13535852114151226,1.5323812570957962,1.6508189472495722,1.859054382554337,12.133391909736936,1.3099994659423793,-1.3140798815683468,-1.1809998512268116,-4.083170607951811,1.7211709054981839,-2.632085229589311,0.2700855271356879,2.149722163203986,81.84019840115266,39.45044741701612,1.4510853783624982,10,0.13749885559082387,1.2775001525878942,1.612500667572025,0.572501182556163,4.910001754760746,4,0.09916951909656357,-1.1818167267547255,29.51000022888184,1.3451324595532075,29.86000061035156,1.1314547600413423,30.8799991607666,0.09916951909656357
3791,2014-10-20,30.15500068664551,30.899999618530273,30.03000068664551,30.899999618530273,349021.0,-0.0179123673156536,1.3355709509106548,-0.8277769418406763,32.45383966723776,32.054135143824595,0.3104047919413304,1.9184750937586905,2.261990861663822,2.373634030510967,12.180370091822446,0.8699989318847621,-1.5462376757354264,-1.5644990921020465,-4.462499706973919,1.3335015227698257,-3.013499399537981,-0.11549878466611219,2.392543584483601,55.205859669054504,17.65037634902056,1.4490003074359354,10,0.01999855041503551,1.827499389648434,2.253750324249264,1.1225004196167028,5.389997482299801,0,0.13712485938403796,1.2831857809585636,30.70499992370605,-1.1818167267547255,29.51000022888184,1.3451324595532075,29.86000061035156,0.13712485938403796
3792,2014-10-21,30.920000076293945,30.94499969482422,29.90500068664551,30.13500022888184,346853.0,0.02536890639127809,1.4910183197039524,-1.0536925810432318,36.1596076399703,32.27962988197663,-0.538676349118262,1.0431398418854414,1.54349160468999,1.5710767209692449,12.848697310763827,1.0399990081787074,-1.6111828009937312,-0.6954997062683113,-3.5489605745180413,2.1579611619814187,-2.122230140393178,0.7312307278565555,1.3449406043167116,98.70468318252433,66.11234575552045,1.4267304341248657,10,-0.7450008392333984,1.0625,1.5962491035461426,0.4649991989135742,4.545000076293945,1,0.13065973474159653,1.3355709509106548,30.15500068664551,1.2831857809585636,30.70499992370605,-1.1818167267547255,29.51000022888184,0.13065973474159653
3793,2014-10-22,31.30500030517578,31.35000038146973,30.85000038146973,31.040000915527344,349299.0,0.012451495081884367,1.8169050407796472,0.3375789059348941,39.25600175068954,33.392078161376,-0.8920735257203418,0.5920130890291162,1.2126806214220949,1.150376034322484,13.863705057213554,0.5,-1.699949901069843,-0.24924955368042134,-3.0724879088826356,2.5739888015217893,-1.660868731281525,1.1623696239206858,0.6999450721578953,98.07280269038134,64.52985616024033,1.4116191776011056,10,-1.1225004196166957,0.5149993896484375,1.8575000762939453,0.3450002670288086,4.200000762939453,2,0.12010855406098009,1.4910183197039524,30.920000076293945,1.3355709509106548,30.15500068664551,1.2831857809585636,30.70499992370605,0.12010855406098009
3794,2014-10-23,31.20000076293945,31.51000022888184,30.79999923706055,31.20000076293945,248682.0,-0.0033540821342515903,1.2903297257719635,0.0,43.02575779219154,35.04819113683741,-0.8296408968225037,0.5765366514086203,1.389175015693123,1.2080839449610288,15.10187818066896,0.7100009918212891,-1.7125954528892144,-0.25899915695190856,-2.988946994234613,2.470948680330796,-1.623973075593259,1.1059747616894455,0.565748935379407,84.34345769634581,47.4412332705749,1.3649739186413528,10,-0.9375009536743093,0.6199989318847692,1.6687498092651403,0.44999980926514027,4.224998474121097,3,0.12163455372261289,1.8169050407796472,31.30500030517578,1.4910183197039524,30.920000076293945,1.3355709509106548,30.15500068664551,0.12163455372261289
3795,2014-10-24,31.15500068664551,31.309999465942386,30.96500015258789,30.96500015258789,291338.0,-0.0014423101023571805,-2.6315615118205464,100.0,41.218441606569144,36.47319818406771,-0.7261870743416381,0.5115096502532275,1.4397274587882514,1.1980250180042837,16.046816310150774,0.34499931335449574,-1.6170026014376404,-0.2174993515014627,-2.865605792133085,2.4306070891301594,-1.5415525718172738,1.1065538688143484,0.3906889869797112,77.88164215039656,38.73685570994956,1.324053220315811,10,-0.8925008773803711,0.6649990081787074,1.7137498855590785,0.4949998855590785,4.074998855590817,4,0.12614342196152561,1.2903297257719635,31.20000076293945,1.8169050407796472,31.30500030517578,1.4910183197039524,30.920000076293945,0.12614342196152561
3796,2014-10-27,30.88500022888184,31.63500022888184,30.70499992370605,31.459999084472656,274036.0,-0.008666360193001266,1.0108089828792475,-3.026301259850349,48.63990251769984,37.50487021157548,-0.33373052409376314,0.6365452070944961,1.73611338645431,1.4105979656663514,17.220185839963467,0.9300003051757884,-1.5230409749614644,-0.3747498512268024,-2.894924144283255,2.145424441829654,-1.634836997755027,0.8853372953014258,-1.8700008392333984,56.6473873726872,12.431263538766956,1.260087146528228,10,-0.5600004196166992,0.9349994659423793,1.9837503433227504,0.7650003433227504,4.0650005340576065,0,0.15314882352378079,-2.6315615118205464,31.15500068664551,1.2903297257719635,31.20000076293945,1.8169050407796472,31.30500030517578,0.15314882352378079
3797,2014-10-28,31.104999542236328,31.3799991607666,31.01000022888184,31.145000457763672,190880.0,0.007123176678780041,-2.217388419882974,0.06956694807025735,54.081635036253914,40.15823338297832,-0.5793857052155467,0.24189600760907126,1.5070756596007584,1.1320312240664947,18.10583494565085,0.4949989318847621,-1.3544356511610545,-0.036000537872315164,-2.3292850830727048,2.2572840073280744,-1.1826428104725082,1.1106417347278779,-2.0376001358032205,43.01069755613351,-5.66903033537362,1.1466422726001946,10,-0.7799997329711879,0.7150001525878906,2.0575008392333984,0.5450010299682617,4.104999542236328,1,0.14274228233567654,1.0108089828792475,30.88500022888184,-2.6315615118205464,31.15500068664551,1.2903297257719635,31.20000076293945,0.14274228233567654
3798,2014-10-29,31.364999771118164,31.6299991607666,31.170000076293945,31.18000030517578,353398.0,0.008358792242668,-3.4877976162785287,-4.624880793438871,53.124992549418224,42.75770400232093,-0.674368113290523,-0.21250745991616427,1.2461911765847873,0.8187717968401245,18.902680984665643,0.5249996185302734,-1.140447866932277,0.34049968719482493,-1.6189201180344668,2.299919492424113,-0.6392102154198227,1.320209589809469,-2.246248348236083,70.96770224041593,18.051043807570828,0.9797099026146447,10,-0.7824993133544886,0.4549999237060547,1.9850006103515625,0.2850008010864258,3.9849987030029297,2,0.13071896736454414,-2.217388419882974,31.104999542236328,1.0108089828792475,30.88500022888184,-2.6315615118205464,31.15500068664551,0.13071896736454414
3799,2014-10-30,30.82999992370605,31.38500022888184,30.48500061035156,31.38500022888184,465418.0,-0.017057224655386616,2.2432400852292096,-3.0000103100224114,53.75966274098545,44.635537922335075,0.07550481588071989,0.11827031176669678,1.7634332204965766,1.3040459791009162,19.0931573718279,0.8999996185302805,-1.0974017706458632,-0.061000156402592154,-1.636475612110214,1.5144752993050297,-0.8487378842564048,0.7267375714512205,-1.6609235247039749,29.99995024306245,-26.052648255332755,0.7877377278538115,10,-0.05999946594237571,0.9899997711181676,2.5200004577636754,0.8200006484985387,5.655000686645511,3,0.15163805241577188,-3.4877976162785287,31.364999771118164,-2.217388419882974,31.104999542236328,1.0108089828792475,30.88500022888184,0.15163805241577188
3800,2014-10-31,31.20499992370605,31.854999542236328,30.97500038146973,31.40999984741211,465147.0,0.012163477162763447,-1.6466179646695582,0.36936902879923184,59.3639670280611,47.62555207353766,-0.24709628984008347,-0.37810806666752583,1.3724101776809938,0.8734117246025797,20.123859629915657,1.024999618530277,-0.8618380518925868,0.3787498474121058,-1.014160602687955,1.7716602975121631,-0.3177053776379246,1.0752050724621363,-1.9866050481063802,52.55473537953469,-8.868112606523944,0.696455225050029,10,-0.32499980926513317,0.6149997711181676,2.1450004577636754,0.4450006484985387,5.054998397827152,4,0.1352347163490495,2.2432400852292096,30.82999992370605,-3.4877976162785287,31.364999771118164,-2.217388419882974,31.104999542236328,0.1352347163490495
3801,2014-11-03,31.53499984741211,31.584999084472656,31.09000015258789,31.25,281036.0,0.010575225909722263,1.5714342333415903,-1.39024367550868,55.113200675508494,49.731506855264136,-0.4031531713919314,-0.8476533857009443,1.0315033501313877,0.49727488896407124,21.21026231877265,0.4949989318847656,-0.5644655337025135,0.7697498321533196,-0.34699104908363054,1.8864907133902697,0.21137939153484453,1.3281202727717947,-2.2111407851469735,76.64233983131791,16.177819142826593,0.5583704406184744,11,-0.36499977111816406,0.2849998474121094,1.8150005340576172,0.11500072479248047,4.025001525878906,0,0.11717138775021896,-1.6466179646695582,31.20499992370605,2.2432400852292096,30.82999992370605,-3.4877976162785287,31.364999771118164,0.11717138775021896
3802,2014-11-04,31.47500038146973,32.029998779296875,31.40500068664551,31.54999923706055,371443.0,-0.0019026309254066565,-4.8139831974520835,-0.26315402015767425,64.83012329989327,52.57307591628677,-0.286249984640758,-0.7986739406330479,1.0719368042677608,0.5132741024054788,20.8236838924499,0.6249980926513636,-0.3999689099264714,0.6907503128051786,-0.46196404651112033,1.8434646721214776,0.11439313314702915,1.267107492463328,-2.049895700005745,64.07773103019201,-1.7623933503685834,0.5763571796581487,11,-0.21750068664551137,0.34499931335448863,1.707499504089352,0.17500019073485973,4.135000228881832,1,0.11040509418120781,1.5714342333415903,31.53499984741211,-1.6466179646695582,31.20499992370605,2.2432400852292096,30.82999992370605,0.11040509418120781
3803,2014-11-05,32.189998626708984,32.220001220703125,31.6200008392334,31.6200008392334,319413.0,0.02271638559407907,-1.1052726682572453,-7.600086467790748,73.06368677963482,55.910623581558255,-0.963870621231596,-1.4555927385996803,0.34140884144680683,-0.2559048779165565,19.856442474632946,0.7450008392333949,-0.10666915526397247,1.3214985847473137,0.018243457549331765,2.6247537119452957,0.6698710211483245,1.973126148346303,-2.608600299375027,98.27074447033992,26.01355841829819,0.6516275635989903,11,-0.8374977111816406,-0.3699989318847656,1.1175012588500977,-0.5399980545043945,4.444999694824219,2,0.09381797411006687,-4.8139831974520835,31.47500038146973,1.5714342333415903,31.53499984741211,-1.6466179646695582,31.20499992370605,0.09381797411006687
3804,2014-11-06,32.400001525878906,32.630001068115234,31.989999771118164,32.150001525878906,445111.0,0.006523855487079011,-1.2456047596420898,0.4385981937003711,67.56478760827922,58.83799535952604,-1.101597215097076,-1.632329220777482,0.11316067321824619,-0.5218922976398304,19.439279444013653,0.6400012969970703,0.11778034894591727,1.4572514533996568,-0.015363426369496835,2.929866333168807,0.72094401351508,2.1935588932842336,-2.607514967075417,86.10275245851948,14.435732774226594,0.7363074398845751,11,-0.8425006866455078,-0.5800018310546875,0.9074983596801758,-0.7500009536743164,3.8999977111816406,3,0.09104928423802483,-1.1052726682572453,32.189998626708984,-4.8139831974520835,31.47500038146973,1.5714342333415903,31.53499984741211,0.09104928423802483
3805,2014-11-07,31.86000061035156,32.39500045776367,31.73500061035156,32.365001678466804,223380.0,-0.016666694138765092,1.33628832429733,-2.02000427246098,67.70508550981656,60.95634902531679,-0.5040852290025377,-1.0214406183392235,0.6429334740968393,-0.04230284001189588,18.142152413355824,0.6650009155273473,0.2753000350680743,0.8390005111694308,-0.6548557795758931,2.3328568019147546,0.09207236579677058,1.585928656542091,-1.783762600616896,49.999999999999766,-22.76818887556596,0.7469281453726611,11,-0.3024997711181605,-0.5675010681152308,1.5337495803833043,-0.2100000381469691,3.639999389648441,4,0.14516635001247624,-1.2456047596420898,32.400001525878906,-1.1052726682572453,32.189998626708984,-4.8139831974520835,31.47500038146973,0.14516635001247624
3806,2014-11-10,32.22499847412109,32.22499847412109,31.60000038146973,31.70000076293945,314794.0,0.011456304355842883,1.3809554950045007,-1.039597229251461,64.77914712335898,62.144961479439566,-0.7364618602938506,-1.266693302610335,0.26851417825917423,-0.4657240309908559,16.827306614417076,0.6249980926513565,0.40203735277921027,1.0867484092712338,-0.3981162337929973,2.5716130523354614,0.34431608773912004,1.8291807308033476,-1.8933841585483648,66.93857405103529,-2.4435334902713493,0.7424323215321144,11,-0.6674976348876882,-1.0074996948242116,1.0712518692016673,-0.5749979019164968,3.8600006103515696,0,0.125213344871141,1.33628832429733,31.86000061035156,-1.2456047596420898,32.400001525878906,-1.1052726682572453,32.189998626708984,0.125213344871141
3807,2014-11-11,32.56999969482422,32.74499893188477,32.25,32.299999237060554,353334.0,0.010706012010526234,-1.6756776262204873,0.5142888283378646,64.45713588169642,63.404088516359366,-0.9519013904524769,-1.5584971614592575,-0.08547874666298583,-0.8659791426873973,16.109827517495074,0.5200004577636861,0.5687481495193225,1.3472496032714858,-0.26280549040971835,2.95730469695269,0.5422220564308802,2.152277150112088,-2.008546703997247,84.71620448802143,18.17992351785628,0.8050275468406022,11,-0.9549999237060547,-1.69000053405761,0.7262506484985352,-0.9199991226196289,3.229999542236328,1,0.091802324423784,1.3809554950045007,32.22499847412109,1.33628832429733,31.86000061035156,-1.2456047596420898,32.400001525878906,0.091802324423784
3808,2014-11-12,32.674999237060554,32.72499847412109,32.40999984741211,32.615001678466804,362582.0,0.003223811581828828,2.9375804682663107,0.2222128032326031,66.85712541852689,64.8593621471973,-0.951607381359608,-1.5197071178279273,-0.20020837422506332,-1.0198759260611894,15.155446411862094,0.31499862670897727,0.683803636476469,1.3114992141723718,-0.28909595414319966,2.9120943824879433,0.5112016300145896,2.1117967983301575,-1.8515207333066463,93.88648179520882,28.37983237701971,0.8002975841577857,11,-0.8149995803833008,-1.7950000762939453,0.20625114440917258,-1.0249986648559641,4.604999542236328,2,0.08982406860968117,-1.6756776262204873,32.56999969482422,1.3809554950045007,32.22499847412109,1.33628832429733,31.86000061035156,0.08982406860968117
3809,2014-11-13,33.0,33.169998168945305,32.71500015258789,33.060001373291016,372797.0,0.009946465815700023,2.250044278532519,-1.0000635808748728,69.81739034590812,66.02085362695809,-1.0464703751618671,-1.6546759751478461,-0.5557029633748769,-1.3552568480444904,13.961502908782908,0.4949989318847514,0.7509428965349727,1.4619999885559096,-0.046063531644179534,2.970063508755999,0.7079682284558615,2.216031748655954,-1.9459390448703893,89.17207589071522,24.188522337836176,0.7540317601000447,11,-0.8700008392333984,-1.907501220703125,-0.5087499618530273,-1.3499994277954102,4.005001068115227,3,0.110151464288885,2.9375804682663107,32.674999237060554,-1.6756776262204873,32.56999969482422,1.3809554950045007,32.22499847412109,0.110151464288885
3810,2014-11-14,33.75,33.880001068115234,33.134998321533196,33.21500015258789,565162.0,0.022727272727272707,-1.1438819700204497,-8.91646004196071,77.89678328546074,68.55236280584167,-1.5617298642125732,-2.2818470756166462,-1.3406832102491464,-2.1009227121791874,13.190924908321405,0.8800010681152344,0.8364518660827649,2.0597499847412095,0.3102738201635873,3.8092261493188353,1.1850119024523948,2.9344880670300206,-2.3997078349361907,94.2982004840314,27.092779172307687,0.8747380822888123,11,-1.107499122619629,-2.302499771118164,-1.2587499618530273,-2.09999942779541,4.009998321533203,4,0.07555553294994222,2.250044278532519,33.0,2.9375804682663107,32.674999237060554,-1.6756776262204873,32.56999969482422,0.07555553294994222
3811,2014-11-17,34.290000915527344,34.30500030517578,33.36999893188477,33.5,501449.0,0.016000027126736205,1.2804920030889582,1.47663764643807,79.19340333819112,70.14828281009699,-1.8660739919506355,-2.6310772603196497,-1.9072093139287603,-2.635002163275736,12.590767606390424,0.9350013732910085,0.9852354306619837,2.3930008888244636,0.44175456984527983,4.344247207803644,1.4173777293348735,3.3686240483140537,-2.5349553259753073,99.27010280189936,27.80607758931629,0.9756231594895907,11,-1.3375005722045898,-2.6300010681152344,-2.121251106262207,-2.640000343322754,3.5049972534179688,0,0.035287228118000336,-1.1438819700204497,33.75,2.250044278532519,33.0,2.9375804682663107,32.674999237060554,0.035287228118000336
3812,2014-11-18,34.959999084472656,34.959999084472656,33.97999954223633,34.5,772939.0,0.019539170342860013,3.2608760552634632,0.5822766473195747,80.64790668072865,70.99097391021851,-2.2235700595436114,-3.144089267770397,-2.59955676754236,-3.2940848415974386,12.058548985775769,0.9799995422363281,1.092133766068656,2.86099910736084,0.5351116066731905,5.186886608048489,1.6980553570170116,4.0239428577046645,-2.7459616461083485,100.0,27.29699502615783,1.1629437503438256,11,-1.6799993515014648,-2.9724998474121094,-2.7912492752075195,-3.3099985122680664,2.375,1,0.03217963470999252,1.2804920030889582,34.290000915527344,-1.1438819700204497,33.75,2.250044278532519,33.0,0.03217963470999252
3813,2014-11-19,35.064998626708984,35.41999816894531,34.779998779296875,35.0,440274.0,0.003003419479005842,-1.5346456871350551,0.14130164364022357,88.9604334787972,73.36826789583162,-2.0985480187767322,-3.1125374744410657,-2.72276131746969,-3.399502724117834,12.052598487630785,0.6399993896484375,1.2368385762529002,2.777998733520505,0.13598362123684637,5.42001384580416,1.4569911773786757,4.099006289662334,-2.3017688591230083,86.87616256686303,8.409166402155705,1.321007556141828,11,-1.5549993515014648,-2.8474998474121094,-2.8962488174438477,-3.4149980545043945,2.420001983642578,2,0.02096109052152406,3.2608760552634632,34.959999084472656,1.2804920030889582,34.290000915527344,-1.1438819700204497,33.75,0.02096109052152406
3814,2014-11-20,34.99499893188477,35.130001068115234,34.740001678466804,35.014999389648445,524009.0,-0.001996283974495694,2.1199475105666705,-0.3077058512823522,86.93956752628753,75.5054325643284,-1.812322336288986,-2.891918658573651,-2.662806354094357,-3.3286561181547363,12.197784076620302,0.3899993896484304,1.3438803503733396,2.518249130249032,-0.3319678304159126,5.368466090913973,1.0931406499165632,3.9433576105815042,-1.7004154840269265,81.40046978375626,-0.3300323595011747,1.425108480332471,11,-1.4849996566772532,-2.7775001525878977,-3.0899991989135813,-3.284998893737807,2.6599998474121094,3,0.06529503978153262,-1.5346456871350551,35.064998626708984,3.2608760552634632,34.959999084472656,1.2804920030889582,34.290000915527344,0.06529503978153262
3815,2014-11-21,35.084999084472656,35.525001525878906,34.904998779296875,34.99499893188477,521361.0,0.0025718004096260128,-3.592605151245426,-4.499904634750742,86.2985652367922,77.89647902137654,-1.5608923068442877,-2.8168167263518953,-2.770877883613174,-3.416718567328971,12.450357579678952,0.6200027465820312,1.3487010741577592,2.4117493629455566,-0.5925089713697886,5.416007697260902,0.9096201957878804,3.9138785301032293,-1.3653326923973168,79.58227787602154,-2.6765144426444323,1.5021291671576729,11,-1.1974983215332031,-2.557497978210449,-3.484999656677246,-3.3549985885620117,2.0349998474121165,4,0.05472429909488841,2.1199475105666705,34.99499893188477,-1.5346456871350551,35.064998626708984,3.2608760552634632,34.959999084472656,0.05472429909488841
3816,2014-11-24,35.6150016784668,35.790000915527344,34.90999984741211,35.05500030517578,759403.0,0.01510624505698499,-1.0705851729848355,6.222226931717526,88.61939694361763,80.58117469492335,-1.7427182988540437,-3.1350246864766547,-3.3302519525424685,-3.936492511216599,13.146462667223746,0.8800010681152344,1.4245403730072255,2.705251884460452,-0.44732004148554694,5.8578238104064475,1.1289659214874561,4.281537847433452,-1.5342682596307426,90.33154119975299,5.534491595181095,1.5762859629729984,11,-1.5150012969970703,-2.767500877380371,-4.202502250671387,-3.8850011825561523,0.9949989318847656,0,0.06022733516711565,-3.592605151245426,35.084999084472656,2.1199475105666705,34.99499893188477,-1.5346456871350551,35.064998626708984,0.06022733516711565
3817,2014-11-25,35.54499816894531,35.97999954223633,35.31999969482422,35.79999923706055,467344.0,-0.0019655624378029923,1.1463351093853702,-0.4553579335290632,85.57787916126965,82.66125844411698,-1.3480989689783769,-2.8620723956859564,-3.299904295555038,-3.8469832799808756,13.925838200277754,0.6599998474121094,1.557008355223168,2.413248443603514,-0.8282782415556085,5.654775128762637,0.7924851010239493,4.0340117861830755,-1.1224112507710018,64.91918365337858,-17.422804216626503,1.620763342579562,11,-1.1974983215332031,-2.6024980545043945,-4.466248512268066,-3.814997673034668,1.2550010681152344,1,0.06330004546084811,-1.0705851729848355,35.6150016784668,-3.592605151245426,35.084999084472656,2.1199475105666705,34.99499893188477,0.06330004546084811
3818,2014-11-26,35.46500015258789,35.75,35.23500061035156,35.51499938964844,289676.0,-0.0022506124765344637,-1.019612096370042,0.19607461815788294,83.42417326784987,84.17312321322161,-0.9283451203464992,-2.592059744235982,-3.1890964590508233,-3.7436750910083063,14.989188575296811,0.5149993896484375,1.7066979653910437,2.1282504081726046,-1.1610545716685081,5.417555388013717,0.4835979182520518,3.772902898093161,-0.730930709601175,58.46771960696221,-22.43198658849081,1.6446524899205561,11,-0.907501220703125,-2.2325000762939453,-4.3862504959106445,-3.734999656677246,2.1949996948242188,2,0.05272801138697614,1.1463351093853702,35.54499816894531,-1.0705851729848355,35.6150016784668,-3.592605151245426,35.084999084472656,0.05272801138697614
3819,2014-11-27,35.505001068115234,35.57500076293945,35.334999084472656,35.5,232256.0,0.0011278983605029769,2.310357528083976,-0.10002288853284505,94.61441702409017,86.03063807306933,-0.6432925731639685,-2.386205428177121,-3.211533373599913,-3.7536693723607364,15.497016993913157,0.24000167846679688,1.8549420066351345,1.9345012664794936,-1.268046791207496,5.137049324166483,0.33322723763599527,3.5357752953229884,-0.5217456052785963,55.814126789801456,-27.796464575955333,1.6012740288434957,11,-0.8300018310546875,-2.272500991821289,-4.503751277923584,-3.522500991821289,3.3600006103515625,3,0.05576677883878278,-1.019612096370042,35.46500015258789,1.1463351093853702,35.54499816894531,-1.0705851729848355,35.6150016784668,0.05576677883878278
3820,2014-11-28,35.42499923706055,35.720001220703125,35.134998321533196,35.564998626708984,385756.0,-0.002253255278072186,1.5999864367699483,-27.993897787948132,92.10519711408652,87.4652818259466,-0.3360440596906429,-2.0805106064173415,-3.144516314642061,-3.6237028695544353,16.453287679663458,0.585002899169929,2.001039177275544,1.6434994697570815,-1.4572865279434524,4.744285467457615,0.09310647090681812,3.193892468607345,0.5550003051757812,48.130797806726704,-36.035941545936296,1.5503929988502663,11,-0.44499969482421875,-2.1924991607666016,-4.383749485015869,-3.4424991607666016,3.5550003051757812,4,0.06294988257623957,2.310357528083976,35.505001068115234,-1.019612096370042,35.46500015258789,1.1463351093853702,35.54499816894531,0.06294988257623957
3821,2014-12-01,35.22999954223633,35.44499969482422,34.990001678466804,35.18000030517578,376884.0,-0.005504578659813131,-1.1162871159766516,-0.3571389645776567,86.43830075865348,88.10865894571603,0.007059136225528562,-1.6806659908011312,-2.9540741251848175,-3.381999759632702,17.373114044802282,0.45499801635741477,2.114642978339049,1.2637497901916532,-1.7112120100926091,4.238711590475919,-0.22373110995047796,2.7512306903337844,0.7330999755859366,24.242260771725938,-57.382427663741254,1.4874809001421327,12,0.13000106811523438,-1.9974994659423828,-4.18874979019165,-3.247499465942383,3.9350013732910156,0,0.053647442923823396,1.5999864367699483,35.42499923706055,2.310357528083976,35.505001068115234,-1.019612096370042,35.46500015258789,0.053647442923823396
3822,2014-12-02,34.950000762939446,35.334999084472656,34.435001373291016,35.224998474121094,437867.0,-0.007947737239144659,2.636362235186227,-5.500038147554884,79.73854644749878,87.08400483112732,0.31904108269295506,-1.1878839701754558,-2.6663450160119666,-3.0610820899339686,18.532550658423055,0.8999977111816406,2.1156040790372543,0.8100009918212834,-1.9505119422069228,3.570513925849486,-0.5702554751928162,2.190257458835383,0.9741748413086029,39.163492583814104,-39.22020488702579,1.3802564670141015,12,0.25749969482422586,-1.7175006866455007,-3.8775010108947683,-2.9675006866455007,3.7000007629394602,1,0.04749641805937688,-1.1162871159766516,35.22999954223633,1.5999864367699483,35.42499923706055,2.310357528083976,35.505001068115234,0.04749641805937688
3823,2014-12-03,35.209999084472656,35.380001068115234,34.90999984741211,35.0,294791.0,0.007439150668314465,-1.4102664423490747,-0.7636393901982075,79.38826900093541,86.24497166164373,0.09138412559183706,-1.2754224150982552,-2.9002805595316232,-3.2775955262850474,19.98137806270437,0.470001220703125,2.069099206391357,0.91899929046631,-1.7201163632124334,3.5581149441450535,-0.4005585363730617,2.2385571173056817,0.6248260659179721,60.31111309020202,-16.017739834144145,1.3195578268393713,12,-0.002498626708984375,-1.977499008178711,-4.1374993324279785,-3.227499008178711,3.5050010681152344,2,0.04515763118236116,2.636362235186227,34.950000762939446,-1.1162871159766516,35.22999954223633,1.5999864367699483,35.42499923706055,0.04515763118236116
3824,2014-12-04,35.349998474121094,35.72999954223633,35.165000915527344,35.18000030517578,274828.0,0.0039761259099315716,-4.65007248035401,0.8095186194368755,75.39678887416834,85.03366317690777,0.00786409066973448,-1.2470190620360029,-3.0305898372310693,-3.3746906924358626,21.518598990918967,0.5649986267089844,1.9513439390081828,0.9114988327026339,-1.6097332789435086,3.43273094434878,-0.34911722312043736,2.172114888525705,0.4008372496435584,70.65624668606911,-3.25917046281522,1.2606160558230726,12,-0.14249801635742188,-2.1174983978271484,-4.148748397827148,-3.3674983978271484,3.325000762939453,3,0.06534657632254537,-1.4102664423490747,35.209999084472656,2.636362235186227,34.950000762939446,-1.1162871159766516,35.22999954223633,0.06534657632254537
3825,2014-12-05,36.48500061035156,36.790000915527344,36.060001373291016,36.2400016784668,620355.0,0.03210755828069911,-1.4132234531548515,1.4411857104389194,79.30571542073686,83.99880967436545,-1.014331181352155,-2.1268043667781313,-4.135420866413682,-4.458316005144404,23.733587595120248,1.44000244140625,1.811695862732158,1.815250968933107,-0.5540208124337198,4.184522750299934,0.6306150782496971,2.9998868596165167,-2.049999237060547,87.04881679568607,15.665583660831402,1.184635890683412,12,-0.8724994659423828,-2.6024999618530273,-5.190000534057617,-4.502500534057617,1.6399993896484375,4,0.06523231542553343,-4.65007248035401,35.349998474121094,-1.4102664423490747,35.209999084472656,2.636362235186227,34.950000762939446,0.06523231542553343
3826,2014-12-08,36.2599983215332,36.54999923706055,36.22999954223633,36.49499893188477,262458.0,-0.0061669805414371615,-1.1695029224641804,-0.9591903464383319,69.69691715303955,82.23425834011766,-0.7690927536802192,-1.6696124509952597,-3.8904606582472994,-4.182803535275774,25.918199926581664,0.31999969482421875,1.699036011301878,1.3884986877441392,-0.7831804143907206,3.560177789878999,0.3026591366767093,2.474338238811569,-1.7778969573974592,77.49457762141026,9.329188315596582,1.0858395510674312,12,-0.6474971771240234,-2.319997787475586,-4.909998416900635,-4.277498245239258,1.8400001525878906,0,0.07501382643715782,-1.4132234531548515,36.48500061035156,-4.65007248035401,35.349998474121094,-1.4102664423490747,35.209999084472656,0.07501382643715782
3827,2014-12-09,35.560001373291016,36.25,35.540000915527344,36.04999923706055,380311.0,-0.01930493603543526,-1.6792479990787126,2.0850918771507714,56.35432867278062,79.2264978295544,-0.0745874600936105,-0.7737998422151122,-3.1891892253838705,-3.432341272544406,27.570472428028204,0.7199974060058594,1.5768407577352832,0.5390016555786161,-1.360141101560103,2.4381444127173353,-0.41056972299074346,1.4885730341479757,-1.0317420181274386,34.57452960548342,-29.93423848446919,0.9495713785693589,12,0.05249977111816406,-1.4625005722045898,-4.065001487731934,-3.5775012969970703,1.8199996948242116,1,0.10137793596779865,-1.1695029224641804,36.2599983215332,-1.4132234531548515,36.48500061035156,-4.65007248035401,35.349998474121094,0.10137793596779865
3828,2014-12-10,35.61000061035156,36.0,35.470001220703125,35.904998779296875,247900.0,0.0014060527314292415,1.1855592260500236,0.6020397041650448,57.935497716598185,75.15106235094417,-0.11382529565668875,-0.6246691664770054,-3.244237863163548,-3.444085352887633,29.27548985037608,0.529998779296875,1.3743818195671977,0.4422508239746108,-1.1167314621550517,2.0012331101042733,-0.33724031909022045,1.221741967039442,-1.0365064239807111,27.384596604567307,-33.54218791680728,0.7794911430648328,12,0.0025005340576171875,-1.4149999618530273,-4.071250915527344,-3.627500534057617,2.3699989318847656,2,0.08536930253923214,-1.6792479990787126,35.560001373291016,-1.1695029224641804,36.2599983215332,-1.4132234531548515,36.48500061035156,0.08536930253923214
3829,2014-12-11,36.6349983215332,36.75,35.32500076293945,35.32500076293945,491680.0,0.028783984656368666,-1.1755754088431254,-4.440697253400921,66.11225358133348,72.26295751397163,-1.0746915531734587,-1.437057664167952,-4.2561921350356045,-4.425277567012586,30.8269883834045,1.4249992370605469,1.2447748573554236,1.2854986190795898,-0.03936807831952649,2.610365316478706,0.6230652703800317,1.947931967779148,-2.0171740005792245,89.419619259402,29.57813889538508,0.6624333486995588,12,-1.0224971771240234,-2.439997673034668,-5.048748016357422,-4.652498245239258,1.3050003051757741,3,0.05677635939270975,1.1855592260500236,35.61000061035156,-1.6792479990787126,35.560001373291016,-1.1695029224641804,36.2599983215332,0.05677635939270975
3830,2014-12-12,36.29999923706055,36.77000045776367,36.005001068115234,36.400001525878906,607644.0,-0.009144236381082416,-1.2173939484406704,-0.07633776732050505,57.4214287721711,69.0388606265847,-0.6733286823111513,-0.9499270952425292,-3.8795354813215255,-4.052846251991937,31.78210676924178,0.7649993896484375,1.1286006632003307,0.8229995727539077,-0.33389883515952334,1.9798979806673387,0.24455036879719216,1.4014487767106232,-1.6387313842150988,67.4739570958664,11.014654710023407,0.578449203956715,12,-0.6874980926513672,-2.1049985885620117,-4.611248970031738,-4.317499160766602,2.549999237060547,4,0.06542699862029866,-1.1755754088431254,36.6349983215332,1.1855592260500236,35.61000061035156,-1.6792479990787126,35.560001373291016,0.06542699862029866
3831,2014-12-15,35.5,36.55500030517578,35.470001220703125,36.4900016784668,373646.0,-0.022038546938694892,-1.0666664244634896,9.899790196452413,49.57906246119281,65.68780685032849,0.18885829685760314,-0.0575821132961849,-3.054536551527292,-3.208429882890904,32.13368883374807,1.0849990844726562,0.9498584366747096,-0.03749961853027628,-1.0506577083633033,0.9756584713027507,-0.5440786634467898,0.46907942638623723,-0.7961574859009133,12.11067640272652,-41.49071738026502,0.5065790449165146,12,0.35000038146972656,-1.3049993515014648,-4.074999809265137,-3.5174999237060547,2.3100013732910156,0,0.073943661971831,-1.2173939484406704,36.29999923706055,-1.1755754088431254,36.6349983215332,1.1855592260500236,35.61000061035156,0.073943661971831
3832,2014-12-16,36.084999084472656,36.11999893188477,35.30500030517578,35.5,443813.0,0.016478847449933998,1.4885500628989101,-0.5909071642975767,55.29914100764178,63.011237073295845,-0.24385387115809465,-0.583915247613632,-3.553707757691484,-3.7370957659837387,31.899586840085746,0.8149986267089915,0.8139364979966075,0.4912494659423814,-0.511776670526892,1.4942756024116548,-0.010263602292255314,0.9927625341770181,-1.3394334023450014,53.24223194919292,0.2458042149176336,0.501513068234638,12,-0.1074981689453125,-1.5649986267089844,-4.6974992752075195,-4.102499008178711,2.8600006103515625,1,0.05584036139037862,-1.0666664244634896,35.5,-1.2173939484406704,36.29999923706055,-1.1755754088431254,36.6349983215332,0.05584036139037862
3833,2014-12-17,35.79999923706055,36.0,35.33000183105469,35.6150016784668,376371.0,-0.007898014539087117,1.29059561537358,0.31623563780533925,52.42000393048794,60.45826096844247,0.14934388130110676,-0.254053109311414,-3.165401791806133,-3.3961295487037617,31.3193936386724,0.7549972534179688,0.7175314407712037,0.16949958801269815,-0.8054219249980719,1.1444211010234682,-0.31796116849268685,0.6569603445180832,-1.0135448502648998,33.788319476305915,-18.072944480771298,0.4874607565053856,12,0.24750137329101562,-1.1999988555908203,-4.5524997711181605,-3.8174991607666016,2.9200019836425852,2,0.04413413029961877,1.4885500628989101,36.084999084472656,-1.0666664244634896,35.5,-1.2173939484406704,36.29999923706055,0.04413413029961877
3834,2014-12-18,37.27999877929688,37.5,36.13999938964844,36.25,640544.0,0.04134077021723015,-1.1760009765625,5.567634444077901,62.374927917661495,58.57706235698966,-1.1489152044395752,-1.6380738273228204,-4.535985147428633,-4.817534942833781,31.228994232292695,1.7000007629394531,0.7059052980727074,1.5352491378784237,0.35911212495349076,2.7113861508033565,0.9471806314159608,2.1233176443408865,-2.453473461926599,89.9771639503241,36.088985432495164,0.588068506462465,12,-0.8774986267089915,-2.172498703002937,-5.909999370574951,-5.297498703002937,1.19000244140625,3,0.018776845114281127,1.29059561537358,35.79999923706055,1.4885500628989101,36.084999084472656,-1.0666664244634896,35.5,0.018776845114281127
3835,2014-12-19,37.00500106811523,37.79999923706055,36.79999923706055,37.29999923706055,823578.0,-0.00737654828825729,-1.8368720645845509,-0.2864063287013767,61.716198209431354,57.69031580769987,-0.885520282041,-1.277349544156067,-4.1325232841838755,-4.476005727699338,30.924017573517247,1.0,0.6800994119047274,1.1642513275146413,-0.09559906275173091,2.4241017177810136,0.5343261323814517,1.794176522647831,-2.0715367634397523,68.13633229314595,10.064477038333429,0.6299251951331878,12,-0.4525012969970632,-1.5375022888183523,-5.393752098083489,-5.022500991821282,1.3699989318847727,4,0.02526678912595348,-1.1760009765625,37.27999877929688,1.29059561537358,35.79999923706055,1.4885500628989101,36.084999084472656,0.02526678912595348
3836,2014-12-22,37.7599983215332,37.849998474121094,37.18999862670898,37.20000076293945,207179.0,0.020402573479953334,-1.2758543579489836,-1.8983085915273945,67.4534274514561,58.92354900533047,-1.570523760252108,-1.9641105208818388,-4.734255832192275,-5.144396635672834,30.43084343207292,0.8449974060058665,0.7083817455837647,1.8119987487792955,0.29425723582246377,3.329740261736127,1.0531279923008796,2.5708695052577113,-2.6545419209146246,96.46364568406788,34.51288645102086,0.7588707564784148,12,-1.1824989318847656,-2.1499996185302734,-5.7149977684021,-5.777498245239258,0.7400016784667969,0,0.028866530747865493,-1.8368720645845509,37.00500106811523,-1.1760009765625,37.27999877929688,1.29059561537358,35.79999923706055,0.028866530747865493
3837,2014-12-23,37.79499816894531,37.94499969482422,37.60499954223633,37.71500015258789,141370.0,0.0009269027798697316,-1.2666734483679412,0.1428542234332425,66.51758858153512,59.87711465699013,-1.4026528645904222,-1.9203611035771928,-4.644662207796223,-5.09338391381759,29.804987458409588,0.3400001525878906,0.6201968141068761,1.7344985961914077,0.02153376977368282,3.4474634226091325,0.8780161829825488,2.5909810094002665,-2.469978402446536,94.26379929570274,30.779385153431406,0.8564824132088618,12,-1.1699981689453125,-1.832498550415039,-5.488748073577881,-5.812498092651367,1.5450019836425781,1,0.00039696269539790663,-1.2758543579489836,37.7599983215332,-1.8368720645845509,37.00500106811523,-1.1760009765625,37.27999877929688,0.00039696269539790663
3838,2014-12-29,37.334999084472656,37.88999938964844,37.03499984741211,37.88999938964844,192840.0,-0.012170898445779565,2.081077737301533,-6.937675838062086,62.18540999269372,59.440798702696824,-0.7512300933598155,-1.3840438998348787,-4.029963400791715,-4.54989243863259,28.972409451303648,0.8549995422363281,0.5933177382472934,1.1809995651245089,-0.5979750067050063,2.959974136954024,0.29151227920974776,2.07048685103927,-1.747981325141339,66.20495804890419,3.477874602903128,0.889487285914758,12,-0.7099990844726562,-1.144998550415039,-4.701249599456787,-5.347499847412109,2.4599990844726562,0,0.04312309226816469,-1.2666734483679412,37.79499816894531,-1.2758543579489836,37.7599983215332,-1.8368720645845509,37.00500106811523,0.04312309226816469
3839,2014-12-30,37.48500061035156,37.55500030517578,37.19499969482422,37.2400016784668,128783.0,0.004017718750696009,-1.1492387752080986,-0.44143927417691936,56.98325153387305,59.39211234288592,-0.8582311268767029,-1.4525775523870479,-4.00904931546286,-4.6126059750693145,28.09483789413909,0.3600006103515625,0.6791721452173647,1.2320011138915987,-0.6140136553634932,3.0780158831466906,0.3089937292640528,2.1550084985191447,-1.6621846574709522,59.82542353117556,0.16765184241812392,0.9230073846275457,12,-0.8600006103515625,-1.2950000762939453,-4.621251583099365,-5.2675018310546875,2.174999237060547,1,0.0329465276842098,2.081077737301533,37.334999084472656,-1.2666734483679412,37.79499816894531,-1.2758543579489836,37.7599983215332,0.0329465276842098
3840,2015-01-02,37.65499877929688,37.88999938964844,37.22999954223633,37.44499969482422,198432.0,0.004535098470783483,-1.0625014901175405,0.8571428571428862,59.81705519752981,60.52966709136782,-0.9116826910160896,-1.5251383937325969,-4.0411568758460845,-4.6939204535749965,27.622245841246638,0.6599998474121094,0.7704827133210017,1.2904993057251062,-0.6134181333879027,3.194416744838115,0.3385405861686053,2.242458025281607,-1.6199644522219145,68.13176218083423,10.286971895351968,0.9519587195565037,1,-1.029998779296882,-1.464998245239265,-4.791249752044685,-5.437500000000007,1.5200004577636648,4,0.02164393753358307,-1.1492387752080986,37.48500061035156,2.081077737301533,37.334999084472656,-1.2666734483679412,37.79499816894531,0.02164393753358307
3841,2015-01-05,37.11999893188477,37.89500045776367,36.959999084472656,37.525001525878906,319057.0,-0.014207936920881181,-1.5793059903712083,-1.9285921889190654,61.239196251695724,61.18967322959603,-0.13714171003208975,-0.8867486289680926,-3.3539093271921487,-4.082107727518299,27.227071757986298,0.9350013732910156,0.7205629854184394,0.6609994888305764,-1.1927799861437194,2.514778963804872,-0.26589024865656796,1.5878892263177207,-0.89396806803488,16.243629265875274,-42.704597195699904,0.926889737487147,1,-0.4824981689453196,-0.9299983978271555,-3.9124979972839427,-4.849998474121101,2.9350013732910085,0,0.03380929698888613,-1.0625014901175405,37.65499877929688,-1.1492387752080986,37.48500061035156,2.081077737301533,37.334999084472656,0.03380929698888613
3842,2015-01-06,36.61000061035156,37.25,36.584999084472656,36.98500061035156,235630.0,-0.013739179315954697,-2.1293936021254445,0.9259199954789226,56.7567692959602,61.67153604798183,0.5086496944586187,-0.25930553159952296,-2.7191125016457818,-3.5097770045558363,27.52338918931818,0.6650009155273438,0.7385409972159209,0.06800117492675639,-1.6445722340253894,1.7805745838789022,-0.7882855295493201,0.9242878794028329,-0.21207286340423792,1.9085114251519326,-58.51112049847713,0.8562867044760744,1,0.4324989318847656,-0.4200000762939453,-3.1362500190734863,-4.207500457763672,4.0,1,0.05162522147333792,-1.5793059903712083,37.11999893188477,-1.0625014901175405,37.65499877929688,-1.1492387752080986,37.48500061035156,0.05162522147333792
3843,2015-01-07,36.79999923706055,37.15999984741211,36.59000015258789,36.685001373291016,225839.0,0.005189801243960179,-2.73769917702679,-0.3066609700520833,51.25667355424724,60.43617445204692,0.5312892233042987,-0.34159130500250967,-2.7919433558955546,-3.634587890702022,27.789038275416374,0.5699996948242188,0.8754642928174121,0.17849979400634908,-1.417366274997086,1.774365863009784,-0.6194332404953684,0.9764328285080666,-0.24736429532553217,16.412208183245053,-38.67275292673784,0.7979330345017178,1,0.4650001525878906,-0.6099987030029297,-3.154999256134033,-4.302499771118164,3.5,2,0.06902176543985794,-2.1293936021254445,36.61000061035156,-1.5793059903712083,37.11999893188477,-1.0625014901175405,37.65499877929688,0.06902176543985794
3844,2015-01-08,37.65999984741211,37.75500106811523,37.2599983215332,37.27000045776367,348876.0,0.023369582287531054,-1.414625976925905,3.3913620380813376,59.59099278057971,60.20004051550785,-0.30076863606290516,-1.0747627504975767,-3.518982198948983,-4.415115855605265,27.918399070094225,0.9550018310546804,0.9614015698937664,0.9230003356933594,-0.6188514888520515,2.4648521602387703,0.15207442342065747,1.6939262479660613,-1.0750007629394531,82.06104091622525,27.364114143463816,0.7709259122727038,1,-0.3950004577636719,-1.4699993133544922,-3.765000343322754,-5.162500381469727,2.270000457763672,3,0.056691405474870615,-2.73769917702679,36.79999923706055,-2.1293936021254445,36.61000061035156,-1.5793059903712083,37.11999893188477,0.056691405474870615
3845,2015-01-09,38.8650016784668,39.49499893188477,38.70000076293945,39.0,779089.0,0.031996862345645916,-2.419345841161011,-0.346150084119097,72.44833611313695,60.75503036680573,-1.3568726266208273,-2.2053901850323143,-4.572827943629115,-5.565963007682086,27.59435049461203,1.8349990844726634,1.134089675026388,2.0090021133422837,0.2041036322642782,3.8139005944202893,1.1065528728032845,2.911451353881283,-2.2750015258789062,78.35060871297857,17.51222469540344,0.9024492405390011,1,-0.8250026702880859,-1.9000015258789062,-4.911252021789551,-6.367502212524414,1.2150001525878906,4,0.020455374620137468,-1.414625976925905,37.65999984741211,-2.73769917702679,36.79999923706055,-2.1293936021254445,36.61000061035156,0.020455374620137468
3846,2015-01-12,38.97999954223633,39.275001525878906,38.58000183105469,39.22000122070313,368060.0,0.0029589054111180957,2.9714008566664125,1.7778123145610745,70.60501455560195,61.2091888083687,-1.4311106197146302,-2.2199838938841907,-4.523512671289595,-5.613772010109116,27.19051452097959,0.6949996948242188,1.1146086713478098,1.9879999160766602,-0.02564386633508775,4.001643698488408,0.9811780248707862,2.994821807282534,-2.0413995361328148,82.30242554457736,19.65621418689686,1.006821891205874,1,-0.9400005340576172,-2.0149993896484375,-4.873749732971191,-6.482500076293945,0.44499969482421875,0,0.005002557647876049,-2.419345841161011,38.8650016784668,-1.414625976925905,37.65999984741211,-2.73769917702679,36.79999923706055,0.005002557647876049
3847,2015-01-13,39.165000915527344,39.25,38.64500045776367,38.89500045776367,479757.0,0.004746058888239757,1.7500065023451792,-1.124994039577174,74.29607044390997,62.55481774739274,-1.566024395248725,-2.2356847456444413,-4.54575571593633,-5.748907371356978,27.861718615265406,0.6049995422363281,1.1313661548610412,1.9927513122558622,-0.12393082901166963,4.109433453523394,0.9344102416220963,3.051092382889628,-1.9196330383300761,88.64033889758464,21.42079903820259,1.058341070633767,1,-1.1250019073486328,-2.200000762939453,-4.86875057220459,-6.667501449584961,0.2849998474121094,1,0.022724355134524865,2.9714008566664125,38.97999954223633,-2.419345841161011,38.8650016784668,-1.414625976925905,37.65999984741211,0.022724355134524865
3848,2015-01-14,38.650001525878906,39.334999084472656,38.48500061035156,38.79999923706055,231325.0,-0.013149479831730648,-2.5416636864315856,-0.5555461365659305,61.493328110518725,63.05593736702003,-0.9441644466243204,-1.5613077586448725,-3.879008478252672,-5.183895822231712,28.585292439022414,0.8499984741210938,1.0179060745669304,1.325751876831056,-0.7548694455822584,3.4063731992443707,0.2854412156244024,2.36606253803771,-1.1346779221191383,62.19252012316243,-2.059587908500312,1.0403106612066566,1,-0.6100025177001953,-1.4475021362304688,-4.430001258850098,-6.152502059936523,0.9549980163574219,2,0.05071148789374047,1.7500065023451792,39.165000915527344,2.9714008566664125,38.97999954223633,-2.419345841161011,38.8650016784668,0.05071148789374047
3849,2015-01-15,38.71500015258789,38.79499816894531,37.5,38.25,512233.0,0.0016817237811870278,3.144019433712364,-3.1000483202360063,64.86957698600038,63.6173286768501,-0.9122746461684628,-1.5415227223404884,-3.771127972436659,-5.203265780614828,28.186564422023785,1.2949981689453125,0.9147194859774856,1.286750411987306,-0.855824445973667,3.4293252699482792,0.215462983006816,2.3580378409677962,0.7799987792968821,60.90229589446551,-2.7404028701283636,1.0712874289804883,1,-0.6750011444091797,-1.385000228881836,-4.494999885559082,-6.217500686645508,1.1150016784667969,3,0.04094018024604629,-2.5416636864315856,38.650001525878906,1.7500065023451792,39.165000915527344,2.9714008566664125,38.97999954223633,0.04094018024604629
3850,2015-01-16,38.67499923706055,38.849998474121094,38.275001525878906,38.48500061035156,334789.0,-0.0010332149133329693,1.1296297604498542,0.4085990631434736,59.08641148455858,63.37813036939041,-0.7960880565626667,-1.3855053672068607,-3.567237565719971,-5.118523264418975,27.76653146132414,0.5749969482421875,0.8829481855700507,1.1279994964599638,-1.0145460732832845,3.270545066203212,0.05672671158833964,2.199272281331588,0.7800997161865268,64.03268791810974,4.3540086415667645,1.071272784871625,1,-0.6350002288818359,-1.2749996185302734,-4.454998970031738,-6.177499771118164,1.6399993896484304,4,0.03244993129599405,3.144019433712364,38.71500015258789,-2.5416636864315856,38.650001525878906,1.7500065023451792,39.165000915527344,0.03244993129599405
3851,2015-01-19,38.125,38.80500030517578,37.20000076293945,38.80500030517578,527023.0,-0.01422105359819914,3.720584770388987,-3.5789748428935693,52.97299192108312,62.95771066107074,-0.09894222956084775,-0.6627436343320596,-2.866999341881396,-4.52572807460129,27.687658743543643,1.6049995422363281,0.8913816822027272,0.4467502593994155,-1.4783869099785178,2.371887428777349,-0.5158183252895512,1.4093188440883821,1.2909969741821357,43.325525258318635,-11.483554869825014,0.9625685846889663,1,-0.08250045776367188,-0.7250003814697266,-3.3774991035461426,-5.222499847412109,1.5099983215332031,0,0.05127873655225401,1.1296297604498542,38.67499923706055,3.144019433712364,38.71500015258789,-2.5416636864315856,38.650001525878906,0.05127873655225401
3852,2015-01-20,38.099998474121094,38.34500122070313,37.95000076293945,38.11000061035156,498485.0,-0.0006557777279713184,-1.5484101201024283,0.014709017267107227,57.4780030219276,63.648969490812995,0.17840344187229107,-0.5049313789858303,-2.6870174886413594,-4.461473587237549,27.843431640901915,0.395000457763679,0.8644311118099068,0.32099876403808736,-1.458453578579956,2.1004511066561307,-0.5687274072709343,1.210724935347109,1.2273586516113326,42.1544926805997,-10.749884535599705,0.8897261713090225,1,0.24750137329101562,-0.6999988555908203,-3.3237476348876953,-5.197498321533203,1.9800033569335938,1,0.03477692430458856,3.720584770388987,38.125,1.1296297604498542,38.67499923706055,3.144019433712364,38.71500015258789,0.03477692430458856
3853,2015-01-21,37.38000106811523,37.849998474121094,36.16999816894531,36.915000915527344,916493.0,-0.018897570468274782,1.3914680799650296,-46.490083905415005,49.07652016021069,62.48069475521644,1.105590935376334,0.3578522603617884,-1.8402608864327377,-3.707927567422381,28.350817690666887,1.9300003051757812,0.8526932922827086,-0.4779987335205149,-2.0107003244922197,1.0547028574511899,-1.2443495290063638,0.2883520619653339,1.8622618031054827,45.14935676809748,-6.5953673304547635,0.766350795485851,1,0.4524974822998118,0.019998550415046168,-2.5250000953674245,-4.477500915527337,2.8849983215332102,2,0.05537719731607815,-1.5484101201024283,38.099998474121094,3.720584770388987,38.125,1.1296297604498542,38.67499923706055,0.05537719731607815
3854,2015-01-22,37.97999954223633,38.00500106811523,37.29499816894531,37.375,439404.0,0.016051323086582192,1.1679391980431808,1.3010738574370364,52.65740866083714,60.28170281607201,0.6210701482230405,-0.19712155662958253,-2.310684686523423,-4.272942909486574,27.500176905259654,0.7100028991699148,0.9371543995196987,0.08699970245361044,-1.4219124881184158,1.5959118930256366,-0.6674563928324062,0.8414557977396271,1.077927446847859,67.5373569844537,17.127478320073095,0.7544560952860131,1,-0.22750091552734375,-0.5799999237060547,-3.0762486457824707,-5.0774993896484375,2.095001220703125,3,0.04278567718761783,1.3914680799650296,37.38000106811523,-1.5484101201024283,38.099998474121094,3.720584770388987,38.125,0.04278567718761783
3855,2015-01-23,37.93999862670898,38.70000076293945,37.810001373291016,38.040000915527344,461175.0,-0.0010532100055152815,-3.944485064267625,-0.1652931644356568,57.29537728882018,58.80285423087405,0.5767076994876206,-0.08799284541473895,-2.1214938551059674,-4.190571288613079,26.137097346239536,0.8899993896484375,1.0724510196246015,0.0002489089965749258,-1.4496027741860686,1.4501005921792185,-0.7246769325947469,0.7251747505878967,0.944652633166875,67.17263843648182,11.927035821508952,0.7249258415913213,1,-0.1874999999999929,-0.5399990081787038,-3.03624773025512,-5.037498474121087,2.3300018310546946,4,0.04981558441636813,1.1679391980431808,37.97999954223633,1.3914680799650296,37.38000106811523,-1.5484101201024283,38.099998474121094,0.04981558441636813
3856,2015-01-26,38.849998474121094,39.09000015258789,37.685001373291016,37.80500030517578,464367.0,0.02398523669875674,-1.1867752794979427,-10.449742513827218,68.60464379452321,58.17047349205328,-0.39523529313775896,-0.9614391326326484,-2.8804203083486826,-5.054075360699031,24.533441377993316,1.404998779296875,1.1027905518008936,0.8557487487792983,-0.646647180382125,2.3581446779407216,0.10455078419858665,1.60694671336001,-2.6800003051757812,91.78077001963523,28.55785666333604,0.7511979645807113,1,-1.0974998474121094,-1.4499988555908203,-3.9462475776672363,-5.947498321533203,0.9950027465820384,0,0.03770914311782425,-3.944485064267625,37.93999862670898,1.1679391980431808,37.97999954223633,1.3914680799650296,37.38000106811523,0.03770914311782425
3857,2015-01-27,37.810001373291016,38.98500061035156,37.73500061035156,38.98500061035156,382084.0,-0.02676955319632368,1.1276609559799882,-1.124403153975323,57.35082135432396,57.71019496358721,0.48315046078860036,0.08404882891026233,-1.7094419865345998,-3.974834525961114,22.77214747812061,1.25,0.8914039401909193,-0.1849985122680664,-1.6869904721255722,1.3169934475894394,-0.9359944921968193,0.5659974676606865,-1.581603164672849,56.16445514533073,-12.443519675843241,0.750995979928754,1,-0.18000221252441406,-0.4100017547607422,-2.7875008583068848,-4.907501220703125,1.9650001525878906,1,0.048267571593672676,-1.1867752794979427,38.849998474121094,-3.944485064267625,37.93999862670898,1.1679391980431808,37.97999954223633,0.048267571593672676
3858,2015-01-28,38.94499969482422,39.21500015258789,38.099998474121094,38.11000061035156,548581.0,0.03001846813829978,-1.6081808204020809,-0.7106379801246027,58.99231026733871,57.05716532818036,-0.6767715143325788,-0.9740899634651896,-2.7009547253458095,-5.0644689416316595,21.84448124909662,1.404998779296875,0.7167974663496537,0.86949977874756,-0.6559473693245366,2.3949469268196566,0.10677620471150817,1.6322233527836119,-2.659369447326661,85.93749068678387,18.245077428430662,0.7627235740360497,1,-1.2525005340576172,-1.5324993133544922,-3.696249008178711,-6.042499542236328,1.029998779296875,2,0.029143719222606945,1.1276609559799882,37.810001373291016,-1.1867752794979427,38.849998474121094,-3.944485064267625,37.93999862670898,0.029143719222606945
3859,2015-01-29,38.72000122070313,39.21500015258789,38.44499969482422,38.79999923706055,278397.0,-0.005777339219006028,-1.4444417533045515,-0.0958061126593181,48.824000767272196,55.916897470704086,-0.503988847162006,-0.6870497907858066,-2.342604157495522,-4.807009587806753,20.86668278434572,0.7700004577636719,0.4820580417463489,0.5827512741088938,-0.9420354363347272,2.107537984552515,-0.17964208111291669,1.3451446293307043,-2.3171961770019607,67.64710282238003,1.2490589957337477,0.7623933552218116,1,-1.0275020599365305,-0.9025020599365305,-3.3962507247924876,-5.8175010681152415,1.5200004577636648,3,0.03990181095653522,-1.6081808204020809,38.94499969482422,1.1276609559799882,37.810001373291016,-1.1867752794979427,38.849998474121094,0.03990181095653522
3860,2015-01-30,38.47000122070313,39.20000076293945,38.29499816894531,39.0,405864.0,-0.006456611366694065,-1.0568126647246499,6.625149015307352,45.952388881656496,55.13683046632335,-0.31975110109373617,-0.3930111047368925,-1.983586095136836,-4.531900074901081,19.48449234055281,0.9050025939941406,0.3935244494934338,0.2920011520385799,-1.2220436019914303,1.80604590606859,-0.4650212249764252,1.049023529053585,-1.9547083726464933,51.30722050463794,-12.538744925336658,0.7570223770150051,1,-0.7775020599365305,-0.637502670288093,-2.715001106262214,-5.212501525878913,1.729999542236321,4,0.04172080819619439,-1.4444417533045515,38.72000122070313,-1.6081808204020809,38.94499969482422,1.1276609559799882,37.810001373291016,0.04172080819619439
3861,2015-02-02,38.375,38.64500045776367,37.77000045776367,38.43000030517578,433582.0,-0.002469488372462192,2.608242881862514,0.10377439972361514,43.63927534166469,53.599194057405256,-0.20736463232917401,-0.20993083769653254,-1.7958315251846955,-4.410649806200382,18.648283776119527,0.875,0.27015432570828324,0.13424987792969034,-1.2969267370272206,1.5654264928866013,-0.5813384295487651,0.8498381854081458,-1.7517188597621143,43.243215378389735,-16.744908413193357,0.7155883074784571,2,-0.6825008392333984,-0.5425014495849609,-2.3650007247924805,-4.967500686645508,1.7649993896484375,0,0.04938111942055179,-1.0568126647246499,38.47000122070313,-1.4444417533045515,38.72000122070313,-1.6081808204020809,38.94499969482422,0.04938111942055179
3862,2015-02-03,38.5,38.724998474121094,38.16999816894531,38.4900016784668,338847.0,0.0032573289902280145,1.413069618940996,-0.1817866555694271,48.71132534037371,53.55861685520114,-0.30134731555596517,-0.19613268161435826,-1.8463126399887884,-4.509924302400982,18.30293048608076,0.5550003051757812,0.195315660679249,0.16474990844726278,-1.0456025878193742,1.3751024047138998,-0.4404263396860557,0.7699261565805813,-1.7730500992681115,50.51901013204927,-8.810631678260293,0.6051762481333182,2,-0.24500083923339844,-0.6675014495849609,-2.4062509536743164,-5.067501068115234,2.5,1,0.03493509664163974,2.608242881862514,38.375,-1.0568126647246499,38.47000122070313,-1.4444417533045515,38.72000122070313,0.03493509664163974
3863,2015-02-04,39.34000015258789,39.34000015258789,38.18999862670898,38.54999923706055,531454.0,0.02181818578150363,1.9113928940481315,79.01335368180084,54.738442815347625,53.789842872368965,-0.9321041856172698,-0.881268650864591,-2.6038815811909473,-5.3173766775786575,17.858227033030843,1.1500015258789134,0.2174444382983225,0.8777500152587905,-0.17741021714062555,1.9329102476582065,0.35016989905908247,1.4053301314584985,-2.5135282417817635,100.0,39.181020210225824,0.5275801161997075,2,-0.8274993896484375,-1.5075016021728516,-3.046250343322754,-5.8600006103515625,1.7750015258789062,2,0.011057482755561177,1.413069618940996,38.5,2.608242881862514,38.375,-1.0568126647246499,38.47000122070313,0.011057482755561177
3864,2015-02-05,39.79499816894531,39.88000106811523,38.85499954223633,39.02999877929688,432292.0,0.01156578583102763,1.1925044674549152,0.9683525355635515,57.988590720532486,53.86686658700366,-1.2321425010314755,-1.231243365662479,-2.9672050718105893,-5.732220206044914,16.984102398394306,1.0250015258788991,0.2302979232537723,1.2259981155395536,0.08414590852684967,2.3678503225522576,0.6550720120332016,1.7969242190459056,-2.817714563632279,95.97142774495444,34.09005644482352,0.5709261035063523,2,-1.0124969482421875,-1.769998550415039,-3.387497901916504,-6.314998626708984,1.6050033569335938,3,0.004523189181002252,1.9113928940481315,39.34000015258789,1.413069618940996,38.5,2.608242881862514,38.375,0.004523189181002252
3865,2015-02-06,39.65999984741211,39.86000061035156,38.685001373291016,39.79999923706055,364449.0,-0.0033923439563957603,8.038381407905161,-0.1830058841128969,61.637621129117385,53.09275295751413,-0.9247515323238815,-1.0894907426762757,-2.743112204519605,-5.561835678335385,14.675631444623255,1.1749992370605469,0.35808228177521073,1.0512498855590806,-0.18540418951911875,2.28790396063728,0.4329228480199774,1.6695769230981838,-2.450498845074904,89.5734048784724,24.297874493864597,0.6183270375391,2,-0.8524990081787109,-1.635000228881836,-3.252499580383301,-6.180000305175781,2.0550003051757812,4,0.014624352831219989,1.1925044674549152,39.79499816894531,1.9113928940481315,39.34000015258789,1.413069618940996,38.5,0.014624352831219989
3866,2015-02-09,39.17499923706055,39.46500015258789,38.70000076293945,39.349998474121094,308346.0,-0.012228961478001898,2.777750567491452,1.25,57.61872757070715,53.12252031489004,-0.434492969024852,-0.6209696372090576,-2.189902043153424,-5.052372499183818,12.42083818459871,0.9599990844726562,0.41429842103023873,0.5564992904663058,-0.6954590851974842,1.8084576661300957,-0.06947989736558924,1.1824784782982007,-1.7518582294610994,58.77189264433944,-9.03882043212031,0.6259791878318944,2,-0.34999847412109375,-1.1499996185302734,-2.7674989700317383,-5.694999694824219,2.069999694824226,0,0.026164685279922884,8.038381407905161,39.65999984741211,1.1925044674549152,39.79499816894531,1.9113928940481315,39.34000015258789,0.026164685279922884
3867,2015-02-10,40.05500030517578,40.5,39.18000030517578,39.209999084472656,546294.0,0.02246333338234585,-1.917130332153094,-4.828599455040872,68.53778246104537,54.183128336413006,-1.0756694899263124,-1.5082017584214356,-2.9878047701593857,-5.906936415740823,10.391783833511555,1.3250007629394531,0.47360158097052363,1.392000389099124,0.0025352171823485037,2.7814655610158994,0.6972678031407327,2.086732975057515,-2.43531049273507,80.73595539944488,9.643217265760654,0.6947325859583885,2,-0.9200000762939453,-1.720001220703125,-3.641249656677246,-6.317500114440918,0.884998321533196,1,0.0021220592641382208,2.777750567491452,39.17499923706055,8.038381407905161,39.65999984741211,1.1925044674549152,39.79499816894531,0.0021220592641382208
3868,2015-02-11,40.61000061035156,40.63999938964844,39.92499923706055,40.17499923706055,298762.0,0.013855955584753055,1.8888957390895569,0.5147937809238325,68.34032872394815,56.351609220488115,-1.5306121167223594,-2.0119908098250576,-3.4499859225039415,-6.3972476476437095,8.54930576801911,0.7150001525878906,0.3963537201604197,1.8490007400512667,0.2094258992266873,3.488575580875846,1.029213319638977,2.6687881604635564,-2.702279779154921,98.46553402889026,25.810900085299153,0.8197874204122915,2,-1.4050006866455078,-2.2050018310546875,-3.99375057220459,-6.685000419616699,1.30999755859375,2,0.009603530750724065,-1.917130332153094,40.05500030517578,2.777750567491452,39.17499923706055,8.038381407905161,39.65999984741211,0.009603530750724065
3869,2015-02-12,40.29999923706055,40.70000076293945,40.150001525878906,40.599998474121094,371341.0,-0.007633621488101983,1.1999801637255576,-0.6896512413073409,65.86023021508964,58.56359159086958,-1.0872550142769768,-1.6623884157384623,-3.0501434559225373,-6.030808484002634,8.03436333225573,0.5499992370605469,0.4735240222259307,1.459749412536624,-0.31787578332846067,3.2373746084017085,0.5709368146040816,2.3485620104691662,-2.064404978849687,80.1488016356821,6.519800899904055,0.8888125979325421,2,-1.0649986267089844,-1.864999771118164,-3.5724992752075195,-6.374999046325684,2.125,3,0.020223386025693957,1.8888957390895569,40.61000061035156,-1.917130332153094,40.05500030517578,2.777750567491452,39.17499923706055,0.020223386025693957
3870,2015-02-13,39.93000030517578,40.375,39.790000915527344,40.36999893188477,379497.0,-0.00918111510891817,1.5999915229093375,1.4666658189540311,57.826107147753866,60.139906235990594,-0.5457692645602208,-1.2580479466986674,-2.590171429221485,-5.620799773096785,7.272758949183738,0.5849990844726562,0.44818427459556887,1.0270004272460938,-0.8135524542203569,2.8675533087125444,0.10672398651286841,1.947276867979319,-1.3493891363029178,61.499977111816406,-9.42675799443765,0.9202764407332249,2,-0.49500083923339844,-1.4950008392333984,-3.202500343322754,-5.715000152587891,2.0649986267089915,4,0.03681445553389051,1.1999801637255576,40.29999923706055,1.8888957390895569,40.61000061035156,-1.917130332153094,40.05500030517578,0.03681445553389051
3871,2015-02-16,40.08000183105469,40.20000076293945,39.88999938964844,40.084999084472656,206659.0,0.0037566121896439597,1.6383027076163885,0.011357429579601527,68.88520043034367,62.38144791265392,-0.47883686811918125,-1.3218478055211733,-2.640315394362702,-5.724084248218503,7.763710411463441,0.3100013732910156,0.5376149681842861,1.079251861572267,-0.7946809013418275,2.9531846244863615,0.1422854801152198,2.0162182430293143,-1.2026761190125015,59.21060887067428,-13.022336838755095,0.9369663814570477,2,-0.6350021362304688,-1.6450023651123047,-2.5775022506713867,-5.090002059936523,2.0549964904785156,0,0.04079336943209366,1.5999915229093375,39.93000030517578,1.1999801637255576,40.29999923706055,1.8888957390895569,40.61000061035156,0.04079336943209366
3872,2015-02-17,39.42499923706055,40.13000106811523,38.97000122070313,40.13000106811523,318958.0,-0.01634237934307259,2.2907711620457807,141.07786259541842,54.33995765894968,62.337171784165264,0.358919709671909,-0.5928874623259759,-1.881981001861348,-5.017955053995351,7.878476552460959,1.1599998474120952,0.6629787978859412,0.3579992294311509,-1.4750923112347323,2.191090770097034,-0.5585465409017871,1.274544999764089,1.2750015258789062,26.300470332451752,-42.37312987899624,0.9165457703329403,2,0.2675018310546875,-0.9899997711181641,-1.922499656677246,-4.434999465942383,1.8800010681152344,1,0.0461635949281991,1.6383027076163885,40.08000183105469,1.5999915229093375,39.93000030517578,1.1999801637255576,40.29999923706055,0.0461635949281991
3873,2015-02-18,39.45000076293945,39.959999084472656,39.31999969482422,39.71500015258789,283141.0,0.0006341541246095428,-1.4380858268059815,0.3758846828128081,56.84801847084472,62.21044153419995,0.392431008386275,-0.4794395229956976,-1.809611536852806,-4.983660970257915,7.016128975865185,0.6399993896484375,0.8263271802625809,0.2795007705688448,-1.3778621349629816,1.9368636761006712,-0.5491806821970684,1.108182223334758,1.2154000091552746,27.745645621145037,-39.36174425667324,0.8286814527659117,2,0.24250030517578125,-1.0150012969970703,-1.9475011825561523,-4.460000991821289,1.9249992370605469,2,0.037769273382860735,2.2907711620457807,39.42499923706055,1.6383027076163885,40.08000183105469,1.5999915229093375,39.93000030517578,0.037769273382860735
3874,2015-02-19,39.60499954223633,39.61999893188477,39.01499938964844,39.43000030517578,386311.0,0.00392899306208605,4.902491672714076,-0.6603760004606437,60.84047146266365,62.12186934903843,0.23204907415331633,-0.5338248170369866,-1.867943936281847,-5.087041971555571,6.325339479038399,0.6049995422363352,0.9583200310124127,0.35324954986572266,-1.2153242804232107,1.921823380154656,-0.4310373652787476,1.137536465010193,1.026493238830568,45.19564934077602,-22.92264357035507,0.784286915144467,2,0.095001220703125,-1.1700000762939453,-1.983750343322754,-4.614999771118164,2.900001525878899,3,0.05845218163025545,-1.4380858268059815,39.45000076293945,2.2907711620457807,39.42499923706055,1.6383027076163885,40.08000183105469,0.05845218163025545
3875,2015-02-20,39.83000183105469,39.875,39.30500030517578,39.64500045776367,220103.0,0.005681158727912861,3.14548682878109,1.0571553133514986,63.560115016737726,62.7820235097085,0.03765766289988903,-0.6429365141575403,-2.028262356945717,-5.2550812789545915,6.245794816134795,0.5699996948242188,0.993861428320777,0.48375167846679545,-0.9760313824219438,1.9435347393555347,-0.24613985197757415,1.213643208911165,0.7682611188049364,69.91877483043181,-1.2904442354687404,0.7298915304443686,2,0.0049991607666015625,-1.3950023651123047,-2.1450023651123047,-4.840002059936523,2.8649978637695312,4,0.06515182743432835,4.902491672714076,39.60499954223633,-1.4380858268059815,39.45000076293945,2.2907711620457807,39.42499923706055,0.06515182743432835
3876,2015-02-23,40.31499862670898,40.31499862670898,39.6349983215332,40.0,229169.0,0.0121766701822279,3.317481077808203,1.7026826401632706,65.85151005313918,62.483548797718925,-0.30019285812153385,-1.0672712898397307,-2.4343523320336047,-5.683788201024008,6.713092712203434,0.6800003051757741,0.9791427307761396,0.895498466491695,-0.6058684814278976,2.3968654144112875,0.14481499253189867,1.6461819404514912,0.2506990885675151,100.0,25.09240387904447,0.7506834739597958,2,-0.4799976348876882,-1.8799991607665945,-2.594999313354485,-5.324998855590813,2.090000152587905,0,0.04167184329414275,3.14548682878109,39.83000183105469,4.902491672714076,39.60499954223633,-1.4380858268059815,39.45000076293945,0.04167184329414275
3877,2015-02-24,39.6349983215332,40.5099983215332,39.43999862670898,40.46500015258789,267898.0,-0.01686717917249958,1.326090922661021,-2.6349379352104743,52.65047654562006,60.7402318890158,0.350861673913748,-0.25669753061297484,-1.6591535351550277,-4.956309557952487,7.205643967236158,1.0699996948242259,0.9324395447008769,0.12424831390380575,-1.1732318595830193,1.4217284873906308,-0.5244917728396103,0.7729884006472219,0.8987854638518229,41.47153009020043,-29.011951804735332,0.6487400867434133,2,0.20000267028808594,-1.1999988555908203,-1.9137487411499023,-4.39999866485595,3.7550010681152344,1,0.06307556719743279,3.317481077808203,40.31499862670898,3.14548682878109,39.83000183105469,4.902491672714076,39.60499954223633,0.06307556719743279
3878,2015-02-25,40.08000183105469,40.08000183105469,39.61999893188477,39.650001525878906,254851.0,0.011227539507166373,1.1395468497719725,-0.5180715139259123,52.565285823767425,59.26301584553555,-0.19805608937645047,-0.6453996727252189,-2.003436658099595,-5.354197985827575,7.630270268965053,0.46000289916991477,0.9642199785670584,0.5125017166137695,-0.7800659468807538,1.8050693801082929,-0.13378211513349214,1.1587855483610312,0.4299964904785156,71.23767239509576,3.813907067911515,0.6462838317472626,2,-0.34000205993652344,-1.6450023651123047,-2.206252098083496,-4.787502288818359,3.009998321533203,2,0.03056383278834951,1.326090922661021,39.6349983215332,3.317481077808203,40.31499862670898,3.14548682878109,39.83000183105469,0.03056383278834951
3879,2015-02-26,40.26499938964844,40.34000015258789,39.73500061035156,40.06499862670898,223031.0,0.00461570733887573,2.4571176335952742,0.46511772324836204,55.39695600478862,58.99311016298386,-0.43420139948454306,-0.7470149593555533,-2.1165313014786094,-5.4874128002541624,8.187494414254674,0.6049995422363281,0.836521358244056,0.6202493667602553,-0.6434022282366385,1.8839009617571492,-0.011576430738195143,1.2520751642587058,0.24499893188476562,79.66810496291349,14.424580373927924,0.6318257974984474,2,-0.5249996185302734,-1.2674999237060547,-2.6487503051757812,-4.814999580383294,3.6599998474121094,3,0.027567381775173372,1.1395468497719725,40.08000183105469,1.326090922661021,39.6349983215332,3.317481077808203,40.31499862670898,0.027567381775173372
3880,2015-02-27,40.07500076293945,40.349998474121094,39.75,40.20500183105469,372814.0,-0.004718704323582568,1.8571739979473019,-0.6500028610120122,58.47458235930536,57.83637482175738,-0.2474985410916659,-0.45387920526506065,-1.8445554037931942,-5.230243404754788,8.938172097564088,0.5999984741210938,0.6572451192283637,0.3500007629394517,-0.7981008925502877,1.4981024184291911,-0.224050064805418,0.9240515906843214,0.40419761657715014,59.34601096636675,-6.4386950732478,0.5740508277448685,2,-0.33500099182128906,-0.8824996948242188,-2.498751640319824,-4.5275011062622,3.1650009155273438,4,0.06063631338525122,2.4571176335952742,40.26499938964844,1.1395468497719725,40.08000183105469,1.326090922661021,39.6349983215332,0.06063631338525122
3881,2015-03-02,40.27000045776367,40.43000030517578,39.82500076293945,39.93999862670898,295545.0,0.004865868773845428,-1.1607220708446866,-2.5384547668652795,52.32432405682204,57.61241553263208,-0.46121424713265213,-0.5266317239094462,-1.927831408123879,-5.360328126143656,9.213850914629795,0.6049995422363281,0.5129933058368294,0.45025043487548544,-0.5291292684999718,1.4296301382509427,-0.03943941681224317,0.939940286563214,0.17901397857666268,77.57028670845024,13.111838116018959,0.48968985168772716,3,-0.5075016021728516,-1.0774993896484375,-2.693751335144043,-4.722500801086419,2.9300003051757812,0,0.06021850532641437,1.8571739979473019,40.07500076293945,2.4571176335952742,40.26499938964844,1.1395468497719725,40.08000183105469,0.06021850532641437
3882,2015-03-03,39.84500122070313,40.3849983215332,39.72999954223633,40.2400016784668,359301.0,-0.010553743040214059,-1.0959833008831734,-1.1969644425948571,41.490557038812334,55.90603092907293,0.033109426289257726,0.004530397640117201,-1.4126026626902402,-4.845720740948892,9.543368734971573,0.654998779296875,0.4602329344789453,-0.04199886322020774,-0.7993589530566396,0.7153612266162241,-0.4206789081384201,0.33668118169800465,0.5849990844726491,27.778013252518647,-31.041234247364415,0.3786800449182152,3,-0.08250236511231179,-0.6275005340576243,-2.268752098083503,-4.297501564025879,4.204998016357415,1,0.06424890149742546,-1.1607220708446866,40.27000045776367,1.8571739979473019,40.07500076293945,2.4571176335952742,40.26499938964844,0.06424890149742546
3883,2015-03-04,39.775001525878906,40.02000045776367,39.19499969482422,39.97999954223633,316829.0,-0.0017567999166694381,4.789482137837802,0.518981718446705,43.830815753306126,54.016069183588755,0.1721634807815562,0.11466941540749076,-1.2421387224672955,-4.67618960300031,9.833834078505857,0.8250007629394531,0.31582969059095234,-0.1337486267089858,-0.8487674184165073,0.5812701649985357,-0.49125802256274653,0.22376076914477494,0.654998779296875,46.9636878065656,-8.779227065244562,0.3575093958537624,3,0.07749748229980469,-0.5400009155273438,-2.2600021362304688,-4.227501869201653,4.354999542236321,2,0.09088617787776809,-1.0959833008831734,39.84500122070313,-1.1607220708446866,40.27000045776367,1.8571739979473019,40.07500076293945,0.09088617787776809
3884,2015-03-05,39.974998474121094,40.21500015258789,39.7599983215332,39.900001525878906,332046.0,0.005028207179629263,-1.5633663579119297,-0.36584231191499655,50.55077330514409,52.57058677118946,0.033715896402888745,-0.07499601955441904,-1.3849881966604443,-4.781028231746788,9.690542989419365,0.4550018310546875,0.3342663501387335,0.057248306274416905,-0.6562716141764326,0.7707682267252665,-0.2995116539510079,0.4140082664998417,0.4258018493652358,63.15776468117178,7.806697251271622,0.3567599602254244,3,-0.12249946594238281,-0.7399978637695312,-2.4224987030029297,-4.102499008178711,3.8400001525878835,3,0.0779237472762726,4.789482137837802,39.775001525878906,-1.0959833008831734,39.84500122070313,-1.1607220708446866,40.27000045776367,0.0779237472762726
3885,2015-03-06,40.2400016784668,40.34000015258789,40.02999877929688,40.060001373291016,233171.0,0.006629223626293923,-1.5832856507089754,2.4001017293997964,51.904759742235505,51.02094784775572,-0.18663986640018493,-0.31022437225874455,-1.5797209549359863,-4.93846642422951,9.800440667761915,0.3650016784667969,0.34601357628289975,0.2932514190673814,-0.4232997386012656,1.0098025767360284,-0.06502415976694209,0.6515269979017049,0.1321826629638707,84.61550341623733,28.52359107020878,0.35827557883432287,3,-0.38750267028808594,-1.0050010681152344,-2.4850025177001953,-4.287502288818359,2.75,4,0.09157548222881062,-1.5633663579119297,39.974998474121094,4.789482137837802,39.775001525878906,-1.0959833008831734,39.84500122070313,0.09157548222881062
3886,2015-03-09,40.20000076293945,40.41999816894531,39.84000015258789,40.13999938964844,178172.0,-0.0009940584954982734,1.3200097656995065,0.33334039757555206,60.80895012268755,51.92744491187433,-0.18401836613745104,-0.19973620147317206,-1.492805124984237,-4.783414697628174,9.811778460586865,0.5799980163574219,0.32354447664754815,0.2020004272460909,-0.4228989226372093,0.8268997771293911,-0.11044924769555564,0.5144501021877375,-1.229999542236321,82.04100571115389,21.264415451258927,0.31244967494165,3,-0.3875007629394531,-0.9650001525878906,-2.437501907348633,-4.095001220703125,2.049999237060547,0,0.07562191188637812,-1.5832856507089754,40.2400016784668,-1.5633663579119297,39.974998474121094,4.789482137837802,39.775001525878906,0.07562191188637812
3887,2015-03-10,40.13999938964844,40.49499893188477,39.834999084472656,40.224998474121094,271504.0,-0.001492571446573998,1.1119995117187247,-1.416618984042215,59.530370584249546,52.70134321859457,-0.05011992492651984,-0.14023007583814717,-1.3867470968830133,-4.623510548486834,8.867560864976939,0.6599998474121165,0.2637977164629959,0.1377490997314439,-0.48993246228225473,0.7654306617451425,-0.17609168127540187,0.45158988073828965,-1.140998229980461,72.69232687866575,7.41791429600481,0.31384078100684853,3,-0.2950000762939453,-0.7049999237060547,-2.377500534057617,-3.825000762939453,1.2299995422363352,1,0.07623321922820336,1.3200097656995065,40.20000076293945,-1.5832856507089754,40.2400016784668,-1.5633663579119297,39.974998474121094,0.07623321922820336
3888,2015-03-11,41.0,41.084999084472656,40.150001525878906,40.150001525878906,273581.0,0.02142502798775192,-1.199998204845123,-10.000089758549501,66.12717007725539,53.893589226646434,-0.8559020412967442,-1.021908609347932,-2.1749187675526827,-5.361306820130281,8.041808981887522,0.9449996948242188,0.164058131805362,0.9782497406005888,0.25423116909949073,1.7022683121016868,0.6162404548500362,1.3402590263511414,-1.941158929443354,93.58497845057163,24.70617477843794,0.3620092857505501,3,-0.8600006103515625,-1.3625011444091797,-2.9562511444091797,-4.567501068115227,0.9249992370605469,2,0.07439022529415973,1.1119995117187247,40.13999938964844,1.3200097656995065,40.20000076293945,-1.5832856507089754,40.2400016784668,0.07439022529415973
3889,2015-03-12,41.1150016784668,41.400001525878906,40.89500045776367,40.98500061035156,242014.0,0.0028049189869949753,-2.25805697409709,0.15294270763210097,65.24317676030404,54.645655271201846,-0.9360910277724983,-1.1306929326661788,-2.220109957006869,-5.346606280012381,7.256507219062851,0.5050010681152344,0.21418501199980966,1.0525012969970717,0.18501509699505192,1.9199874969990915,0.6187581969960618,1.4862443969980816,-1.934591127075187,81.78917553917555,12.503172911587939,0.4337431000010104,3,-0.8175010681152344,-1.072500228881836,-2.942502021789551,-4.37750244140625,1.2199974060058594,3,0.07333088329235027,-1.199998204845123,41.0,1.1119995117187247,40.13999938964844,1.3200097656995065,40.20000076293945,0.07333088329235027
3890,2015-03-13,41.400001525878906,41.84000015258789,40.915000915527344,41.33000183105469,226692.0,0.0069317727295965526,-1.0555503751112618,0.5384547668652249,63.511855955626146,55.88871437106897,-1.1324646870903337,-1.370166475948288,-2.4360286387816217,-5.518010623940931,7.093611553663884,0.9249992370605469,0.24480640075269378,1.2640010833740263,0.21390471478326845,2.314097451964784,0.7389528990786474,1.7890492676694052,-2.042023696528311,78.05494302690835,12.131328564420883,0.5250481842953805,3,-0.8825016021728516,-1.1375007629394531,-2.996251106262207,-4.242500305175781,1.0049972534179759,4,0.05833326115508641,-2.25805697409709,41.1150016784668,-1.199998204845123,41.0,1.1119995117187247,40.13999938964844,0.05833326115508641
3891,2015-03-16,41.71500015258789,41.900001525878906,41.400001525878906,41.560001373291016,277442.0,0.007608662200460969,-1.1052699208146612,2.214277929155313,78.49316385633334,60.00011512857131,-1.3644175215453131,-1.6405041889975465,-2.659614201433868,-5.707646881916418,6.9452722292836,0.5,0.2537843037488656,1.4972497940063505,0.23281486007507368,2.7616847279376273,0.8650323270407085,2.1294672609719925,-2.108820090913568,91.04110631631839,21.114659591667973,0.6322174669656397,3,-1.1674995422363281,-1.414999008178711,-3.2987499237060547,-4.557498931884766,-0.2950019836425781,0,0.03056458159451325,-1.0555503751112618,41.400001525878906,-2.25805697409709,41.1150016784668,-1.199998204845123,41.0,0.03056458159451325
3892,2015-03-17,41.24499893188477,41.70500183105469,40.58000183105469,41.70000076293945,413282.0,-0.011266959582498348,3.838668394887529,-2.9355188029139136,65.8503039821297,62.446724931773915,-0.7542608622173361,-1.0826711906981714,-2.0853353469165086,-5.125958482149379,7.4611473053653485,1.1349983215332031,0.2513718601136645,0.936248588562016,-0.349744366433427,2.222241543557459,0.29325211106429805,1.579245066059734,-1.363560294505902,62.57128034319237,-6.892322372729581,0.6429964774977214,3,-0.41499900817871804,-0.8099975585937571,-2.8199987411499094,-4.087497711181648,0.0,1,0.024366616417543563,-1.1052699208146612,41.71500015258789,-1.0555503751112618,41.400001525878906,-2.25805697409709,41.1150016784668,0.024366616417543563
3893,2015-03-18,40.93999862670898,41.5,40.71500015258789,41.35499954223633,370254.0,-0.007394843328266232,1.226944137826548,0.9120862537308726,58.89326593200684,63.373668556980896,-0.2979607229104815,-0.6960050647691034,-1.6835767199412643,-4.716058045416979,8.004900911580693,0.7849998474121094,0.27296196519503013,0.5567483901977468,-0.6918688494703389,1.8053656298658325,-0.06756022963629249,1.181057010031786,-0.8163324427100989,27.27249082449445,-39.21076132923558,0.6243086198340413,3,-0.07249832153319602,-0.5049972534179616,-2.204998970031731,-3.4724979400634695,0.56500244140625,2,0.010503183185142317,3.838668394887529,41.24499893188477,-1.1052699208146612,41.71500015258789,-1.0555503751112618,41.400001525878906,0.010503183185142317
3894,2015-03-19,41.91999816894531,42.0099983215332,40.93999862670898,40.93999862670898,377293.0,0.023937459089141022,-1.1836738665867226,-2.3614394705395485,70.11991536951783,65.39757473779004,-1.0873993430567026,-1.5743984466854215,-2.5811599449064317,-5.582717296406358,8.654374858564628,1.0699996948242259,0.4191594228701163,1.4209980010986314,0.052678021915532725,2.78931798028173,0.7368380115070821,2.1051579906901807,-1.583171743920829,93.70626758966561,25.232942014148605,0.6841599895915484,3,-0.9974994659423828,-1.4299983978271484,-3.1149988174438477,-4.382497787475586,-0.9549980163574219,3,0.00011930029421947097,1.226944137826548,40.93999862670898,3.838668394887529,41.24499893188477,-1.1052699208146612,41.71500015258789,0.00011930029421947097
3895,2015-03-20,42.42499923706055,42.51499938964844,41.96500015258789,42.06499862670898,520331.0,0.012046781731239298,1.0370307577106204,0.36734773317348385,72.01222572389558,66.64238313792426,-1.3967468375485907,-1.9763492274598065,-3.0350240472451233,-5.969572340766689,9.729166318316897,0.595001220703125,0.5834176201100973,1.7962491989135714,0.21886722408623882,3.373631173740904,1.007558211499905,2.5849401863272377,-1.8539287465248435,95.34882345519351,26.868468775636444,0.7886909874136679,3,-1.25,-1.6824989318847656,-3.589999198913574,-4.8574981689453125,-2.229999542236328,4,-0.0021213943242518463,-1.1836738665867226,41.91999816894531,1.226944137826548,40.93999862670898,3.838668394887529,41.24499893188477,-0.0021213943242518463
3896,2015-03-23,41.99499893188477,42.22999954223633,41.45000076293945,42.22999954223633,295079.0,-0.010135540669618859,5.638270242192066,-0.6527783664645967,71.93872824359845,68.02108954451859,-0.7658909163698837,-1.4904503716111108,-2.5615363760086254,-5.418415863401414,10.072901013835724,0.9749984741210938,0.702528261923014,1.2822488784790096,-0.400212478807056,2.964710235765075,0.44101819983598034,2.123479557122039,-1.1128998174910336,73.12655742358804,-0.48161733257164485,0.8412306786430325,3,-0.6624984741211009,-1.2524986267089915,-3.05999946594239,-4.427497863769538,-1.8199996948242259,0,0.009763063646629044,1.0370307577106204,42.42499923706055,-1.1836738665867226,41.91999816894531,1.226944137826548,40.93999862670898,0.009763063646629044
3897,2015-03-24,42.1349983215332,42.224998474121094,41.584999084472656,41.94499969482422,197027.0,0.0033337157568573694,2.459466147041539,-0.8085026946302433,73.74239843666649,68.86722602889759,-0.6628446735434395,-1.5110238777887233,-2.661489038849581,-5.438727751605242,10.435211559422301,0.6399993896484375,0.811267606530869,1.29724826812744,-0.4192017636318752,3.013698299886755,0.43902325224778593,2.155473284007094,-0.9916351630987137,78.88882060106938,1.8313850238601361,0.8582250158796567,3,-0.5874977111816406,-1.3924980163574219,-3.1949987411499023,-4.567497253417969,-1.779998779296875,1,-0.01696926975365487,5.638270242192066,41.99499893188477,1.0370307577106204,42.42499923706055,-1.1836738665867226,41.91999816894531,-0.01696926975365487
3898,2015-03-25,41.30500030517578,42.25500106811523,41.04999923706055,41.79999923706055,338345.0,-0.01969854157875328,-1.3980110455295829,-2.6052763667757546,61.875003405975995,68.49298454508337,0.24023022800232496,-0.6161361387601119,-1.7836607587066737,-4.4968050029462745,10.542426884300331,1.2050018310546804,0.8762770715537087,0.4060003280639677,-1.2838182698598644,2.0958189259877997,-0.43890897089794834,1.2509096270258837,1.2099990844726562,23.174698517960902,-53.34248161666352,0.8449092989619149,3,0.24250030517578125,-0.5400009155273438,-2.2412500381469727,-3.737499237060547,-2.084999084472649,2,-0.0014526418798619378,2.459466147041539,42.1349983215332,5.638270242192066,41.99499893188477,1.0370307577106204,42.42499923706055,-0.0014526418798619378
3899,2015-03-26,41.375,41.474998474121094,38.22999954223633,40.20000076293945,898323.0,0.0016947026826543699,3.720011541225201,-2.3737409545240866,60.4995168993478,68.1582802054969,0.235785123350027,-0.6310688038882404,-1.8061260513491462,-4.444794216540153,11.082350592925899,3.2449989318847656,0.9637913809546816,0.4204999923706083,-1.2544910966935419,2.0954910814347585,-0.4169955521614668,1.2579955369026834,1.1106993865966786,73.39557922418759,-2.0105835890116595,0.8374955445320754,3,-1.0025005340576172,-1.0025005340576172,-2.3112497329711914,-3.8074989318847656,-2.375,3,0.00314201977317774,-1.3980110455295829,41.30500030517578,2.459466147041539,42.1349983215332,5.638270242192066,41.99499893188477,0.00314201977317774
3900,2015-03-27,42.50500106811523,42.77999877929688,41.68999862670898,41.68999862670898,566348.0,0.027311204063207972,-1.6748389874934821,0.6936195494433784,67.74441362929966,66.96397462471536,-0.8057178604488797,-1.6545138838980407,-2.873192403384614,-5.45096290860765,11.137898845957869,1.404998779296882,0.9798680043343495,1.4290010452270465,-0.327902121269112,3.185904211723205,0.5505494619789673,2.3074526284751258,-4.275001525878899,93.95609324630762,18.588245857182855,0.8784515832480786,3,-2.0000019073486257,-2.0000019073486257,-3.4375009536743093,-4.700000762939446,-2.9900016784667898,4,-0.03623105227216561,3.720011541225201,41.375,-1.3980110455295829,41.30500030517578,2.459466147041539,42.1349983215332,-0.03623105227216561
3901,2015-03-30,42.69499969482422,43.04999923706055,42.53499984741211,42.77999877929688,388698.0,0.004470029924349639,-1.5432145279180167,-0.10429304276193488,69.28302117113797,67.34538764571629,-0.9410454744127108,-1.7428810298755408,-2.9790201038506012,-5.520036313644383,11.00352479618495,0.5449981689453196,1.0056354207875629,1.4977497100830064,-0.3569376701211553,3.352437090287168,0.5704060199809291,2.4250934001850837,-4.465000152587891,92.6348638026361,16.229278841370245,0.9273436901020804,3,-2.0550003051757812,-2.0550003051757812,-3.559999465942383,-4.76249885559082,-2.450000762939446,0,-0.05855486632789619,-1.6748389874934821,42.50500106811523,3.720011541225201,41.375,-1.3980110455295829,41.30500030517578,-0.05855486632789619
3902,2015-03-31,42.40499877929688,43.08000183105469,42.08000183105469,42.70000076293945,535271.0,-0.006792385937468337,-1.1164113432233322,3.4706489543125247,61.60197116832429,67.64635489419601,-0.5243336644568117,-1.3188774512356929,-2.605676678675003,-5.108610840491217,11.144051901715319,1.0,1.021351524068777,1.0797489166259808,-0.7349142319198236,2.8944120651717853,0.1724173423530786,1.987080490898883,-3.9821992492675875,86.08241787196637,11.360403063338751,0.9073315742729031,3,-1.7499980926513743,-1.7499980926513743,-3.269998550415046,-4.402498245239265,-1.8849983215332102,1,-0.05258812891005371,-1.5432145279180167,42.69499969482422,-1.6748389874934821,42.50500106811523,3.720011541225201,41.375,-0.05258812891005371
3903,2015-04-01,43.38999938964844,43.97999954223633,41.65499877929688,42.165000915527344,745700.0,0.023228407940255824,-1.0712676333953042,-4.152509278057333,66.42597806369804,67.23591741577158,-1.2574927814373495,-2.1282835707111687,-3.470959424654467,-5.9766429199469755,11.820458128524605,2.325000762939446,0.9793527117639016,1.8839996337890597,0.0006503577747238865,3.7673489098033954,0.9423249957818882,2.825674271796231,-4.68776772155762,89.73912778108016,15.253791746698269,0.9416746380071694,4,-2.2849998474121094,-2.2849998474121094,-4.254999160766602,-5.38749885559082,-3.1899986267089844,2,-0.06994698986181991,-1.1164113432233322,42.40499877929688,-1.5432145279180167,42.69499969482422,-1.6748389874934821,42.50500106811523,-0.06994698986181991
3904,2015-04-02,43.09000015258789,43.47000122070313,42.56499862670898,43.39500045776367,426415.0,-0.00691401800600433,2.9780173714745013,-0.24898015109334032,62.17578502252819,66.1429795600641,-0.8650439693044305,-1.6684953329815784,-3.071602721013292,-5.563585292814423,12.255646692280745,0.9050025939941548,1.0281326467496186,1.4282503128051758,-0.43712403442871306,3.2936246600390646,0.4955631391882278,2.3609374864221238,-3.965547054565434,61.72046892048193,-11.804684634449139,0.932687173616945,4,-1.9850006103515625,-1.9850006103515625,-4.002500534057617,-5.087499618530273,-2.75,3,-0.08981199624461678,-1.0712676333953042,43.38999938964844,-1.1164113432233322,42.40499877929688,-1.5432145279180167,42.69499969482422,-0.08981199624461678
3905,2015-04-07,43.92499923706055,43.97000122070313,43.0099983215332,43.5,495968.0,0.01937802463485272,2.7281434020961433,-1.3934387272681792,64.81232812127675,65.35115732425058,-1.6370446620493624,-2.332876420217538,-3.7942034945061422,-6.270900442239338,12.527955352711711,0.960002899169929,1.1639860842868899,2.0789995193481445,0.08162379039026746,4.076375248306022,1.080311654869206,3.077687383827083,-4.412102423500983,97.63439625257388,25.237438748327804,0.9986878644789395,4,-2.8199996948242188,-2.8199996948242188,-4.556249618530273,-5.92249870300293,-3.1149978637695312,1,-0.11212292140247115,2.9780173714745013,43.09000015258789,-1.0712676333953042,43.38999938964844,-1.1164113432233322,42.40499877929688,-0.11212292140247115
3906,2015-04-08,43.2400016784668,43.92499923706055,42.82500076293945,43.92499923706055,517234.0,-0.01559470849155531,2.2116858237547894,-1.611761854754019,62.99676831577657,64.15719842192946,-0.8458180406469964,-1.4845667108480285,-3.031786450004816,-5.466733878631203,13.054477671904841,1.0999984741210938,1.1487209664040847,1.242001914978026,-0.6895652257897424,3.1735690557457943,0.27621834459414174,2.20778548536191,-3.3697366466130916,68.1721453358162,-5.241829438365201,0.9657835703838841,4,-2.1350021362304688,-2.1350021362304688,-3.7737512588500977,-5.23750114440918,-2.5700035095214844,2,-0.08614713562033427,2.7281434020961433,43.92499923706055,2.9780173714745013,43.09000015258789,-1.0712676333953042,43.38999938964844,-0.08614713562033427
3907,2015-04-09,43.20000076293945,43.685001373291016,42.68999862670898,43.29499816894531,464858.0,-0.0009250905174517099,1.2742820771045211,0.13868283881315158,65.24968519721645,64.53216306540062,-0.7139376090862086,-1.2686060164891018,-2.8797072961354644,-5.312095419986676,13.51158099197719,0.9950027465820384,1.077056679247434,1.0490009307861357,-0.7425864738362549,2.840588335408526,0.1532072284749404,1.944794633097331,-3.000956970255139,66.45167641533416,-12.270176990184353,0.8957937023111967,4,-2.095001220703125,-2.095001220703125,-3.722500801086426,-5.197500228881836,-1.9000015258789062,3,-0.06840281895526557,2.2116858237547894,43.2400016784668,2.7281434020961433,43.92499923706055,2.9780173714745013,43.09000015258789,-0.06840281895526557
3908,2015-04-10,44.04999923706055,44.275001525878906,43.599998474121094,43.81999969482422,401718.0,0.019675890257166317,-1.0149285173397404,-2.421113922017428,64.62913833369933,64.99100989143969,-1.2668304435428368,-1.9799009274243247,-3.6420296512358874,-6.043026371657277,13.291757431723687,1.0750007629394531,1.0610045543208386,1.7464994430541978,-0.14879968033530844,3.641798566443704,0.7988498813594447,2.694149004748951,-3.548478984412071,86.84199372249134,9.601835154962174,0.9476495616947526,4,-1.0849990844726562,-2.7974987030029297,-4.559999465942383,-6.04749870300293,0.5200004577636719,4,-0.08013618252976007,1.2742820771045211,43.20000076293945,2.2116858237547894,43.2400016784668,2.7281434020961433,43.92499923706055,-0.08013618252976007
3909,2015-04-13,44.13000106811523,44.19499969482422,43.64500045776367,43.95000076293945,290697.0,0.0018161596467718422,2.5484101201023823,0.782611580117064,62.43619907890726,64.40120827472943,-1.0224605174892858,-1.9209323918831274,-3.624364560303185,-6.007476012028938,12.663580074814437,0.5499992370605469,1.0294128345080296,1.6757513046264592,-0.29945406572318944,3.6509566749761078,0.6881486194516384,2.66335398980128,-3.2511326881437057,90.85172286816534,15.245285612428702,0.9876026851748232,4,-1.1650009155273366,-2.87750053405761,-4.5862512588500906,-6.12750053405761,-0.055000305175774145,0,-0.08905506934182417,-1.0149285173397404,44.04999923706055,1.2742820771045211,43.20000076293945,2.2116858237547894,43.2400016784668,-0.08905506934182417
3910,2015-04-14,43.81499862670898,44.400001525878906,43.65499877929688,44.084999084472656,348879.0,-0.00713805650990218,-1.5254323861248873,-1.5000000000000986,63.50148569488067,63.75881544403417,-0.5610986598165439,-1.4922354987325335,-3.2052823921669713,-5.589555356648987,11.559314110035782,0.7450027465820241,1.1273316609826054,1.2399990081787067,-0.7589696619070736,3.238967678264487,0.2405146731358201,2.2394833432215933,-2.59651693214672,65.78936214354364,-9.712271853729177,0.9994843350428898,4,-0.7874984741210866,-2.49999809265136,-4.2712488174438406,-5.799997329711907,-0.17499923706053977,1,-0.07931070599196088,2.5484101201023823,44.13000106811523,-1.0149285173397404,44.04999923706055,1.2742820771045211,43.20000076293945,-0.07931070599196088
3911,2015-04-15,42.9900016784668,43.900001525878906,42.86999893188477,43.81999969482422,594062.0,-0.018829099032295127,1.0808097933516347,3.07406151542116,55.757601912847115,63.10944108231448,0.34659293779112943,-0.5974527427712957,-2.2805837134549733,-4.674014940333542,10.15252228978353,1.0300025939941335,1.2283428131203493,0.3512519836425767,-1.6132624718484152,2.3157664391335686,-0.6310052441029157,1.333509211388069,-1.3897376041465392,17.544008370011966,-55.152698660767584,0.9822572277454945,4,0.03749847412109375,-1.6750011444091797,-3.44625186920166,-4.570001602172852,0.09999847412109375,2,-0.050709472436883396,-1.5254323861248873,43.81499862670898,2.5484101201023823,44.13000106811523,-1.0149285173397404,44.04999923706055,-0.050709472436883396
3912,2015-04-16,42.25,43.09000015258789,41.84500122070313,42.98500061035156,378193.0,-0.017213343790992597,1.6349192252730689,0.8855450204293613,56.44171651517093,62.000078688033696,1.187135877799193,0.2336825866304011,-1.4514532951114134,-3.857551612689896,10.36360771073485,1.2449989318847585,1.162209094394214,-0.4389997482299819,-2.3022080591192733,1.4242085626593095,-1.3706039036746276,0.4926044072146638,2.1500015258789062,15.851222345314184,-60.50268968945498,0.9316041554446469,4,0.8725013732910156,-0.9349994659423828,-2.7262496948242188,-3.815000534057617,0.5900001525878906,3,-0.03739649304271453,1.0808097933516347,42.9900016784668,-1.5254323861248873,43.81499862670898,2.5484101201023823,44.13000106811523,-0.03739649304271453
3913,2015-04-17,41.36999893188477,42.47999954223633,41.14500045776367,42.0,427224.0,-0.020828427647697656,-1.4722250675520547,0.8571435985799899,49.969299767746115,60.64380254861346,1.9561799053496713,1.2095649639395063,-0.5177913935188414,-2.907106348221376,10.772120536194537,1.3349990844726562,1.0423731919517039,-1.3405008316039968,-3.1270796241102943,0.4460779609023007,-2.233790227857142,-0.4472114353508516,2.978902587890616,6.912393250039186,-66.93171228247799,0.8932893962531476,4,1.4025020599365163,-0.05499839782715554,-1.7299995422363352,-2.93499946594239,1.7800025939941335,4,-0.0016920400442717032,1.6349192252730689,42.25,1.0808097933516347,42.9900016784668,-1.5254323861248873,43.81499862670898,-0.0016920400442717032
3914,2015-04-20,41.92499923706055,42.01499938964844,41.11000061035156,41.349998474121094,343092.0,0.013415526214771711,1.397344368150607,-0.9126980763059364,46.1690762586738,58.57233011943535,1.3617477372103792,0.6903533097786507,-1.0262435331903461,-3.3866022984121145,10.574511603270134,0.904998779296875,1.0270447877075028,-0.7857505798339872,-2.57186485797299,1.0003636983050157,-1.6788077189034922,0.1073065592355178,2.2957462402343722,24.771987839351432,-44.60605924958438,0.8930571390695028,4,0.8300018310546875,-0.6099987030029297,-2.036250114440918,-3.2975006103515625,1.2649993896484304,0,0.0630888612020668,-1.4722250675520547,41.36999893188477,1.6349192252730689,42.25,1.0808097933516347,42.9900016784668,0.0630888612020668
3915,2015-04-21,42.334999084472656,43.04499816894531,42.18999862670898,42.33000183105469,438260.0,0.00977936445732075,-4.999919691615555,0.008690863978027373,47.68934166853564,56.87150493640859,0.7850433684300171,0.28803275224676383,-1.3796191934750226,-3.7193841724249808,9.437647329168996,1.1199989318847656,0.890637402937287,-0.3712507247924819,-2.16084640020334,1.4183449506183763,-1.2660485624979145,0.5235471129129508,1.699101700805663,43.9067409370206,-21.598805866126924,0.8947978377054294,4,0.4200019836425781,-1.019998550415039,-2.1649980545043945,-3.549999237060547,0.125,1,0.04110078460129185,1.397344368150607,41.92499923706055,-1.4722250675520547,41.36999893188477,1.6349192252730689,42.25,0.04110078460129185
3916,2015-04-22,42.40499877929688,42.73500061035156,41.86999893188477,42.36999893188477,346652.0,0.0016534710366842287,1.4892008935677699,7.0038167938931295,50.0,55.177095470051206,0.6527902990164804,0.26385195809132966,-1.3753784191173608,-3.7194375471639987,9.141140860581382,0.8650016784667898,0.807981214363835,-0.32175102233885866,-2.0862589821200217,1.4427569374423044,-1.2040050022294366,0.5605029575517193,1.453655995485832,65.40396304752032,2.3979279049271227,0.8822539798905803,4,0.35000228881835227,-1.089998245239265,-2.014998435974128,-3.3999996185302805,0.1750030517578054,2,0.029123939297329038,-4.999919691615555,42.334999084472656,1.397344368150607,41.92499923706055,-1.4722250675520547,41.36999893188477,0.029123939297329038
3917,2015-04-23,41.41999816894531,42.52000045776367,41.375,42.20000076293945,328884.0,-0.023228407940256046,-1.6321881919628176,-22.285885558583107,36.988102377004964,52.105869252640716,1.5184228870894856,1.2569863998263315,-0.35442186008620524,-2.668390481920028,8.964566456238304,1.1450004577636719,0.5954496836491003,-1.2710016250610323,-3.1132507293125187,0.571247479190454,-2.192126177186779,-0.3498770729352856,2.2737373559715337,16.020565877046337,-41.80268017657244,0.9211245521257433,4,1.3350028991699219,-0.10499763488769531,-0.9962472915649414,-2.384998321533203,0.8250007629394602,3,0.04031873629812632,1.4892008935677699,42.40499877929688,-4.999919691615555,42.334999084472656,1.397344368150607,41.92499923706055,0.04031873629812632
3918,2015-04-24,41.24499893188477,41.70500183105469,41.04999923706055,41.540000915527344,458446.0,-0.004224993838646385,1.095995507839918,0.3782064135607055,37.609124940691586,49.34730545950564,1.4010218881154302,1.5043909081248827,-0.16265090304697338,-2.4264145451140493,9.6514249338643,0.6550025939941406,0.4277371205522158,-1.4430007934570241,-3.294923394546643,0.4089218076325949,-2.368962094001837,-0.5170394929122111,2.2937124981581576,9.774426026383926,-45.591364537752575,0.92596130054481,4,1.4800014495849538,0.07000160217284446,-0.6124982833862376,-2.2099990844726634,0.979999542236321,4,0.03867138470138465,-1.6321881919628176,41.41999816894531,1.4892008935677699,42.40499877929688,-4.999919691615555,42.334999084472656,0.03867138470138465
3919,2015-04-27,41.50500106811523,41.63999938964844,40.71500015258789,41.42499923706055,581665.0,0.006303846356253917,4.285732970027248,-0.2711908240983622,32.3872110520674,45.89016383252639,0.8152360611423575,1.322429121621191,-0.3925204754129439,-2.61788682174398,8.338850116766343,0.9249992370605469,0.2397699551830783,-1.1894987106323285,-3.022836466426263,0.6438390451616058,-2.1061675885292956,-0.2728298327353613,1.83461338648911,33.9056475576909,-15.447818717357329,0.9166688778969654,4,0.8024997711181712,-0.19000053405761008,-0.8537502288818288,-2.470001220703118,0.004997253417975855,0,0.0396337890719245,1.095995507839918,41.24499893188477,-1.6321881919628176,41.41999816894531,1.4892008935677699,42.40499877929688,0.0396337890719245
3920,2015-04-28,40.96500015258789,41.98500061035156,40.51499938964844,41.560001373291016,697016.0,-0.013010502388401957,1.0346041953758995,-7.437345031471192,33.08550586526887,43.37104204946215,1.0152102817775415,1.8352349472293383,0.18388741072547532,-2.010522995792158,8.259732481540166,1.470001220703125,-0.0360112681808431,-1.6524995803832994,-3.6420530270778215,0.3370538663112228,-2.647276303730557,-0.6577228570360418,2.1121528718148,20.270293490961578,-25.599673947902765,0.99477672334726,4,0.8374996185302734,0.35000038146972656,-0.25875091552734375,-1.8750019073486328,-0.125,1,0.05431462140445098,4.285732970027248,41.50500106811523,1.095995507839918,41.24499893188477,-1.6321881919628176,41.41999816894531,0.05431462140445098
3921,2015-04-29,40.19499969482422,41.47000122070313,40.19499969482422,41.125,478577.0,-0.01879654473075909,-1.74193786557505,1.5630225162845566,29.84574921262751,40.41593457140176,1.5053490278451136,2.5384881489701883,0.9772622620173905,-1.1738396720027566,8.526470547308085,1.2750015258789134,-0.3373951411634408,-2.2975000381469712,-4.561731477298096,-0.03326859899584633,-3.42961575772253,-1.1653843185714123,2.5746948934079583,0.0,-41.479224376193855,1.1321157195755616,4,1.4249992370605469,1.1200008392333984,0.7637500762939453,-0.8525009155273438,-0.19499969482421875,2,0.05635027756798561,1.0346041953758995,40.96500015258789,4.285732970027248,41.50500106811523,1.095995507839918,41.24499893188477,0.05635027756798561
3922,2015-04-30,40.17499923706055,40.68999862670898,38.84000015258789,40.040000915527344,689449.0,-0.0004975857175152365,2.1759709492889847,-0.14515943788608415,20.75475066015761,37.16987355944749,1.3410865519539215,2.5116291744188715,1.042002557546823,-1.0821248901222233,8.767268238934026,1.8499984741210866,-0.6525198478951779,-2.206000518798831,-4.696679617967753,0.2846785803700911,-3.4513400683832955,-0.9606609692143664,2.2342380660945125,42.44829539458762,6.430090551490288,1.2453395495844617,4,0.7674999237060547,1.1400012969970703,0.8625011444091797,-0.8325004577636719,-0.5449981689453196,3,0.05986316464632502,-1.74193786557505,40.19499969482422,1.0346041953758995,40.96500015258789,4.285732970027248,41.50500106811523,0.05986316464632502
3923,2015-05-04,40.35499954223633,40.56999969482422,39.724998474121094,40.11000061035156,239012.0,0.004480405938869003,1.5037101504970416,1.8148294667834637,21.93309963015895,34.47698726739028,1.119717690654909,2.2056825819998807,0.9089501507269375,-1.1927875520727298,9.872063339402908,0.845001220703125,-0.8671144605793017,-1.8742502212524386,-4.473544728061228,0.7250442855563506,-3.173897474656833,-0.574602967848044,1.4831598168279854,48.17167469430876,18.300971852301416,1.299647253404395,5,0.5874996185302734,0.9600009918212891,0.7900009155273438,-1.0125007629394531,0.5649986267089844,0,0.0468343305931731,2.1759709492889847,40.17499923706055,-1.74193786557505,40.19499969482422,1.0346041953758995,40.96500015258789,0.0468343305931731
3924,2015-05-05,39.22000122070313,40.89500045776367,39.05500030517578,40.43999862670898,620055.0,-0.02812534591520155,-1.3741949138985488,-4.979602958349495,19.54939563987034,31.350326597538576,2.0457979700275715,3.1999476216045437,2.0736787165008295,0.0034169911890487015,11.178210021457225,1.8400001525878906,-1.0792945964561227,-2.8157485961913977,-5.7052365368274,0.07373934444460417,-4.260492566509399,-1.3710046258733968,2.138452665324955,12.082703109857427,-12.69741298848476,1.444743970318001,5,1.5674991607665945,2.094999313354485,1.936248779296868,0.1224975585937429,1.8899993896484304,1,0.0766189994872235,1.5037101504970416,40.35499954223633,2.1759709492889847,40.17499923706055,-1.74193786557505,40.19499969482422,0.0766189994872235
3925,2015-05-06,39.0,39.76499938964844,38.90499877929688,39.29999923706055,289323.0,-0.005609413917789463,-2.5101945488942037,0.24590153682598037,21.253616126370687,28.156283944913103,1.947813381611411,3.1959184840127577,2.3142131152372514,0.2658437669971221,12.611992197089494,0.8600006103515554,-1.1869156132553513,-2.7894998550415053,-5.836228915959815,0.2572292058768042,-4.31286438550066,-1.2661353245823506,1.9555012886776524,6.083641917559043,-18.801650197957645,1.5233645304591539,5,1.6800003051757812,2.6200008392333984,1.3724994659423828,0.342498779296875,1.4000015258789062,2,0.06435893132136417,-1.3741949138985488,39.22000122070313,1.5037101504970416,40.35499954223633,2.1759709492889847,40.17499923706055,0.06435893132136417
3926,2015-05-07,39.51499938964844,39.560001373291016,38.44499969482422,38.99499893188477,389722.0,0.01320511255508805,2.655716688866793,-1.7333392673219248,29.635152684374944,27.339289534620875,1.094896292119337,2.5165683558220024,1.8105193027439057,-0.19971201359617652,14.387099844064775,1.1150016784667969,-1.300292641102132,-2.0882503509521513,-5.215979141364841,1.039478439460538,-3.652114746158496,-0.5243859557458066,1.3800010681152344,43.673443331522,16.91648878669215,1.5638643952063453,5,0.7000007629394531,1.907501220703125,0.9899997711181641,-0.04000091552734375,0.24499893188476562,3,0.033531590115285725,-2.5101945488942037,39.0,-1.3741949138985488,39.22000122070313,1.5037101504970416,40.35499954223633,0.033531590115285725
3927,2015-05-08,40.24499893188477,40.41999816894531,39.435001373291016,39.95000076293945,449294.0,0.01847398591704308,2.054269526028791,0.5673036716429074,41.431838677587585,27.7640355053871,0.2019302796635074,1.637807836241258,1.1224628888184682,-0.8643441183892904,15.853191578344294,0.9849967956542969,-1.45625220749141,-1.2105007171630788,-4.299578069664392,1.8785766353382343,-2.755039393413732,0.33403795908757417,0.209001388549801,73.46933373608249,42.37622936946117,1.5445386762506559,5,-0.029998779296882105,1.1775016784667898,0.39500045776366477,-0.635000228881843,-0.5849990844726634,4,-0.006087686380596979,2.655716688866793,39.51499938964844,-2.5101945488942037,39.0,-1.3741949138985488,39.22000122070313,-0.006087686380596979
3928,2015-05-11,40.52000045776367,40.66999816894531,40.14500045776367,40.20000076293945,350865.0,0.006833185070879155,-1.441848086442753,1.0847514612320641,38.822609700554,28.479079799663385,-0.2086714133466927,1.14341132877437,0.8791188214247114,-1.072513808486434,16.924203356687116,0.5249977111816406,-1.6520971544701268,-0.7589992523193345,-3.6187777046088456,2.1007791999701766,-2.1888884784640936,0.6708899738254246,-2.075000762939453,84.69388231740452,50.620036147823036,1.4298892261447556,5,-0.30500030517578125,0.9025001525878906,0.13500022888183594,-0.8950004577636719,-1.1749992370605398,0,-0.021964446682969374,2.054269526028791,40.24499893188477,2.655716688866793,39.51499938964844,-2.5101945488942037,39.0,-0.021964446682969374
3929,2015-05-12,40.20000076293945,40.52000045776367,39.540000915527344,40.47999954223633,318996.0,-0.007897327028852597,4.444432670707413,-0.8749970197649191,32.768384890728484,28.443844135825564,-0.10421228138148564,1.2162467327252386,1.2217463218400084,-0.7032308613929175,18.193625148463486,0.9799995422363281,-1.6741481078049816,-0.8824989318847685,-3.4417284889093267,1.6767306251397898,-2.162113710397051,0.3971158466275142,-1.710501098632811,78.8765065921443,44.14432390249907,1.2796147785122802,5,-0.24250030517578125,1.2224998474121094,0.904998779296875,-0.1250019073486328,-0.4750022888183594,1,0.01791038289406277,-1.441848086442753,40.52000045776367,2.054269526028791,40.24499893188477,2.655716688866793,39.51499938964844,0.01791038289406277
3930,2015-05-13,40.34000015258789,40.849998474121094,40.150001525878906,40.43999862670898,284368.0,0.003482571815707658,-1.916679912261182,0.3571389645776313,33.51957246185749,28.852046719073343,-0.3824053109472061,0.8459322072752045,1.1125932399921084,-0.7872835956365662,19.20835226811453,0.6999969482421875,-1.695050303296071,-0.5687496185302763,-2.7973597629011877,1.6598605258406351,-1.6830546907157355,0.545555453655183,-1.8068905181884745,78.79423782151332,45.96140156140649,1.1143050721854557,5,-0.6700000762939453,1.0825004577636719,0.7649993896484375,-0.2650012969970703,-0.9300003051757812,2,0.019087765365669584,4.444432670707413,40.20000076293945,-1.441848086442753,40.52000045776367,2.054269526028791,40.24499893188477,0.019087765365669584
3931,2015-05-14,40.810001373291016,40.83000183105469,39.84500122070313,40.18999862670898,192702.0,0.011650996998644692,1.9848337725990444,-6.200122072175685,44.69568355680807,31.512150374256727,-0.8448380534140156,0.2152741133910041,0.673249381607036,-1.1852634384736618,20.85487240323297,0.9850006103515554,-1.695934340640619,0.010251617431642046,-1.9914509085391288,2.011954143402413,-0.9905996455537434,1.0111028804170274,-2.1842161853027307,97.17334397317036,59.6438778427959,1.000851262985385,5,-1.1400012969970703,0.6124992370605469,0.2949981689453125,-0.1725025177001953,-0.22500228881835938,3,-0.010046553139310688,-1.916679912261182,40.34000015258789,4.444432670707413,40.20000076293945,-1.441848086442753,40.52000045776367,-0.010046553139310688
3932,2015-05-15,40.66999816894531,41.26499938964844,40.45000076293945,41.0,324986.0,-0.0034306101356157415,-1.1168887787961357,-0.5322586599396973,44.96937900284008,34.0717369712213,-0.7009472347559011,0.24331314744956956,0.8566162790747143,-0.9826625601967152,21.518158718984335,0.8149986267089844,-1.6744702528283995,-0.05075149536132528,-1.9325843743520181,1.8310813836293676,-0.9916679348566717,0.8901649441340211,-1.9552444495117172,65.50714510015524,23.45615259853254,0.9409164394953476,5,-0.8149986267089844,0.75250244140625,0.4350013732910156,0.16250228881835938,0.9450035095214844,4,-0.02237521240182805,1.9848337725990444,40.810001373291016,-1.916679912261182,40.34000015258789,4.444432670707413,40.20000076293945,-0.02237521240182805
3933,2015-05-18,41.29999923706055,41.29999923706055,40.290000915527344,40.935001373291016,383471.0,0.01549056052321851,4.534269768608516,-1.1060479955611042,48.31551680471034,37.26797265620352,-1.3218050644479575,-0.4133960386670026,0.28045028158900465,-1.5412163900049904,21.725754059821366,1.0099983215332031,-1.533119442437659,0.58274955749512,-1.2942531839638036,2.4597522989540437,-0.3557518132343418,1.5212509282245819,-2.4322307774140626,100.0,54.56742434501157,0.9385013707294624,5,-1.427499771118164,0.12250137329101562,-0.19499969482421875,-0.467498779296875,-0.14999771118164062,0,-0.03970942905434205,-1.1168887787961357,40.66999816894531,1.9848337725990444,40.810001373291016,-1.916679912261182,40.34000015258789,-0.03970942905434205
3934,2015-05-19,44.56999969482422,44.58000183105469,41.224998474121094,41.29999923706055,996390.0,0.07917676799444928,1.0395127861743512,8.958957797704898,70.44808272109974,42.7340245000623,-4.194160901662968,-3.6628771974579806,-2.903054937831193,-4.7436607426493325,21.644160627777215,3.3550033569335938,-1.2429427251487155,3.7204999923706055,1.2170230859471545,6.2239768987940565,2.4687615391588764,4.9722384455823345,-5.507652772984606,99.78876166966901,49.05940921405611,1.2517384532117255,5,-3.0574989318847656,-3.0574989318847656,-2.461249351501465,-3.5649986267089844,-3.2449989318847656,1,-0.11723128808385097,4.534269768608516,41.29999923706055,-1.1168887787961357,40.66999816894531,1.9848337725990444,40.810001373291016,-0.11723128808385097
3935,2015-05-20,44.07500076293945,44.95000076293945,43.78499984741211,44.790000915527344,565215.0,-0.011106101307473137,1.2512098304947312,-0.21865445030453412,72.71662130574245,47.52085434688092,-3.2447917184249704,-3.194628163557745,-2.334072506389191,-4.1789073280113485,22.697021241724727,1.1650009155273438,-0.9634643633856328,3.138500976562497,0.3169335758401104,5.960068377284884,1.7277172762013038,4.5492846769236905,-4.460888350178337,82.85993969714063,24.651460340450875,1.4107837003611936,5,-1.8824996948242188,-2.377500534057617,-1.9662504196166992,-3.052499771118164,-2.6599998474121094,2,-0.09869545578036765,1.0395127861743512,44.56999969482422,4.534269768608516,41.29999923706055,-1.1168887787961357,40.66999816894531,-0.09869545578036765
3936,2015-05-21,43.63999938964844,44.18999862670898,43.150001525878906,43.875,475579.0,-0.009869571543077216,1.4046235127054219,0.3286721121680814,69.34672232301499,50.62250808526174,-2.417333152225055,-2.8062369176449806,-1.8273274616529847,-3.6880279758761034,23.36295157701694,1.039997100830071,-0.5317059406081768,2.641749572753909,-0.36323091837096655,5.646730063878785,1.1392593271914677,4.1442398183163505,-3.385580374865924,71.88838162691114,11.203594135629814,1.5024902455624394,5,-1.394998550415039,-1.9424991607666016,-1.4687490463256836,-2.5549983978271484,-3.3400001525878906,3,-0.096929413414238,1.2512098304947312,44.07500076293945,1.0395127861743512,44.56999969482422,4.534269768608516,41.29999923706055,-0.096929413414238
3937,2015-05-22,43.09000015258789,43.25,42.81499862670898,43.040000915527344,352546.0,-0.012603099100661486,1.351365562463309,-0.212762158301409,64.66487543025264,53.49387094411714,-1.588363847308642,-2.2395324108323678,-1.2085620737078244,-3.0853405421949773,23.582282036271184,0.8250007629394602,-0.09914901509122842,2.0082502365112305,-1.1356716952013954,5.152172168223856,0.4362892706549175,3.5802112023675434,-2.272111328026547,60.08582250524112,-2.0916621213891133,1.5719609658563138,5,-0.8449993133544922,-1.3924999237060547,-0.9187498092651367,-2.0049991607666016,-3.2150001525878906,4,-0.05813416243315539,1.4046235127054219,43.63999938964844,1.2512098304947312,44.07500076293945,1.0395127861743512,44.56999969482422,-0.05813416243315539
3938,2015-05-26,42.84000015258789,43.74499893188477,42.69499969482422,43.46500015258789,325146.0,-0.005801810144226316,-1.2950780031851803,-12.500190737773709,71.44547540629428,57.791325445846674,-1.0892050308856724,-1.9646402426690983,-0.9190077674219737,-2.77622630860607,23.687267638223826,1.049999237060554,0.24400186744729524,1.6785001754760742,-1.5622845408564743,4.919284891808623,0.05810781730980352,3.298892533642345,-1.5262578954211747,43.355723117665676,-24.11914631335189,1.6203923581662738,5,-0.44249916076660156,-1.1424999237060547,-0.6212491989135742,-1.7549991607666016,-2.4000015258789134,1,-0.028594735521892733,1.351365562463309,43.09000015258789,1.4046235127054219,43.63999938964844,1.2512098304947312,44.07500076293945,-0.028594735521892733
3939,2015-05-27,43.150001525878906,43.290000915527344,42.76499938964844,42.86000061035156,243546.0,0.007236259854968452,-1.187491059365811,-0.46400146484375,74.32589922588089,62.32536175296038,-1.0468274965969542,-2.2610064185606547,-1.188744482311293,-3.0271057627430977,23.54927258588199,0.5250015258789062,0.4661425367812413,1.9062515258789077,-1.4525891443616885,5.265092196119504,0.22683119075860958,3.5856718609992058,-1.3999082480194645,20.177455234421917,-52.78839621228923,1.6794203351202965,5,-0.7525005340576172,-1.4525012969970703,-1.1062507629394531,-1.8650016784667969,-3.3300018310546875,2,-0.04634994042353657,-1.2950780031851803,42.84000015258789,1.351365562463309,43.09000015258789,1.4046235127054219,43.63999938964844,-0.04634994042353657
3940,2015-05-28,43.18999862670898,43.57500076293945,42.98500061035156,43.099998474121094,265660.0,0.0009269316202940026,-2.6875484293973892,0.31034437399697634,72.81190165994889,65.4493859866427,-0.7152543296874896,-2.240644436505498,-1.1963697874955201,-3.009862531874944,23.853696369896586,0.5900001525878906,0.707900551129029,1.834998703002924,-1.6306599465511624,5.30065735255701,0.10216937822588079,3.567828027779967,-1.0559164506399341,33.11032010308589,-41.76137126287906,1.7328293247770417,5,-0.5699977874755788,-1.4924983978271413,-1.1549978256225515,-1.894998550415032,-3.344997406005845,3,-0.04318124387751654,-1.187491059365811,43.150001525878906,-1.2950780031851803,42.84000015258789,1.351365562463309,43.09000015258789,-0.04318124387751654
3941,2015-05-29,42.459999084472656,43.099998474121094,42.349998474121094,43.099998474121094,391727.0,-0.016902050600781537,1.3437522351763107,-7.111092273132423,63.749217999300036,67.53603476402714,0.30554211026812794,-1.4042531745539293,-0.4519685726475444,-2.2177440323832656,23.730539518866514,0.8400001525878835,1.0255896587151128,0.9917491912841783,-2.4623151853405005,4.445813567908857,-0.7352829970281647,2.718781379596521,2.490001678466797,7.885345824753645,-64.38926976480853,1.7270321883123403,5,0.1600017547607422,-0.7624988555908203,-0.42499828338623047,-1.144998550415039,-2.8799972534179688,4,-0.024611356370176196,-2.6875484293973892,43.18999862670898,-1.187491059365811,43.150001525878906,-1.2950780031851803,42.84000015258789,-0.024611356370176196
3942,2015-06-01,42.58000183105469,42.97999954223633,42.28499984741211,42.52999877929688,221431.0,0.0028262541019676846,-1.5740685796634595,-0.07812984288199543,63.03797456129806,69.17186340364799,0.5419584240330337,-1.4069773970019313,-0.5407264106572924,-2.2661561486217607,22.6581725673013,0.6949996948242188,1.3587168813352264,0.9915018081665039,-2.4403752797990563,4.423378896132064,-0.7244367358162762,2.707440352149284,2.3179988861083984,20.205627988399034,-48.41201219465758,1.7159385439827801,6,0.5074977874755859,-0.8825016021728516,-0.5450010299682617,-1.2650012969970703,-3.5,0,-0.05354632447035912,1.3437522351763107,42.459999084472656,-2.6875484293973892,43.18999862670898,-1.187491059365811,43.150001525878906,-0.05354632447035912
3943,2015-06-02,42.24499893188477,43.00500106811523,42.05500030517578,42.65999984741211,266922.0,-0.007867611196897384,-1.3899445308151297,-8.299511748551542,62.91848364622019,68.33524128421693,1.1455760447485446,-0.9730070969879776,-0.1678945877690623,-1.863817578734988,21.456860575574222,0.950000762939446,1.582927952052394,0.5619989395141687,-2.830727619492251,3.954725498520588,-1.134364339989041,2.2583622190173784,2.5484817504882713,12.499905887431796,-52.55549669606046,1.6963632795032084,6,1.2575016021728445,-0.5474987030029368,-0.20999813079834695,-0.9299983978271555,-3.5649986267089915,1,-0.05610128989957186,-1.5740685796634595,42.58000183105469,1.3437522351763107,42.459999084472656,-2.6875484293973892,43.18999862670898,-0.05610128989957186
3944,2015-06-03,42.224998474121094,42.584999084472656,42.10499954223633,42.415000915527344,251160.0,-0.0004734396560389653,-1.2325544259328258,0.4578361981799876,62.09105835084896,67.15462317811766,0.8917318464483301,-0.755048557921171,-0.14111081081402688,-1.7896459045591442,19.78478364219758,0.4799995422363281,1.8374143251660229,0.3917486190795927,-2.8020354136025247,3.58553265176171,-1.205143397261466,1.9886406354206514,2.404173385620112,11.184086693988592,-49.979866768803845,1.5968920163410572,6,0.8975009918212891,-0.5274982452392578,-0.20499801635742188,-0.9099979400634766,-2.7549972534179616,2,-0.04227353254982613,-1.3899445308151297,42.24499893188477,-1.5740685796634595,42.58000183105469,1.3437522351763107,42.459999084472656,-0.04227353254982613
3945,2015-06-04,41.5099983215332,42.23500061035156,41.19499969482422,42.025001525878906,330649.0,-0.01693310073240384,1.2245976214275514,2.7105083520719564,54.353210225655246,65.48867738952214,1.3461893848982598,0.16615475395182955,0.5562239694816,-1.0433227131247378,18.07748152582886,1.0400009155273438,2.024810508943226,-0.44875144958496094,-3.3583869977282177,2.460884098558296,-1.9035692236565893,1.0060663244866674,2.9647232449340777,16.53537157778383,-38.41823558992232,1.4548177740716302,6,0.9600009918212891,0.1875019073486328,0.3012523651123047,-0.19499778747558594,0.4900016784667969,3,-0.04071304974812062,-1.2325544259328258,42.224998474121094,-1.3899445308151297,42.24499893188477,-1.5740685796634595,42.58000183105469,-0.04071304974812062
3946,2015-06-05,40.84000015258789,41.51499938964844,40.5099983215332,41.349998474121094,320835.0,-0.01614064553208505,1.3928592513203846,0.990281841413281,50.99184313900047,63.969451579383005,1.7625945505464529,0.9913345588956446,1.214269423076459,-0.3474157023167379,16.198302445264513,1.0050010681152344,1.7093457615316936,-1.184999656677249,-3.915154994084702,1.545155680730204,-2.5500773253809754,0.18007801202647755,3.372343664147948,13.226511734576905,-38.72358606388434,1.3650776687037283,6,1.2874984741210938,0.8575000762939453,0.71875,0.47500038146972656,1.5,4,-0.024363343001155946,1.2245976214275514,41.5099983215332,-1.2325544259328258,42.224998474121094,-1.3899445308151297,42.24499893188477,-0.024363343001155946
3947,2015-06-08,40.0,40.89500045776367,40.0,40.84000015258789,232199.0,-0.02056807417848805,-1.1309530837734616,1.6470645433941942,42.5968174659208,60.76404514156373,2.36711029367612,1.909963736936973,2.0277962567756163,0.5109178194637991,15.37430427929894,0.8950004577636719,1.3648221236610496,-2.0127498626709013,-4.778499924465173,0.7530001991233704,-3.3956248935680335,-0.629874831773769,3.8421092672155766,0.0,-43.977178847945986,1.3828750308971345,6,1.7875003814697266,1.697500228881836,1.4674997329711914,1.3150005340576172,3.5699996948242188,0,-0.010499954223632812,1.3928592513203846,40.84000015258789,1.2245976214275514,41.5099983215332,-1.2325544259328258,42.224998474121094,-0.010499954223632812
3948,2015-06-09,39.63000106811523,40.0,39.16999816894531,39.810001373291016,376625.0,-0.009249973297119296,1.9643051771117166,0.21428603866468302,7.993216587182886,53.393747070597286,2.496410155175937,2.3292914155953284,2.393234037933233,0.9055077906338411,14.976036942039912,0.8300018310546875,1.0409928053421353,-2.3382488250732507,-5.230856818123385,0.5543591679768838,-3.784552821598318,-0.8919448285481835,3.75105508703448,13.470066642687303,-22.4787376343486,1.446303996525067,6,1.7424983978271555,2.0674991607666087,1.498748779296882,1.68499946594239,4.5949974060058665,1,-0.013878355342842763,-1.1309530837734616,40.0,1.3928592513203846,40.84000015258789,1.2245976214275514,41.5099983215332,-0.013878355342842763
3949,2015-06-10,40.91999816894531,40.91999816894531,39.24499893188477,39.46500015258789,563641.0,0.03255102362003126,1.3024075885050201,-8.083308608485249,26.367019066630633,48.233204560228586,0.9575140141408056,1.155229631004616,1.1113149797075579,-0.35318519035273255,13.843932740683451,1.6749992370605398,0.811506576319843,-1.0842515945434599,-3.9011299202771,1.7326267311901802,-2.49269075741028,0.32418756832336015,1.8715098681357816,57.09620248123145,25.962639062969693,1.4084391628668194,6,0.21500015258789062,0.7775020599365234,0.20875167846679688,0.3950023651123047,4.630001068115234,2,-0.05474090821122013,1.9643051771117166,39.63000106811523,-1.1309530837734616,40.0,1.3928592513203846,40.84000015258789,-0.05474090821122013
3950,2015-06-11,41.11000061035156,41.349998474121094,40.685001373291016,40.810001373291016,413665.0,0.0046432661267918895,-1.4181746301472475,0.20618532375156978,30.3266045161742,44.51958083988127,0.4933127615826294,1.0813108279911532,0.8953360923387663,-0.5098221508131218,12.890413680739899,0.6649971008300781,0.5319489275754847,-0.9327491760253892,-3.673883262482377,1.8083849104315988,-2.3033162192538796,0.43781786720310123,1.1744960451905229,82.72927213336631,54.40659719673491,1.3705670432284924,6,-0.022500991821289062,0.5874996185302734,-0.058750152587890625,0.2049999237060547,4.689998626708984,3,-0.03989295464119935,1.3024075885050201,40.91999816894531,1.9643051771117166,39.63000106811523,-1.1309530837734616,40.0,-0.03989295464119935
3951,2015-06-12,40.400001525878906,40.97999954223633,39.68000030517578,40.97000122070313,289733.0,-0.017270714520346564,3.406804427662546,-1.9000038147069906,29.590299207712278,40.80317246726063,0.9838317689537277,1.8540784026807842,1.5644477406747797,0.2385344571336816,11.91457152215854,1.4300003051757812,0.1560461166676319,-1.6222482681274428,-4.407970307510915,1.1634737712560295,-3.015109287819179,-0.22938724843570668,1.448465341539631,56.42216443792718,30.79058093519062,1.3928610196917361,6,0.6874980926513672,1.2974987030029297,0.7499990463256836,0.9149990081787109,5.884998321533203,4,0.03960392113094824,-1.4181746301472475,41.11000061035156,1.3024075885050201,40.91999816894531,1.9643051771117166,39.63000106811523,0.03960392113094824
3952,2015-06-15,39.7599983215332,40.04999923706055,39.63000106811523,39.959999084472656,241098.0,-0.015841662875575313,1.2105104652914092,0.3508787193318209,27.936960245189823,36.91633653381281,1.3206285000470004,2.553321269965423,2.1646326320063167,0.9139622137784471,11.392020922655963,0.770000457763679,-0.23829923456649738,-2.2167514801025376,-5.122606435894184,0.6891034756891088,-3.6696789579983644,-0.7638240022067109,1.7134829280990829,27.064223394240155,3.5228294093825916,1.4529274778958234,6,1.1175003051757812,2.3000011444091797,1.0587520599365234,1.555002212524414,5.94000244140625,0,0.0648893848080827,3.406804427662546,40.400001525878906,-1.4181746301472475,41.11000061035156,1.3024075885050201,40.91999816894531,0.0648893848080827
3953,2015-06-16,39.65999984741211,39.7400016784668,39.15499877929688,39.59500122070313,298431.0,-0.002515052272196283,4.19997287353977,-0.32499189379919774,24.224509287406704,32.70894219343033,1.13471024734622,2.660563946771994,2.1910754627910194,1.0606596966628814,10.82974780852359,0.604999542236321,-0.5172309503428281,-2.234749984741214,-5.308709406050269,0.8392094365678417,-3.7717296953957415,-0.697770274086686,1.4909937709239998,23.006885572969097,-0.9203664371783944,1.5369797106545269,6,1.0349998474121094,2.3924999237060547,1.1587505340576172,1.6550006866455078,5.965000152587891,1,0.09858799451476163,1.2105104652914092,39.7599983215332,3.406804427662546,40.400001525878906,-1.4181746301472475,41.11000061035156,0.09858799451476163
3954,2015-06-17,39.34500122070313,40.084999084472656,39.25,39.665000915527344,244439.0,-0.00794247675040094,-2.2744924977934686,-4.923176242737679,22.711168748189536,29.19315980704525,1.115528925057177,2.7026126026169877,2.4370129283100184,1.411419463178639,10.906214329910908,0.8349990844726562,-0.8282794969282392,-2.2884986877441307,-5.292462794665916,0.7154654191776544,-3.790480741205023,-0.7865166342832381,1.4866332233867041,8.656148875750368,-13.52665760960506,1.501982053460893,6,0.9899978637695241,2.707498550415032,1.4737491607665945,1.969999313354485,6.314998626708977,2,0.12403093409614985,4.19997287353977,39.65999984741211,1.2105104652914092,39.7599983215332,3.406804427662546,40.400001525878906,0.12403093409614985
3955,2015-06-18,39.724998474121094,39.78499984741211,38.54499816894531,39.13999938964844,303334.0,0.009658082135679535,2.5177261216804103,-1.8281238824118853,29.574303696638395,26.81343320233836,0.5092555122602178,2.0870170774044894,1.9640275888452123,1.0703947697798881,10.91289239807776,1.2400016784667969,-1.1301295337300772,-1.6910013198852525,-4.578301169267625,1.1962985294971205,-3.134651244576439,-0.24735139519406601,0.838374263601871,48.45994413469085,23.457832197933605,1.4436499246911871,6,0.22249984741210938,2.022500991821289,0.9650020599365234,1.5900020599365234,5.740001678466797,3,0.14663312741809564,-2.2744924977934686,39.34500122070313,4.19997287353977,39.65999984741211,1.2105104652914092,39.7599983215332,0.14663312741809564
3956,2015-06-19,39.40999984741211,40.099998474121094,39.33000183105469,39.92499923706055,437856.0,-0.007929481153138185,-1.2814870073355713,-0.8803422147449692,26.995616694100406,25.079966449913872,0.6705971366122156,2.1806703500666913,2.2025435022938353,1.4083998090863616,11.33453812532195,0.7699966430664062,-1.4543560901993118,-1.7944999694824233,-4.6147871431436585,1.0257872041788119,-3.2046435563130373,-0.38435638265180927,0.7900654679308801,55.62710666921797,28.778247928886003,1.4101435868306171,6,0.5374984741210938,2.3374996185302734,1.1362504959106445,1.9050006866455078,4.670001983642578,4,0.1621415735698879,2.5177261216804103,39.724998474121094,-2.2744924977934686,39.34500122070313,4.19997287353977,39.65999984741211,0.1621415735698879
3957,2015-06-22,40.584999084472656,40.75500106811523,40.099998474121094,40.53499984741211,346208.0,0.029814748581829864,2.3589600633822276,-0.09708601226630321,39.26260294881832,28.554342712317805,-0.46119263734703253,0.8520662515402222,0.9644277842597049,0.28007890188990814,11.829229643206792,1.345001220703118,-1.6449240816171695,-0.49425067901611186,-3.1813156753161564,2.1928143172839327,-1.8377831771661377,0.849281819133914,-2.0400009155273438,92.30761264130358,61.01465194536805,1.343532498150024,6,-0.6375007629394531,1.1625003814697266,-0.038748741149902344,0.7300014495849609,4.115001678466797,0,0.14044599954469894,-1.2814870073355713,39.40999984741211,2.5177261216804103,39.724998474121094,-2.2744924977934686,39.34500122070313,0.14044599954469894
3958,2015-06-23,41.6150016784668,42.040000915527344,40.974998474121094,41.025001525878906,363570.0,0.025378899032381774,-2.0869356095996814,11.800183108262761,46.51031343826231,30.792486531387993,-1.3186857003568804,-0.2892454499624506,-0.14542607942872365,-0.7149047467793892,11.690886565221096,1.4550018310546875,-1.7379163748841364,0.5970018386840792,-1.9744310617464933,3.1684347391146517,-0.6887146115312035,1.8827182888993619,-3.0258034515380885,87.83980248724616,51.77238779908082,1.285716450215286,6,-1.3225021362304688,0.13249778747558594,-0.9762516021728516,-0.3000011444091797,3.2649993896484304,1,0.09816169457434842,2.3589600633822276,40.584999084472656,-1.2814870073355713,39.40999984741211,2.5177261216804103,39.724998474121094,0.09816169457434842
3959,2015-06-24,41.150001525878906,41.79999923706055,40.66999816894531,41.78499984741211,393041.0,-0.011173858796898695,2.3985142693245374,-1.07626806323344,47.879876042471224,32.74285003430988,-0.913715457109646,0.01922277350443835,0.23009400814613912,-0.21364149872130156,11.571006157821522,1.1300010681152344,-1.6878854935396674,0.23200168609618999,-2.137997748607056,2.602001120799436,-0.9529980312554329,1.417001403447813,-2.4227711914062553,74.53508754696058,34.51000179616362,1.1849997173516238,6,-0.8575019836425781,0.5974979400634766,-0.5025014877319336,0.16499900817871094,3.6399993896484375,2,0.1087484400530776,-2.0869356095996814,41.6150016784668,2.3589600633822276,40.584999084472656,-1.2814870073355713,39.40999984741211,0.1087484400530776
3960,2015-06-25,41.32500076293945,41.64500045776367,40.900001525878906,41.0,286678.0,0.004252715202221591,-1.8381035422343324,-0.5118135779551967,53.03315138560196,35.34761138740874,-1.178993429976586,-0.31901755113052843,-0.024041648753772904,-0.34700009099732654,11.240384173027723,0.7449989318847656,-1.3679778380213676,0.5002508163452148,-1.6277590117092586,2.6282606443996883,-0.5637540976820219,1.5642557303724516,-2.4652596052246167,73.61622161850198,28.953712081240212,1.0640049140272378,6,-1.032501220703125,0.4224987030029297,0.1875,0.07999992370605469,3.7099990844726562,3,0.1049001573972217,2.3985142693245374,41.150001525878906,-2.0869356095996814,41.6150016784668,2.3589600633822276,40.584999084472656,0.1049001573972217
3961,2015-06-26,41.415000915527344,41.625,41.11999893188477,41.15499877929688,209113.0,0.002177862091380822,-2.0605955518565646,0.8000046950009758,59.76536831729878,38.88410117319862,-1.2403061960532753,-0.5178720159475318,-0.16716784656655648,-0.39289660963405026,11.451202486022796,0.5050010681152273,-1.24120773996502,0.6425008773803711,-1.364317924349976,2.649319679110718,-0.3609085234848024,1.6459102782455446,-2.4280493675000088,67.78354569765612,16.749798233252207,1.0034094008651753,6,-1.1225013732910156,-0.04750251770019531,0.5299997329711914,0.17499923706054688,4.369998931884766,4,0.09779063497598806,-1.8381035422343324,41.32500076293945,2.3985142693245374,41.150001525878906,-2.0869356095996814,41.6150016784668,0.09779063497598806
3962,2015-06-29,40.29999923706055,41.099998474121094,38.77999877929688,39.0,394836.0,-0.026922652512818335,-1.6666637435298328,4.999955984624099,54.19273058872401,42.21390354001166,-0.04542711484831585,0.4401249540577439,0.9045121415112192,0.7581768776303619,12.296187573884854,2.6350021362304616,-1.194245873681112,-0.3585006713867216,-2.1838226630756026,1.4668213203021594,-1.271161667231162,0.5541603244577189,1.7400016784667969,46.62575035982155,-8.781178531483455,0.9126609958444392,6,-0.00749969482421875,0.8449993133544922,1.6712512969970703,1.2900009155273438,5.180000305175781,0,0.09379659219740111,-2.0605955518565646,41.415000915527344,-1.8381035422343324,41.32500076293945,2.3985142693245374,41.150001525878906,0.09379659219740111
3963,2015-06-30,39.875,40.40499877929688,39.77999877929688,40.21500015258789,411661.0,-0.01054588697534542,-1.3584790228665422,-0.26153873240469855,42.66667951617323,44.43118251423207,0.4618450857130725,0.7151311970760474,1.308727365507906,1.2037303744223493,13.39024450476774,0.625,-1.095349084809989,-0.6649999618530273,-2.3597037851735507,1.029703861467496,-1.512351873513289,0.18235194980723435,2.0998008728027315,36.25831307038858,-18.15275147807281,0.8473519116602618,6,0.4174995422363281,1.269998550415039,2.096250534057617,1.7150001525878906,6.3300018310546875,1,0.121003153929516,-1.6666637435298328,40.29999923706055,-2.0605955518565646,41.415000915527344,-1.8381035422343324,41.32500076293945,0.121003153929516
3964,2015-07-01,40.43999862670898,40.96500015258789,40.24499893188477,40.30500030517578,367931.0,0.014169244556965,-4.647044743967827,-0.39705370866943573,45.533317837177385,46.20440630762529,0.07655718029243275,0.010064219699586374,0.711189481767093,0.655515096804983,14.366940311293897,1.0900001525878906,-0.9040782589278464,-0.010751342773446027,-1.5083683298294446,1.4868656442825525,-0.7595598363014489,0.7380571507545568,1.4709062042236383,57.940623905688135,6.81784838957919,0.7488084935279999,7,-0.029998779296867895,0.6200008392334055,1.6075019836425852,1.1500015258789134,5.0349998474121165,2,0.10979234896595202,-1.3584790228665422,39.875,-1.6666637435298328,40.29999923706055,-2.0605955518565646,41.415000915527344,0.10979234896595202
3965,2015-07-02,39.81999969482422,40.68999862670898,39.65999984741211,40.625,231238.0,-0.015331329202253552,1.2032116978915255,-5.963039362514089,46.086355319935365,48.325599488273625,0.7950580566502197,0.5238173689732903,1.2775562831400649,1.2910180403905542,15.115978164792187,1.029998779296868,-0.6830536706750934,-0.5462503433227539,-1.9816379204973629,0.8891372338518551,-1.2639441319100584,0.17144344526455058,2.0282870150756835,36.55537677661555,-13.322988398452225,0.7176937885873028,7,0.5900001525878906,1.239999771118164,2.2275009155273438,1.7700004577636719,5.625,3,0.12481168404803178,-4.647044743967827,40.43999862670898,-1.3584790228665422,39.875,-1.6666637435298328,40.29999923706055,0.12481168404803178
3966,2015-07-03,39.84500122070313,40.209999084472656,39.68999862670898,39.900001525878906,149938.0,0.0006278635376826269,-1.8492746958738464,0.06832333456540017,50.625481749788264,49.588141577270285,0.9367609995201036,0.44317266875721373,1.1958507236762657,1.28956738553061,15.376805581753938,0.520000457763679,-0.4010902160951346,-0.47149887084960085,-1.9067221708709994,0.9637244291717977,-1.1891105208602966,0.24611277916109486,1.9419197305847078,45.90528368526127,-6.575582205079087,0.7176116500106979,7,0.5649986267089773,0.977497100830071,2.313749313354485,1.7449989318847585,5.985000610351555,4,0.13025469864993489,1.2032116978915255,39.81999969482422,-4.647044743967827,40.43999862670898,-1.3584790228665422,39.875,0.13025469864993489
3967,2015-07-06,39.58000183105469,39.625,39.165000915527344,39.33000183105469,329905.0,-0.0066507562185932345,1.705906112557221,-4.545429324456129,49.4253012160452,49.91202910813505,1.1669241004165727,0.7115764227707615,1.4316520213020993,1.5627646728385685,15.400463131479874,0.6800003051757884,-0.2085305012515306,-0.7154983520507798,-2.182166655315619,0.7511699512140595,-1.4488325036831995,0.017835799581639833,2.146780676793334,23.055616190429767,-31.783972686794293,0.7333341516324198,7,0.7099971771240234,1.194997787475586,2.5787487030029297,2.009998321533203,5.774997711181641,0,0.15677103914353396,-1.8492746958738464,39.84500122070313,1.2032116978915255,39.81999969482422,-4.647044743967827,40.43999862670898,0.15677103914353396
3968,2015-07-07,39.08000183105469,39.875,39.06999969482422,39.79999923706055,346096.0,-0.012632642164450258,-1.1756715656203767,-2.8799896240234375,48.14555973300839,49.94154951819473,1.4187113777863658,1.2313933502860124,1.9016834957851145,2.0592765491526066,14.791311085693849,0.8050003051757812,0.0351210611319388,-1.1879983901977553,-2.726091727643791,0.35009494724828016,-1.9570450589207695,-0.41895172147474113,2.587845002222309,0.5278170878265893,-57.6687804404562,0.769046668723017,7,1.132497787475586,1.694997787475586,3.312498092651367,2.509998321533203,5.269996643066406,1,0.16376656630798614,1.705906112557221,39.58000183105469,-1.8492746958738464,39.84500122070313,1.2032116978915255,39.81999969482422,0.16376656630798614
3969,2015-07-08,38.68000030517578,39.18000030517578,38.52999877929688,39.11000061035156,250771.0,-0.010235453099724512,1.2807083294293764,0.5972247977408434,42.707620129673074,48.79426826753597,1.5997254068738869,1.5336041363305597,2.2580686290389167,2.4583783878971985,15.15617847917223,0.6500015258788991,0.09375480489216415,-1.4760000228881864,-3.1356122593353675,0.1836122135589946,-2.3058061411117805,-0.6461939046645924,2.9300895670216107,6.94451557756435,-50.315655484208044,0.8298061182235913,7,1.3974990844726562,1.8774986267089844,3.9200000762939453,2.9099998474121094,6.869998931884766,2,0.19454502240197713,-1.1756715656203767,39.08000183105469,1.705906112557221,39.58000183105469,-1.8492746958738464,39.84500122070313,0.19454502240197713
3970,2015-07-09,39.47000122070313,39.57500076293945,38.68000030517578,38.70000076293945,230124.0,0.02042401523511983,-1.2098739268238696,-1.7906974681073957,50.39267897987853,47.75285834115594,0.5799041159934646,0.6476439695723641,1.450140431923728,1.677970296190864,15.784157741274967,0.8950004577636719,0.02148492268527491,-0.6039991378784109,-2.2267962046594647,1.018797928902643,-1.4153976712689342,0.2073993955121125,2.0168850077782423,55.9525161102813,-1.451675474665059,0.8113985333905259,7,0.34499740600585227,0.9124984741210866,2.9399986267089773,2.1199989318847585,6.29999923706054,3,0.15214079218898457,1.2807083294293764,38.68000030517578,-1.1756715656203767,39.08000183105469,1.705906112557221,39.58000183105469,0.15214079218898457
3971,2015-07-10,42.0,42.43000030517578,40.84500122070313,41.099998474121094,841028.0,0.06409928302636625,-1.2482319775338173,1.1688324556231964,57.865483510080225,48.16094199908441,-2.0767816438758757,-1.851255783997665,-1.0439332298091202,-0.8300215482374114,15.392103407039192,2.959999084472649,0.021871042435343213,1.8459997177124023,0.011581288627915853,3.680418146796889,0.9287905031701627,2.763208932254642,-3.470001220703118,88.97435546313339,34.49869991817809,0.9172092145422432,7,-1.5200004577636719,-1.5200004577636719,0.08374977111816406,-0.4099998474121094,4.4850006103515625,4,0.08202380225771955,-1.2098739268238696,39.47000122070313,1.2807083294293764,38.68000030517578,-1.1756715656203767,39.08000183105469,0.08202380225771955
3972,2015-07-13,42.34000015258789,42.61999893188477,42.08000183105469,42.599998474121094,503896.0,0.008095241728283131,2.599989827447965,-0.28888653414148263,54.36483111065791,49.46073662069381,-2.3434108013536843,-2.0954953664118747,-1.3426719620744052,-1.1353557390748605,14.988589091828239,0.6199989318847727,-0.038389823796478595,2.05699977874756,-0.009001675220687844,4.123001232715808,1.0239990517634325,3.0900005057316875,-3.7320013427734295,93.15406433127595,41.12664591759926,1.0330007269841242,7,-1.7650012969970632,-1.7650012969970632,-0.42750072479248047,-0.75,3.9449996948242188,0,0.08242800344566081,-1.2482319775338173,42.0,-1.2098739268238696,39.47000122070313,1.2807083294293764,38.68000030517578,0.08242800344566081
3973,2015-07-14,43.56999969482422,43.599998474121094,42.35499954223633,42.375,524941.0,0.029050532305233023,-1.0161916058168698,-4.596182343706443,63.34067392706905,51.439331741792884,-3.346025064128497,-3.180620282050768,-2.522069496375721,-2.323584199618665,14.463142287749845,1.2599983215332031,-0.13800619803190983,3.0914993286132812,0.5814542681276222,5.60154438909894,1.8364767983704553,4.346521858856107,-4.801520880126944,99.40830806503796,48.15309327237732,1.2550225302428282,7,-2.5050010681152344,-2.5050010681152344,-1.8274993896484375,-1.9799995422363281,1.7950019836425781,1,0.040968553130932284,2.599989827447965,42.34000015258789,-1.2482319775338173,42.0,-1.2098739268238696,39.47000122070313,0.040968553130932284
3974,2015-07-15,44.224998474121094,44.93999862670898,43.77999877929688,43.77999877929688,534294.0,0.015033251867905939,-4.213486035626828,0.3723847769598551,65.18323530292892,53.561207295458836,-3.808124125420271,-3.637787876332027,-3.0812218345723323,-2.9350539315643687,14.492778697177497,1.3699989318847585,-0.08882547046444245,3.5024982452392592,0.5471370658885135,6.457859424590005,2.0248176555638864,4.980178834914632,-5.166628479858389,88.57826926041785,38.492951445343415,1.4776805896753717,7,-2.489999771118164,-2.489999771118164,-2.6899986267089844,-2.634998321533203,-0.6999969482421875,2,0.0028264557221668873,-1.0161916058168698,43.56999969482422,2.599989827447965,42.34000015258789,-1.2482319775338173,42.0,0.0028264557221668873
3975,2015-07-16,45.54999923706055,45.6349983215332,44.31999969482422,44.40499877929688,406493.0,0.02996044790628538,1.0,2.5730365011058596,69.17013620786192,55.62172445746702,-4.732523008537719,-4.747421664814787,-4.285911003801068,-4.21197156187764,14.18103685818098,1.4099998474121094,0.14878128067579155,4.536248970031735,0.9204804688904318,8.152017471173039,2.7283647194610836,6.344133220602387,-6.021098952202138,98.22548776787514,48.29777732053854,1.807884250570651,7,-3.467500686645508,-3.467500686645508,-4.133749961853027,-3.9599990844726562,-3.4949989318847656,3,0.0,-4.213486035626828,44.224998474121094,-1.0161916058168698,43.56999969482422,2.599989827447965,42.34000015258789,0.0
3976,2015-07-17,45.79999923706055,46.20000076293945,45.43500137329102,45.76499938964844,495617.0,0.005488474296100332,-1.2014501424345294,0.030567540104279645,77.72177931049335,58.76577757907238,-4.5248049231335585,-4.737022960407941,-4.426816333502693,-4.419690557954439,14.253206792151317,0.7649993896484304,0.3511472203771575,4.466749000549314,0.35271594307421594,8.580782058024411,2.4097324718117648,6.523765529286862,-5.6604891485346585,90.29122258301366,38.2957150952574,2.0570165287375475,7,-3.434999465942383,-3.434999465942383,-4.407499313354492,-4.209999084472656,-4.80999755859375,4,-0.0006549951920654662,1.0,45.54999923706055,-4.213486035626828,44.224998474121094,-1.0161916058168698,43.56999969482422,-0.0006549951920654662
3977,2015-07-20,46.28499984741211,46.88999938964844,46.0,46.02999877929688,428238.0,0.010589533153509523,-4.650814411141386,7.28577656675729,82.11422916546422,62.540074182678566,-4.423900730891354,-5.03104284485125,-4.818370895961436,-4.848302998387325,15.053097242348324,1.0900001525878906,0.6338404847241108,4.666749572753908,0.016215546188696806,9.317283599319119,2.3414825594713022,6.992016586036513,-5.418230877956596,86.65932607293095,31.323474408344595,2.325267013282605,7,-3.575000762939453,-3.575000762939453,-4.892499923706055,-4.587499618530273,-3.029998779296882,0,0.0043210708350176485,-1.2014501424345294,45.79999923706055,1.0,45.54999923706055,-4.213486035626828,44.224998474121094,0.0043210708350176485
3978,2015-07-21,45.70000076293945,46.375,45.3849983215332,46.22999954223633,303587.0,-0.012639064197930705,1.4146391388085113,-2.078417879635644,76.30001068115236,66.27256202173182,-3.1302843482385114,-4.347197430430185,-4.1536623264836265,-4.2168504585139885,16.617353597050823,0.9900016784667969,0.8920620976162681,3.877500534057617,-1.118430075155473,8.873431143270707,1.379535229451072,6.375465838664162,-3.989979534656932,61.73638607181924,6.452010369696815,2.4979653046065464,7,-2.9150009155273438,-2.990001678466797,-4.2312517166137695,-4.002500534057617,-3.1599998474121094,1,0.012800855026397828,-4.650814411141386,46.28499984741211,-1.2014501424345294,45.79999923706055,1.0,45.54999923706055,0.012800855026397828
3979,2015-07-22,45.625,45.724998474121094,45.099998474121094,45.18500137329102,304860.0,-0.0016411545226991953,-1.049165462857,-0.8301880002303085,80.69803903215234,69.63982424976223,-2.197639150550792,-4.131579638619769,-3.9878640321351284,-4.098314644828761,18.10870580583799,0.625,1.214102169789662,3.578749847412112,-1.68407413004347,8.841573824867694,0.9473378586843211,6.210161836139903,-3.189781829126254,50.77822802095857,-6.591231009267062,2.631411988727793,7,-1.7574996948242188,-2.9150009155273438,-4.251250267028809,-3.927499771118164,-1.9500007629394531,2,-0.005698593348672953,1.4146391388085113,45.70000076293945,-4.650814411141386,46.28499984741211,-1.2014501424345294,45.79999923706055,-0.005698593348672953
3980,2015-07-23,45.65999984741211,46.29999923706055,45.46500015258789,46.06999969482422,281126.0,0.0007671199432790488,-1.0874997019764918,-0.9318207433481159,80.71842859463163,72.17904037026796,-1.4105872115375035,-4.031876817982479,-3.934300887725094,-4.086100206326492,19.77788421076534,0.8349990844726562,1.6296223578892608,3.3969997406005845,-2.092926485644057,8.886925966845226,0.6520366274782674,6.141962853722902,-2.6011123059099077,31.28497692002779,-26.397196308738284,2.74496311312232,7,-1.1749992370605469,-2.950000762939453,-4.466250419616699,-3.9624996185302734,-1.8400001525878906,3,-0.04675861429408679,-1.049165462857,45.625,1.4146391388085113,45.70000076293945,-4.650814411141386,46.28499984741211,-0.04675861429408679
3981,2015-07-24,45.46500015258789,46.0250015258789,45.40999984741211,45.63000106811523,254745.0,-0.00427068978265166,-3.472714662227719,0.4024414071585904,81.31984052576635,75.1740414163911,-0.7514068473114293,-3.7080161823256432,-3.6663299997990038,-3.8476543996727557,21.52031018924741,0.6150016784667898,2.17265481497067,2.999500083923337,-2.6550314817534115,8.654031649600086,0.17223430108496274,5.826765866761711,-1.869756952345213,20.391144792195007,-39.949666725997716,2.8272657828383725,7,-0.8425006866455078,-2.7550010681152344,-4.617501258850098,-3.7674999237060547,-2.1199989318847585,4,-0.0750027457597624,-1.0874997019764918,45.65999984741211,-1.049165462857,45.625,1.4146391388085113,45.70000076293945,-0.0750027457597624
3982,2015-07-27,44.08000183105469,45.39500045776367,44.08000183105469,45.34000015258789,370197.0,-0.030462956491475346,-1.0873021880042748,7.63631109261604,74.31906903563848,76.39386309512106,1.0128824554319564,-2.134759846408457,-2.218436366484511,-2.4200365644505553,21.34855892227497,1.3849983215332031,2.609129886501208,1.4255016326904268,-4.176716075511202,7.027719340892055,-1.375607221410391,4.226610486791245,-0.02349276429520586,0.0,-65.10159512620501,2.801108854100815,7,1.2549972534179688,-1.3700027465820312,-3.2325029373168945,-2.3825016021728516,-1.3300018310546875,0,-0.0700998190615083,-3.472714662227719,45.46500015258789,-1.0874997019764918,45.65999984741211,-1.049165462857,45.625,-0.0700998190615083
3983,2015-07-28,44.70000076293945,44.70000076293945,44.02999877929688,44.20000076293945,387412.0,0.014065310937622755,1.680007934570284,-0.3968259254437619,78.6666792612273,77.892023534932,0.6370203705478303,-2.503082092290569,-2.787348704476223,-2.992260341845153,21.153912989024544,0.670001983642571,2.825221778795111,1.8042505264282198,-3.7088425022152975,7.317343555071737,-0.9522959878935424,4.560797040749982,2.1899986267089844,29.515499935301182,-41.16866116264286,2.7565465143217596,7,0.7599983215332031,-1.9900016784667969,-3.85250186920166,-3.002500534057617,-1.9750022888183594,1,-0.03232661454498831,-1.0873021880042748,44.08000183105469,-3.472714662227719,45.46500015258789,-1.0874997019764918,45.65999984741211,-0.03232661454498831
3984,2015-07-29,44.88000106811523,45.25,44.73500061035156,45.03499984741211,262087.0,0.00402685239605205,-1.31460558574931,-0.3099975585937642,77.35087092007527,78.80099405851125,0.6254789214207861,-2.4594928532825904,-3.018535518338844,-3.1261471577496422,21.56568953410936,0.5499992370605469,3.0904322578794563,1.7622507095336815,-3.6917343972041152,7.216235816271478,-0.9647418438352204,4.489243262902583,1.9527983093261767,37.44502719861747,-33.65253621640177,2.7269925533688997,7,0.579998016357429,-2.170001983642571,-3.860001564025872,-3.1825008392333913,-1.4650001525878835,2,-0.052139039592187686,1.680007934570284,44.70000076293945,-1.0873021880042748,44.08000183105469,-3.472714662227719,45.46500015258789,-0.052139039592187686
3985,2015-07-30,44.790000915527344,45.77999877929688,44.459999084472656,45.2599983215332,263578.0,-0.0020053509457651497,-1.3362804373732078,3.0322652096868072,68.7248460295386,77.80133480507183,0.6664169626394951,-2.084958549084874,-2.9658653024892274,-2.994320054712098,21.735196188039936,1.3199996948242259,3.1775463897599323,1.423750495910646,-3.8474122883167396,6.6949132801380316,-1.2118308962030468,4.059331888024339,1.9867424499511728,38.09529272741866,-29.47109868367827,2.6355813921136915,7,0.6699981689453125,-2.0800018310546875,-3.7700014114379883,-3.092500686645508,-2.1650009155273438,3,-0.024893986507605992,-1.31460558574931,44.88000106811523,1.680007934570284,44.70000076293945,-1.0873021880042748,44.08000183105469,-0.024893986507605992
3986,2015-07-31,45.03499984741211,45.58000183105469,44.70500183105469,44.99499893188477,338956.0,0.005469947016675247,-1.8226028745816105,-0.08510880063631236,68.32087872419442,76.26874031159741,0.336921999411274,-2.0250237198194014,-3.2320933845970927,-3.195004043281031,21.913863192176503,0.875,3.202741687785519,1.4092494964599638,-3.6382766440175587,6.456775636937486,-1.114513573778794,3.9330125666987215,1.6868086263427742,57.42863246372727,-6.61601348407622,2.5237630702387603,7,0.16749954223632812,-2.325000762939453,-4.015000343322754,-3.3374996185302734,-2.0349998474121094,4,-0.026979019800256743,-1.3362804373732078,44.790000915527344,-1.31460558574931,44.88000106811523,1.680007934570284,44.70000076293945,-0.026979019800256743
3987,2015-08-03,45.78499984741211,45.97000122070313,44.65499877929688,44.65499877929688,255024.0,0.016653713834598793,-1.3274357494185416,28.24938012588697,66.10910095719828,75.13641700893585,-0.5492178319452421,-2.409881751612147,-3.977314336373965,-3.8949199416453837,21.850486783629552,1.31500244140625,3.0717397175392165,1.8489995956420913,-2.905774137241707,6.6037733285258895,-0.5283872707998043,4.226386462083987,0.882972432453613,90.46385873839824,29.616341804897715,2.3773868664418982,8,-0.6200008392333984,-3.075000762939453,-4.955000877380371,-4.087499618530273,-2.0449981689453125,0,-0.053292533249771123,-1.8226028745816105,45.03499984741211,-1.3362804373732078,44.790000915527344,-1.31460558574931,44.88000106811523,-0.053292533249771123
3988,2015-08-04,45.47999954223633,45.79999923706055,45.3849983215332,45.73500061035156,267351.0,-0.006661577070924074,1.155858310626703,-0.22566444874300923,59.616869795713406,72.79406487155374,-0.31145988428175286,-1.6873362640612442,-3.6629210992724097,-3.55483239068446,22.03195097999217,0.41500091552734375,2.8212769007457013,1.2239994049072251,-2.984828724374111,5.4328275341885615,-0.8804146597334466,3.328413469547897,1.1352132676180204,67.54960362572537,9.788082387526103,2.104414064640669,8,-0.3150005340576172,-2.770000457763672,-4.7612504959106445,-3.782499313354492,-1.4300003051757812,1,-0.0600263757632854,-1.3274357494185416,45.78499984741211,-1.8226028745816105,45.03499984741211,-1.3362804373732078,44.790000915527344,-0.0600263757632854
3989,2015-08-05,46.20500183105469,46.20500183105469,45.63999938964844,45.68000030517578,221466.0,0.015941123485391895,1.1523839972098295,-2.058820889493919,55.52744876233178,69.99506711240932,-1.0566553859703731,-1.918016581354614,-4.379906004130163,-4.242011617031054,21.963230259645965,0.7250022888183594,2.480209049045925,1.572751617431642,-1.7995243165065347,4.945027551369819,-0.11338634953744986,3.258889584400734,0.35850669818851344,100.0,45.40063376854755,1.6861379669690897,8,-1.0875015258789062,-3.4950027465820312,-5.486252784729004,-4.507501602172852,-2.2050018310546875,2,-0.07531659385401557,1.155858310626703,45.47999954223633,-1.3274357494185416,45.78499984741211,-1.8226028745816105,45.03499984741211,-0.07531659385401557
3990,2015-08-06,45.474998474121094,46.4000015258789,45.4000015258789,46.14500045776367,281467.0,-0.015799227962435713,-1.4390366445381677,-1.2761905453911324,47.46291466576296,66.23318646129783,-0.39745036896101027,-0.7537102935358249,-3.6514920883145976,-3.4825967792826518,22.204648219999118,1.0,2.2209425153232445,0.5424983978271456,-1.8095029445655015,2.8944997402197927,-0.6335022733691815,1.7184990690234727,1.037839860123178,46.99131255984363,-2.9654939317309257,1.1760006711963238,8,-0.2599983215332031,-2.7649993896484375,-4.739998817443848,-3.777498245239258,-1.9149971008300781,3,-0.04529956300638582,1.1523839972098295,46.20500183105469,1.155858310626703,45.47999954223633,-1.3274357494185416,45.78499984741211,-0.04529956300638582
3991,2015-08-07,45.44499969482422,45.849998474121094,44.900001525878906,45.52000045776367,353115.0,-0.0006596763123355442,1.5850369793694044,0.11194110580344688,42.94117609345556,62.7467539121664,-0.414138050061446,-0.4768352518268131,-3.599930441759895,-3.4280919993669343,23.34914589729027,0.9499969482421875,1.9191884335307492,0.3402496337890639,-1.5707309362789132,2.251230203857041,-0.6152406512449247,1.2957399188230525,1.018181848321106,45.272187512296604,-0.04026223483941038,0.9554902850339888,8,-0.22999954223632812,-2.7350006103515625,-4.710000038146973,-3.747499465942383,-1.9199981689453125,4,-0.0620530248379646,-1.4390366445381677,45.474998474121094,1.1523839972098295,46.20500183105469,1.155858310626703,45.47999954223633,-0.0620530248379646
3992,2015-08-10,45.83000183105469,45.849998474121094,45.20000076293945,45.65499877929688,161370.0,0.00847182613743791,5.046593328601845,-2.3333502873708425,51.130443320602204,59.68717214098583,-0.5864708838456565,-0.6186897813664132,-3.962320011736338,-3.7785959971893277,24.434972606401743,0.6499977111816406,1.6091254112506732,0.5507516860961914,-0.8723224140541816,1.9738257862465645,-0.16078536397899512,1.262288736171378,0.5845160568136691,62.00002034505238,17.98992165322742,0.7115370500751876,8,-0.40000152587890625,-3.1200027465820312,-5.213752746582031,-4.132501602172852,-2.0300025939941406,0,-0.06174998293665923,1.5850369793694044,45.44499969482422,-1.4390366445381677,45.474998474121094,1.1523839972098295,46.20500183105469,-0.06174998293665923
3993,2015-08-11,45.35499954223633,46.06499862670898,45.2400016784668,45.93999862670898,289264.0,-0.010364439664859337,-1.0245452758300941,-3.3427936175779136,47.804876233340174,56.404283842459705,-0.009818665238029212,-0.003270841866630292,-3.458958705597958,-3.266637467951952,25.038912375056793,0.8249969482421804,1.28335434544136,-0.013500595092772016,-1.1872758041022422,1.1602746139166982,-0.6003881995975036,0.5733870094119595,1.011827963460597,30.33320109049494,-12.29116177915769,0.5868876045047341,8,0.07500076293945312,-2.645000457763672,-4.822500228881836,-3.657499313354492,-1.095001220703125,1,-0.03560793473860768,5.046593328601845,45.83000183105469,1.5850369793694044,45.44499969482422,-1.4390366445381677,45.474998474121094,-0.03560793473860768
3994,2015-08-12,44.349998474121094,45.08000183105469,44.040000915527344,44.959999084472656,441532.0,-0.022158550948266242,1.447043406455319,1.0427377179597659,40.80056063139609,53.30158546488832,1.019283850874146,1.066241843144489,-2.436047345697091,-2.2457968029876056,24.558909826644552,1.3149986267089844,1.0833337057139687,-1.0247516632080078,-2.173963977457049,0.12446065104103354,-1.5993578203325285,-0.45014550608348713,1.9700924570478335,13.135486373775617,-29.645825717661634,0.5746061571245211,8,0.8700027465820312,-1.6399993896484375,-3.8562488555908203,-2.652498245239258,0.060001373291015625,2,-0.006764357325414583,-1.0245452758300941,45.35499954223633,5.046593328601845,45.83000183105469,1.5850369793694044,45.44499969482422,-0.006764357325414583
3995,2015-08-13,45.54999923706055,47.88000106811523,44.13000106811523,46.974998474121094,771368.0,0.027057515315128455,1.3183894098960407,2.336061985641744,50.52307079789776,51.32405125085535,-0.06881004942615476,-0.1409874180284163,-3.580774313219507,-3.430882643626404,24.32901685077885,3.75,0.7981030872404276,0.1752490997314453,-0.973963214517596,1.3244614139804867,-0.39935705739307537,0.749855256855966,-1.5200004577636648,39.32287139404338,-6.030786169111828,0.5746061571245211,8,0.4100017547607422,-2.269998550415039,-5.232500076293945,-3.852499008178711,-1.5349998474121094,3,-0.034028523886328266,1.447043406455319,44.349998474121094,-1.0245452758300941,45.35499954223633,5.046593328601845,45.83000183105469,-0.034028523886328266
3996,2015-08-14,45.77000045776367,46.13999938964844,45.29999923706055,46.04499816894531,252322.0,0.0048298841797591585,2.6129026965388813,0.19298095327327972,62.14077636645156,50.88312629632794,-0.19398691927712264,-0.38298726096812885,-3.720206331069207,-3.6276723476026262,23.831269616041467,0.8400001525878906,0.5359300969030301,0.3967502593994112,-0.7502011692005937,1.543701687999416,-0.17672545490059122,0.9702259736994137,-1.7299995422363281,45.05206962219606,-5.7890755440357395,0.573475714300002,8,0.1900005340576172,-1.4074993133544922,-5.67125129699707,-4.072500228881836,-1.1949996948242188,4,-0.04828488228904504,1.3183894098960407,45.54999923706055,1.447043406455319,44.349998474121094,-1.0245452758300941,45.35499954223633,-0.04828488228904504
3997,2015-08-17,46.48500061035156,46.8650016784668,45.97999954223633,46.22999954223633,289431.0,0.015621589369388067,-1.3443732031790783,-0.9272843290932042,62.65058026017763,51.220205236823965,-0.8931768472158055,-1.1407209612351323,-4.317587895491158,-4.317303035630324,23.135529041495953,1.095001220703125,0.4587090614193201,1.101750373840332,-0.08158256802587971,2.2850833157065438,0.5100839029072262,1.693416844773438,-2.3681996917724604,63.67186452262157,9.714577913483573,0.5916664709331056,8,-0.5249996185302734,-1.5049991607666016,-6.005001068115234,-4.787500381469727,-2.8349990844726562,0,-0.06367643423916625,2.6129026965388813,45.77000045776367,1.3183894098960407,45.54999923706055,1.447043406455319,44.349998474121094,-0.06367643423916625
3998,2015-08-18,46.28499984741211,46.68999862670898,46.09000015258789,46.47999954223633,226147.0,-0.004302479516261726,-1.051280044863494,-0.7647014824898649,59.929302863255664,51.709300136926615,-0.6336090227613127,-0.9429942077399005,-3.9879395338578263,-4.079585545228966,22.92602727799682,0.5999984741210866,0.36712030564396514,0.8724996566772489,-0.3711812392736533,2.116180552628151,0.2506592087017978,1.4943401046527,-2.092934925842286,58.46351152803465,2.3176692715013587,0.6218404479754501,8,-0.3249988555908203,-1.1674995422363281,-5.710000991821282,-4.587499618530273,-2.8199996948242188,1,-0.05368911350424266,-1.3443732031790783,46.48500061035156,2.6129026965388813,45.77000045776367,1.3183894098960407,45.54999923706055,-0.05368911350424266
3999,2015-08-19,45.3650016784668,46.06999969482422,45.26499938964844,46.0,276326.0,-0.01987681045648204,1.0774262776812478,3.256406745177824,53.6369387685179,52.395302815010496,0.1728852190013015,-0.04582252508136264,-2.9878979974424382,-3.127955181164147,22.67415562121704,1.0200004577636719,0.22407948835004987,-0.03449859619140483,-1.2742562376509952,1.2052590452681855,-0.6543774169212,0.5853802245383903,-1.0991780339660622,32.93334960937519,-24.442561981083557,0.6198788207297938,8,0.5949993133544922,0.4649982452392578,-4.3000030517578125,-3.667501449584961,-1.7800025939941406,2,-0.024358058327992982,-1.051280044863494,46.28499984741211,-1.3443732031790783,46.48500061035156,2.6129026965388813,45.77000045776367,-0.024358058327992982
4000,2015-08-20,43.525001525878906,45.13999938964844,43.400001525878906,44.92499923706055,469277.0,-0.04055990487180505,-1.1090912453732282,2.204726632664708,42.052649986688735,52.29657769203641,1.9078166918843849,1.7139004032371759,-1.0937104027897817,-1.2847441033998734,21.620276352227307,1.9650001525878906,0.11093076344234731,-1.7677488327026367,-3.2558574829182234,-0.27964018248705,-2.5118031578104336,-1.0236945075948398,4.354999542236321,3.6075034486403057,-51.54089731157709,0.744054325107795,8,2.114999771118164,2.114999771118164,-1.7900028228759766,-1.8275012969970703,2.124999999999993,3,0.020333102596377994,1.0774262776812478,45.3650016784668,-1.051280044863494,46.28499984741211,-1.3443732031790783,46.48500061035156,0.020333102596377994
4001,2015-08-21,42.05500030517578,43.31999969482422,41.76499938964844,41.97999954223633,422505.0,-0.03377372014172353,-5.158404024685949,-0.05357206111155011,31.751492563775713,50.143360941277905,3.1808799727853696,3.0728826032051515,0.4374028394971603,0.17691891871083953,20.63447901792297,1.7600021362304688,-0.0694761406963238,-3.0672500610351534,-5.139150810758629,-0.9953493113116778,-4.103200435896888,-2.031299686173419,5.735400772094721,5.686289909382281,-43.13624824810314,1.0359503748617365,8,2.7674999237060547,2.7674999237060547,0.027498245239257812,-0.015001296997070312,2.9949989318847656,4,0.046605613369391286,-1.1090912453732282,43.525001525878906,1.0774262776812478,45.3650016784668,-1.051280044863494,46.28499984741211,0.046605613369391286
4002,2015-08-24,40.9900016784668,40.9900016784668,38.40999984741211,40.03499984741211,1082114.0,-0.02532394766331536,4.403134836307859,12.733228218300189,29.553764247775803,48.11545960954853,3.896927870281395,4.104981216221653,1.5730304810043378,1.2319322684770455,21.24048977138632,3.645000457763672,-0.17868078642710827,-3.9777486801147433,-6.727005520006138,-1.2284918402233487,-5.352377100060444,-2.6031202601690424,6.559383331298825,31.159446997814406,-14.662453909531457,1.3746284199456975,8,2.154998779296875,2.154998779296875,1.3749980926513672,1.332498550415039,3.4949989318847656,0,0.08746033026770905,-5.158404024685949,42.05500030517578,-1.1090912453732282,43.525001525878906,1.0774262776812478,45.3650016784668,0.08746033026770905
4003,2015-08-25,43.25500106811523,43.43999862670898,41.18000030517578,41.6349983215332,710054.0,0.05525736269579862,1.2713575352812043,1.6963347020946768,38.21885440327598,47.82860336197963,1.455811247729713,1.819460130550219,-0.5903404428447843,-1.0457105609002184,21.427272640243896,2.4499969482421804,-0.21171534246749246,-1.6404993057251076,-4.493378982773514,1.2123803713232988,-3.066939144249311,-0.2140594672009044,3.746020831909185,63.250669937545446,23.278872541728227,1.4264398385242014,8,-0.1100006103515554,-0.1100006103515554,-0.545001983642571,-0.5875015258788991,2.0099983215332102,1,0.009131902624199606,4.403134836307859,40.9900016784668,-5.158404024685949,42.05500030517578,-1.1090912453732282,43.525001525878906,0.009131902624199606
4004,2015-08-26,42.540000915527344,43.47000122070313,42.48500061035156,42.92499923706055,565464.0,-0.01652988405807565,-2.9798090335309046,-0.23765288197535156,38.26470846633671,46.4665631029173,2.1088286145458923,2.4771706334499584,0.2302300709846179,-0.3428497653103406,21.299845792321122,0.9850006103515696,-0.3645086905929844,-2.238499450683591,-5.279767852261756,0.8027689508945741,-3.7591336514726734,-0.7178652498945084,3.945559661340333,61.36703341799732,21.362663231380296,1.5206342007890807,8,0.09749984741210938,0.6049995422363281,0.20749855041503906,0.1699981689453125,2.229999542236328,2,0.021744222312015005,1.2713575352812043,43.25500106811523,4.403134836307859,40.9900016784668,-5.158404024685949,42.05500030517578,0.021744222312015005
4005,2015-08-27,43.67499923706055,43.97999954223633,43.20000076293945,43.70000076293945,336888.0,0.026680731008609904,1.6666666666666667,0.06493931136982908,43.49742879397586,44.39508003930889,0.7597915868742788,1.322143145196648,-0.7960827989656778,-1.4968432796864306,20.775438309505283,1.4399986267089844,-0.44434510488530776,-1.0477510452270522,-4.128750887104495,2.0332487966503905,-2.5882509661657735,0.49274887571166914,2.3260276960397945,94.52423120491021,52.90651930042118,1.5404999209387222,8,-1.0374984741210938,-0.529998779296875,-0.3862495422363281,-0.9650001525878906,1.3250007629394531,3,-0.002060678973327179,-2.9798090335309046,42.540000915527344,1.2713575352812043,43.25500106811523,4.403134836307859,40.9900016784668,-0.002060678973327179
4006,2015-08-28,43.81999969482422,43.915000915527344,43.11000061035156,43.915000915527344,248070.0,0.0033199876427389974,15.947157083199485,3.7998169057064386,42.48316483426184,42.154256103096024,0.34541904771734266,1.139893744829962,-0.8183171277149199,-1.649251144761692,20.23782932954614,0.8050003051757812,-0.3855312222082006,-0.8420005798339858,-3.944912885378997,2.2609117257110256,-2.393456732606495,0.7094555729385235,1.725565613134826,97.12747116376352,55.68842948961561,1.5514561527725064,8,-1.2700004577636719,-0.6749992370605469,-0.22249984741210938,-1.1100006103515625,3.2150001525878906,4,0.04176179470103536,1.6666666666666667,43.67499923706055,-2.9798090335309046,42.540000915527344,1.2713575352812043,43.25500106811523,0.04176179470103536
4007,2015-08-31,43.34500122070313,43.79999923706055,43.040000915527344,43.4900016784668,336575.0,-0.010839764432430843,-1.0132377386708704,1.5263009958238893,42.48317695546049,40.215797668896556,0.36673391442017333,1.4996065985151787,-0.26142040940900557,-1.1838586718015947,19.461092108018825,0.779998779296875,-0.5214946328995467,-1.1949991226196204,-4.303865441234436,1.913867195995195,-2.749432281927028,0.3594340366877873,1.7724301596230987,77.3214823372659,33.05339133335465,1.5544331593074092,8,-1.105001449584968,-0.20000076293946023,0.3212480545043874,-0.6350021362304759,4.360000610351555,0,0.03933551663030177,15.947157083199485,43.81999969482422,1.6666666666666667,43.67499923706055,-2.9798090335309046,42.540000915527344,0.03933551663030177
4008,2015-09-01,42.75,43.08000183105469,42.25500106811523,42.81999969482422,272780.0,-0.013727101256117535,1.7965939508360191,0.4827549919760306,43.82716594464096,39.12582291068801,0.4554586831856611,1.9811722098209543,0.3770485113340101,-0.6155929294023537,18.779259878896024,1.0900001525879048,-0.8086070586515532,-1.6535003662109347,-4.827634126150421,1.520633393728552,-3.2405672461806745,-0.06643348624119483,1.964985488351381,28.69561563739807,-18.704580171605777,1.5870668799697418,9,-0.9750003814697266,0.3950004577636719,1.2724990844726562,-0.04000091552734375,4.174999237060547,1,0.04058480959886701,-1.0132377386708704,43.34500122070313,15.947157083199485,43.81999969482422,1.6666666666666667,43.67499923706055,0.04058480959886701
4009,2015-09-02,42.724998474121094,43.20000076293945,42.24499893188477,42.92499923706055,250650.0,-0.0005848310147112956,1.5466585965037016,2.85716621253406,38.01442172457981,38.67713088156479,0.07441975594767314,1.8256974974988935,0.46111406537993815,-0.6190210894713459,17.796873035184163,0.9550018310546804,-1.187038755816289,-1.5045017242431626,-4.644172650819378,1.6351692023330529,-3.0743371875312704,0.0653337390449451,1.6116878757739315,27.665669935358743,-19.898833684316948,1.5698354632881069,9,-1.529998779296875,0.4200019836425781,1.3600006103515625,-0.0149993896484375,4.275001525878906,2,0.059449994294694886,1.7965939508360191,42.75,-1.0132377386708704,43.34500122070313,15.947157083199485,43.81999969482422,0.059449994294694886
4010,2015-09-03,43.415000915527344,43.50500106811523,43.04499816894531,43.20500183105469,286422.0,0.016149852920982255,1.3589929183458378,-1.049991416963894,40.391679571683134,39.63715166022118,-0.7071964599852265,1.0260588012110148,-0.16623029848980764,-1.3286998192468218,16.939761280315327,0.7800025939941335,-1.5458177101806996,-0.7114994049072294,-3.81407042309948,2.391071613285021,-2.2627849140033547,0.8397861041888959,0.5660842442187075,70.05991580265005,21.261472144820985,1.5512855090961248,9,-2.220001220703125,-0.2700004577636719,0.6699981689453125,-0.7050018310546875,2.4449996948242188,3,0.03121039994615571,1.5466585965037016,42.724998474121094,1.7965939508360191,42.75,-1.0132377386708704,43.34500122070313,0.03121039994615571
4011,2015-09-04,42.625,43.20000076293945,42.28499984741211,42.900001525878906,360557.0,-0.018196496576481702,1.0914306640625,-1.3095367847411443,34.34712069291969,40.169746820792724,0.19239413450807774,1.68009966217042,0.6756392709203709,-0.5499959174705964,16.6779184017908,1.1300010681152344,-1.8350304178718133,-1.3605003356933594,-4.467087245435465,1.7460865740487463,-2.9137937905644122,0.19279311917769348,1.0218200410060163,24.437362928509053,-21.551080089272908,1.5532934548710537,9,-0.04500007629394531,0.5200004577636719,1.4599990844726562,0.08499908447265625,2.509998321533203,4,0.055718475073313734,1.3589929183458378,43.415000915527344,1.5466585965037016,42.724998474121094,1.7965939508360191,42.75,0.055718475073313734
4012,2015-09-07,43.0,43.18000030517578,42.52000045776367,43.03499984741211,178561.0,0.008797653958944274,3.0615279880746975,0.12727146622277707,36.86525563045301,40.01934695714573,0.14806723262354637,1.1406963643415438,0.39388021298388765,-0.9224112971756995,16.40192520874699,0.6599998474121094,-1.8657096685522774,-0.8440002441406236,-3.853118674548014,2.165118186266767,-2.3485594593443224,0.6605589710630753,0.5050010681152273,59.9206181010107,14.869477509613631,1.5045592152036964,9,0.11249923706054688,0.14500045776367188,0.9562492370605469,-0.29000091552734375,1.904998779296882,0,0.09383720575376997,1.0914306640625,42.625,1.3589929183458378,43.415000915527344,1.5466585965037016,42.724998474121094,0.09383720575376997
4013,2015-09-08,43.7400016784668,44.1150016784668,43.165000915527344,43.165000915527344,231888.0,0.017209341359692987,-2.3043460954137447,-16.42866485013624,43.40771035919732,40.59079161190801,-0.5765304930198525,0.28827973213734026,-0.22865812115050232,-1.6414479341814854,15.739815713667799,1.1150016784667969,-1.625470482916299,-0.023248672485351562,-2.947108994833208,2.9006116498625047,-1.4851788336592762,1.438681488688573,-5.3300018310546875,79.94655351788002,31.984419525947104,1.4619301611739275,9,-0.5600013732910156,-0.595001220703125,0.19749736785888672,-1.0300025939941406,0.7199974060058594,1,0.09064929127654464,3.0615279880746975,43.0,1.0914306640625,42.625,1.3589929183458378,43.415000915527344,0.09064929127654464
4014,2015-09-09,44.04999923706055,44.72000122070313,43.915000915527344,44.584999084472656,240371.0,0.00708727815953325,-1.000009477550071,-0.9304332826919122,52.431670285828375,41.58348511100273,-0.726174522687451,-0.04779591119545046,-0.4333826781428627,-1.9373267618060268,16.079910176592684,0.9799995422363352,-1.2260789397946539,0.3017488479614272,-2.6124995507055075,3.215997246628362,-1.1553753513720437,1.7588730472948981,-5.5258993530273415,72.48453364373077,18.130608704322093,1.4571241993334676,9,-0.5674991607665945,-0.904998779296875,-0.11250019073486328,-1.3400001525878906,0.9799995422363352,2,0.06526674346866224,-2.3043460954137447,43.7400016784668,3.0615279880746975,43.0,1.0914306640625,42.625,0.06526674346866224
4015,2015-09-10,44.0,44.38999938964844,43.3849983215332,43.3849983215332,264738.0,-0.0011350564796033247,-2.2682872366160316,-1.1495361754618638,60.37333170572918,43.571281430054654,-0.6987017037240122,-0.12635073735465596,-0.2565334570931057,-1.879902729295054,14.81545094992334,1.0050010681152344,-1.0726730357267513,0.3292495727539091,-2.46314467580563,3.121643821313448,-1.066947551525864,1.7254466970336821,-5.228064062499996,70.43117804364869,9.511293159615335,1.3961971242797697,9,-0.5174999237060476,-0.8549995422363281,-0.08625030517578125,-1.2900009155273438,1.5449981689453125,3,0.06818181818181812,-1.000009477550071,44.04999923706055,-2.3043460954137447,43.7400016784668,3.0615279880746975,43.0,0.06818181818181812
4016,2015-09-11,43.560001373291016,44.26499938964844,43.34500122070313,44.26499938964844,183178.0,-0.009999968788840574,1.6099312270373316,-1.1463351093853702,64.6857125418527,46.038229828542676,-0.3346548781479086,0.14713481256912786,0.30701170578031167,-1.4360801952329467,13.491108222773123,0.9199981689453054,-0.8662257616668043,-0.00024909973144815467,-2.611930213970659,2.6114320145077627,-1.30608965685105,1.3055914573881537,-4.550142824462888,47.27275249385732,-16.69237125492456,1.305840557119605,9,-0.07750129699706321,-0.41500091552734375,0.4024982452392578,-0.8500022888183594,2.424999237060547,4,0.05280071543961884,-2.2682872366160316,44.0,-1.000009477550071,44.04999923706055,-2.3043460954137447,43.7400016784668,0.05280071543961884
4017,2015-09-14,43.525001525878906,43.86999893188477,43.38000106811523,43.50500106811523,157046.0,-0.0008034859115860771,-2.6296076519870857,-0.028369523459111538,52.07055551232498,46.954162002729795,-0.30333585324031276,-0.053746779502382935,0.4762416794273534,-1.3816934905731273,11.732053411764296,0.48999786376954546,-0.8104610251802526,0.11275100708007812,-2.1071670115681087,2.332669025728265,-0.9972080022440153,1.2227100164041715,-4.286737270175777,23.151160109313643,-39.21462126385142,1.1099590093240923,9,-0.04250144958495383,-0.3800010681152344,0.4374980926513672,-0.81500244140625,2.5349998474121165,0,0.03699016057924842,1.6099312270373316,43.560001373291016,-2.2682872366160316,44.0,-1.000009477550071,44.04999923706055,0.03699016057924842
4018,2015-09-15,43.79999923706055,44.03499984741211,43.40999984741211,43.68999862670898,224012.0,0.006318155118688162,1.155165609955013,5.499904634749498,60.361831682702416,49.437207553632305,-0.46234881223470126,-0.5528024921895849,0.3575560868846708,-1.6327141881838116,9.835995827656092,0.625,-0.743780810307328,0.5119987487792983,-1.2648743182156963,2.288871815774293,-0.376437784718199,1.4004352822767956,-4.34246550275742,33.0907648259938,-28.186811946388488,0.8884365334974981,9,-0.2974987030029297,-0.654998779296875,0.2700004577636719,-1.0900001525878906,2.8899993896484304,1,0.025228300490502287,-2.6296076519870857,43.525001525878906,1.6099312270373316,43.560001373291016,-2.2682872366160316,44.0,0.025228300490502287
4019,2015-09-16,44.2599983215332,44.6349983215332,43.95000076293945,44.11999893188477,190395.0,0.010502262385507999,-1.8541818991003591,1.272714662227624,55.41164862713214,51.10609300423775,-0.7618238508290247,-1.1592664482720778,0.07533238550510646,-2.0699694602498937,8.555314564133804,0.8349990844726562,-0.6269938775407269,1.0272480010986342,-0.5332420858784701,2.5877380880757386,0.2470029576100785,1.80749304458719,-4.591965887774073,70.93016722605813,13.285606121619459,0.7802450434885524,9,-0.7574977874755859,-1.1149978637695312,-0.18999862670898438,-1.5499992370605469,2.5050010681152344,2,0.004518770233259417,1.155165609955013,43.79999923706055,-2.6296076519870857,43.525001525878906,1.6099312270373316,43.560001373291016,0.004518770233259417
4020,2015-09-17,44.40999984741211,44.540000915527344,44.09000015258789,44.32500076293945,147722.0,0.0033890992220377836,1.6086908447589563,0.6071389645776875,55.452866628731236,53.45117588599459,-0.8446678070325433,-1.306554336945922,0.08304662966246212,-2.187501747562891,8.666121146824734,0.4500007629394531,-0.47766081490338763,1.1329996109008817,-0.5103736087210393,2.776372830522803,0.3113130010899212,1.9546862207118423,-4.539888662175223,82.55821862108725,28.672512293547157,0.8216866098109588,9,-0.7899990081787109,-1.2649993896484375,-0.44499969482421875,-1.7000007629394531,3.3400001525878906,3,0.013960795631952738,-1.8541818991003591,44.2599983215332,1.155165609955013,43.79999923706055,-2.6296076519870857,43.525001525878906,0.013960795631952738
4021,2015-09-18,44.01499938964844,44.48500061035156,43.70500183105469,44.290000915527344,324395.0,-0.00889440349292614,1.345857760747106,-3.2353469167938247,56.28515890033688,55.6089429159817,-0.25899703976782007,-0.7981061264957177,0.5528627741278527,-1.7497046136771957,8.568348788022004,0.779998779296875,-0.2458079777430413,0.6399991989135714,-0.9286064781063317,2.2086048759334744,-0.14430363959638015,1.424302037423523,-3.9508926029929015,50.597586552783035,-0.3102820056102189,0.7843028385099508,9,-0.07249832153320312,-1.3774986267089844,0.6050014495849609,-0.8099994659423828,4.145000457763672,4,0.03476084972198601,1.6086908447589563,44.40999984741211,-1.8541818991003591,44.2599983215332,1.155165609955013,43.79999923706055,0.03476084972198601
4022,2015-09-21,44.57500076293945,44.81999969482422,43.54999923706055,43.92499923706055,260196.0,0.01272296673989537,1.2280721714339253,-2.3636287973366623,67.23323965295273,58.25622394862119,-0.6393210485626426,-1.133892740182219,0.06476599171907083,-2.2628990995874645,6.8985941659187615,1.2700004577636719,-0.06787061460534005,1.0207506179809585,-0.17544162632792393,2.216942862289841,0.4226544958265208,1.618846740135396,-4.324658198922016,82.62418734764883,27.71251560177339,0.5980961221544399,9,-0.49250030517578125,-1.9375,0.5862503051757812,-1.3700008392333984,2.805000305175774,0,0.031632076798177255,1.345857760747106,44.01499938964844,1.6086908447589563,44.40999984741211,-1.8541818991003591,44.2599983215332,0.031632076798177255
4023,2015-09-22,43.650001525878906,44.94499969482422,43.56999969482422,44.79499816894531,313954.0,-0.020751524873323435,-1.1072792006968764,-1.761529161824947,57.46572314225158,58.81556315489043,0.3034836443443609,-0.18739141809913917,1.0127511364155453,-1.2988706994618298,6.579282669797556,1.375,0.2557087319146305,0.0760013580322294,-1.1124055813319416,1.2644082973964004,-0.5182021116498561,0.6702048277143149,-3.12547953401306,7.168620502008527,-49.074902318108215,0.594203469682084,9,0.4949989318847656,-1.1000022888183594,1.8199996948242188,-0.44500160217285156,3.859996795654297,1,0.05521190751810834,1.2280721714339253,44.57500076293945,1.345857760747106,44.01499938964844,1.6086908447589563,44.40999984741211,0.05521190751810834
4024,2015-09-23,43.46500015258789,43.81499862670898,43.07500076293945,43.5099983215332,290970.0,-0.0042382901906964365,1.259539672925527,0.039299826089274174,50.439360712899386,57.71178860013156,0.44340499378481724,0.07426957424974034,1.1979468058762706,-1.0573970182947505,6.255929323339451,0.7399978637695241,0.5293836989754936,-0.15524997711181499,-1.241859661004419,0.931359706780789,-0.698554819058117,0.38805486483448703,-2.5868399444853765,20.85559424653566,-32.25060384681966,0.5433048419463021,9,0.5450000762939453,-1.2250003814697266,2.0737504959106445,-0.26000022888183594,4.365001678466797,2,0.07419759491083466,-1.1072792006968764,43.650001525878906,1.2280721714339253,44.57500076293945,1.345857760747106,44.01499938964844,0.07419759491083466
4025,2015-09-24,43.584999084472656,44.040000915527344,43.25500106811523,43.77000045776367,311403.0,0.0027608174729896184,1.1655099839520335,4.111308918277382,59.56175026330547,57.14245945807075,0.28870819051830665,-0.05567198853552924,1.0368253041482234,-1.116139744135296,6.121216731083458,0.7849998474121165,0.6585995213198643,-0.030751037597653408,-1.117151472101007,1.0556493969057001,-0.5739512548493337,0.5124491796540269,-2.3814917174324037,27.272653092864473,-28.242999287070553,0.5432002172516779,9,0.4250011444091797,-1.8099994659423828,2.3100013732910156,-0.37999916076660156,3.670001983642571,3,0.07296088957149172,1.259539672925527,43.46500015258789,-1.1072792006968764,43.650001525878906,1.2280721714339253,44.57500076293945,0.07296088957149172
4026,2015-09-25,45.6500015258789,45.88999938964844,44.22999954223633,44.34500122070313,356579.0,0.047378742337565116,-1.162861090677747,-7.0540033404127325,69.74666086029107,59.10647116340032,-1.6188943605998674,-2.083360771810895,-1.0542115368970002,-3.115479277784104,6.394041470866185,2.3050003051757812,0.6863108323068587,1.9427513122558508,0.5259143164487199,3.359588308062982,1.2343328143522854,2.6511698101594163,-4.1471747726159265,91.47431684362418,35.007430368520595,0.7084184979035664,9,-1.1675014495849538,-3.5000019073486257,-0.010000228881828832,-2.4450016021728445,1.9499969482421946,4,0.0460021556172483,1.1655099839520335,43.584999084472656,1.259539672925527,43.46500015258789,-1.1072792006968764,43.650001525878906,0.0460021556172483
4027,2015-09-28,45.04999923706055,45.834999084472656,44.84500122070313,45.59000015258789,305611.0,-0.013143532722079132,-1.0842127242647812,-0.41379370823565625,59.969540482823426,59.06288325230266,-0.8714660874859845,-1.4219806665695671,-0.5033879110679038,-2.46429245369697,6.646456090313632,0.9899978637695241,0.6175199547407217,1.2574991226196275,-0.2685331106433537,2.7835313558826087,0.4944830059881369,2.020515239251118,-3.10845522015903,70.1598379261046,15.974641260537865,0.763016116631491,9,-0.5674991607666016,-2.8999996185302734,-0.22749900817871094,-1.8449993133544922,2.6000022888183523,0,0.0690344209327558,-1.162861090677747,45.6500015258789,1.1655099839520335,43.584999084472656,1.259539672925527,43.46500015258789,0.0690344209327558
4028,2015-09-29,44.48500061035156,45.06999969482422,44.17499923706055,44.46500015258789,316025.0,-0.012541590150442983,-1.9833234787363228,-0.03703782195283912,53.186822891311046,58.815680392766986,-0.22247744428845806,-0.7592633978055545,0.02371191607768708,-1.8552660859218122,6.31738396185115,0.8950004577636719,0.5297983526908041,0.605750465393065,-0.8670854945212696,2.0785864253073996,-0.1306675145641023,1.3421684453502323,-2.148611056175355,50.08882896190043,-1.7080275699357728,0.7364179799571675,9,-0.0025005340576171875,-0.9500007629394531,-1.3400001525878906,-1.3400001525878906,2.0,1,0.06507812561634552,-1.0842127242647812,45.04999923706055,-1.162861090677747,45.6500015258789,1.1655099839520335,43.584999084472656,0.06507812561634552
4029,2015-09-30,45.26499938964844,45.43999862670898,44.79999923706055,45.43999862670898,343803.0,0.017533972543441356,6.31431062670351,-8.749761586877387,58.37193473560692,59.14002129353095,-0.9442195769799966,-1.4115877286394891,-0.7834855312892728,-2.5811450082610037,6.134792115481556,0.9549980163574148,0.6114667744880435,1.258749198913577,-0.23293590965630528,2.7504343074834594,0.5129066446286359,2.0045917531985182,-2.5732488519250083,76.28081980574716,25.732302309857104,0.7458425542849418,9,-0.7824993133544922,-1.197500228881836,-2.1199989318847656,-2.1199989318847656,2.2600021362304616,2,0.049596795805948224,-1.9833234787363228,44.48500061035156,-1.0842127242647812,45.04999923706055,-1.162861090677747,45.6500015258789,0.049596795805948224
4030,2015-10-01,44.77000045776367,45.81999969482422,44.44499969482422,45.81999969482422,315472.0,-0.010935578008600788,1.6190495220725811,6.000021798365366,57.95005905010538,59.32501019906078,-0.4389439216637072,-0.8536371535906966,-0.3231262982460166,-2.0365905696580953,6.226658119760948,1.375,0.6067547090242016,0.696000289916995,-0.80566746903731,2.1976680488713,-0.054833589560161045,1.446834169394151,-1.7584250348477397,34.69394564223703,-15.596881209845705,0.7508338794771529,10,-0.28750038146972656,-0.7025012969970703,-1.8787498474121094,-1.625,2.8050003051757812,3,0.06834937105211436,6.31431062670351,45.26499938964844,-1.9833234787363228,44.48500061035156,-1.0842127242647812,45.04999923706055,0.06834937105211436
4031,2015-10-02,45.0,45.42499923706055,44.23500061035156,45.0,345182.0,0.005137358496418054,1.800001795154877,-0.0,59.44906096379631,58.46010145582118,-0.5749942497538498,-0.9450372255624302,-0.5795207353232996,-2.2226986511574154,5.855326141397089,1.1899986267089844,0.6184114051368184,0.8072498321533175,-0.5834805121033071,2.197980176409942,0.11188466002500519,1.5026150042816298,-1.7005821804108194,49.698845709269484,-3.8586992480073334,0.6953651721283124,10,-0.5174999237060547,-0.9325008392333984,-2.1087493896484375,-1.8549995422363281,1.7750015258788991,4,0.050111134847005134,1.6190495220725811,44.77000045776367,6.31431062670351,45.26499938964844,-1.9833234787363228,44.48500061035156,0.050111134847005134
4032,2015-10-05,47.03499984741211,47.03499984741211,45.45500183105469,45.75,587376.0,0.04522221883138022,1.459141173501952,100.0,66.91061047902858,59.50953338212973,-2.4857495093833606,-2.806116604946588,-2.5731633404944887,-4.199292566231897,5.817554460420281,2.0349998474121094,0.6731449853277311,2.6404996871948256,0.8617484505280331,4.419250923861618,1.7511240688614294,3.529875305528222,-3.4765238708170045,100.0,42.042000295180195,0.8893756183333957,10,-1.9799995422363281,-2.395000457763672,-4.1875,-3.8899993896484375,-0.8400001525878906,0,0.012012302084446036,1.800001795154877,45.0,1.6190495220725811,44.77000045776367,6.31431062670351,45.26499938964844,0.012012302084446036
4033,2015-10-06,47.70500183105469,47.90999984741211,46.88999938964844,46.88999938964844,489541.0,0.014244753605105798,-1.503061109862952,0.63424322037672,67.62149169996479,61.41865904735921,-2.816214619091596,-3.334818004365175,-3.213157380212273,-4.816458960876645,6.566270093334821,1.0200004577636719,0.7808095407435971,3.1122516632080064,0.8284974797942368,5.396005846621776,1.970374571501118,4.254128754914895,-3.7293429899615447,94.42182152610758,36.530647349710364,1.1418770917068861,10,-2.1225013732910156,-2.62750244140625,-5.0125017166137695,-4.560001373291016,-0.7050018310546875,1,-0.0011529253341310275,1.459141173501952,47.03499984741211,1.800001795154877,45.0,1.6190495220725811,44.77000045776367,-0.0011529253341310275
4034,2015-10-07,46.92499923706055,47.95000076293945,46.82500076293945,47.85499954223633,364670.0,-0.016350541118444695,1.0089236449342989,-1.1411012506552836,62.085525423355996,61.69907850958705,-1.6693465237254728,-2.4542127830044507,-2.417394677421342,-4.039832641213543,7.715038752210381,1.125,0.7671541007005445,2.1884990692138686,-0.3038179021250542,4.680816040552791,0.9423405835444072,3.43465755488333,-2.3985326550827466,72.40911214593399,16.909539281652656,1.2461584856694625,10,-0.8624992370605469,-1.8274993896484375,-4.464999198913574,-3.779998779296875,-0.55999755859375,2,-0.009376635777576747,-1.503061109862952,47.70500183105469,1.459141173501952,47.03499984741211,1.800001795154877,45.0,-0.009376635777576747
4035,2015-10-08,47.0,47.3650016784668,46.81499862670898,46.915000915527344,244799.0,0.0015983114365234474,-2.8596209444264558,-0.0913968350328556,64.79919991648147,61.149360626941544,-1.3510653682970997,-2.416850491283377,-2.4725374590251263,-4.109904107747404,8.604404687229536,0.5500030517578196,0.8928643314224161,2.113499832153323,-0.5475766199865717,4.774576284293218,0.7829616060833757,3.4440380582232706,-1.9257679490683373,74.42797513002316,17.552035574494234,1.3305382260699483,10,-0.9375,-1.8824996948242188,-4.829999923706055,-3.854999542236328,-0.9749984741211009,3,0.011170245231465925,1.0089236449342989,46.92499923706055,-1.503061109862952,47.70500183105469,1.459141173501952,47.03499984741211,0.011170245231465925
4036,2015-10-09,45.86000061035156,47.50500106811523,45.70000076293945,47.45000076293945,302967.0,-0.024255306162732748,1.1235288177809786,-18.706085629656226,56.0243754218431,60.71100895349929,-0.1990803947422819,-1.1549193637188182,-1.3334158082275707,-2.9646086877178206,9.14689197195188,1.8050003051757741,1.0793992355573039,0.8585004806518555,-1.7596512050631858,3.476652166366897,-0.45057536220566874,2.1675763235093797,-0.32564556549865387,16.23242295302034,-35.84213716940665,1.3090758428575215,10,0.2024993896484375,-0.7425003051757812,-3.690000534057617,-2.7150001525878906,0.8149986267089844,4,0.037396426728367294,-2.8596209444264558,47.0,1.0089236449342989,46.92499923706055,-1.503061109862952,47.70500183105469,0.037396426728367294
4037,2015-10-12,45.1349983215332,46.09000015258789,44.540000915527344,46.03499984741211,405761.0,-0.015809033562348307,2.0692989281101046,0.566038641200166,57.09505824836086,61.14525732650482,0.6026187841067099,-0.3194964988761626,-0.641912386096962,-2.2296905354974115,9.388436793968738,1.5499992370605469,1.2027235087034427,0.05299835205077841,-2.4713287950164045,2.5773254991179613,-1.209165221482813,1.3151619255843698,2.81500244140625,17.448605062472662,-38.641244618554055,1.2621635735335905,10,0.9575023651123047,0.10000228881835938,-2.27249813079834,-1.9899978637695312,2.5700035095214844,0,0.03633551047598638,1.1235288177809786,45.86000061035156,-2.8596209444264558,47.0,1.0089236449342989,46.92499923706055,0.03633551047598638
4038,2015-10-13,44.90499877929688,45.099998474121094,44.6150016784668,45.099998474121094,330307.0,-0.0050958136875922655,3.974333894127313,0.2166659602424369,56.850608046429706,60.976221027707346,1.004046578992778,-0.0026019841537348043,-0.4389424236141011,-1.9870201109925034,9.763204321385757,0.5199966430664062,1.0664361112117717,-0.23225116729735618,-2.685812839845042,2.2213105052503295,-1.4590320035712026,0.9945296689764902,2.9768019866943263,10.703750149623605,-47.784033133743364,1.226780836273844,10,1.1875019073486257,0.607501983642571,-1.7762489318847727,-1.7599983215332102,3.0699996948242116,1,0.028727334385811876,2.0692989281101046,45.1349983215332,1.1235288177809786,45.86000061035156,-2.8596209444264558,47.0,0.028727334385811876
4039,2015-10-14,44.459999084472656,44.81999969482422,44.23500061035156,44.70000076293945,195502.0,-0.009909803071398549,1.4374985098824595,1.2307797644665732,54.03783783022549,60.541529781054024,1.4783083730665325,0.48290848917450546,-0.05007310184113578,-1.5367583861482785,10.206911723221666,0.6699981689453196,1.0439474827066277,-0.6872509002685518,-3.1273514799919013,1.7528496794547976,-1.9073011901302266,0.5327993895931229,3.354965684509274,6.880686318771007,-53.26065642896185,1.2200502898616765,10,1.6325016021728516,1.0525016784667969,-1.2974987030029297,-1.3149986267089844,3.770000457763672,2,0.05713002626701402,3.974333894127313,44.90499877929688,2.0692989281101046,45.1349983215332,1.1235288177809786,45.86000061035156,0.05713002626701402
4040,2015-10-15,45.02999877929688,45.2750015258789,44.525001525878906,44.709999084472656,209334.0,0.012820506220462269,-1.1739293888698255,-1.333322737026176,46.68092889064247,59.12284843959249,1.0606015246808909,-0.04032853248229884,-0.6472032195382837,-2.0987667490234188,10.792000990794188,0.8150024414062429,1.1372932212089921,-0.14825115203856853,-2.5645520061040727,2.2680497020269357,-1.3564015790713242,1.0598992749941871,2.641767423339836,24.31186720655735,-30.549710768356935,1.2081504270327539,10,1.0625019073486257,0.482501983642571,-1.7162485122680735,-1.8849983215332102,3.495002746582017,3,0.029646967252055623,1.4374985098824595,44.459999084472656,3.974333894127313,44.90499877929688,2.0692989281101046,45.1349983215332,0.029646967252055623
4041,2015-10-16,45.54499816894531,45.77999877929688,45.16999816894531,45.25,249477.0,0.011436806653550402,-1.6813105737952625,0.921870157117973,52.67422406675946,57.54102772711814,0.7051993345179426,-0.4583257367189191,-1.1829409664246526,-2.5910429695573,11.521325320052414,0.75,1.1403424206322654,0.2902482986450181,-2.067146751930551,2.647643349220587,-0.8884492266427628,1.468945823932799,1.989297409999999,70.61983190650596,16.96248561344442,1.1786975252877834,10,0.5475025177001953,-0.032497406005859375,-2.231247901916504,-2.3999977111816406,3.2600021362304688,4,0.010539101465171896,-1.1739293888698255,45.02999877929688,1.4374985098824595,44.459999084472656,3.974333894127313,44.90499877929688,0.010539101465171896
4042,2015-10-19,45.98500061035156,46.20000076293945,45.415000915527344,45.5,164738.0,0.009660829050296638,-1.3969505660904813,1.6440800703460405,58.21467249608921,56.4958255933542,0.11241261092313692,-0.8298238599855878,-1.6514081467491764,-3.007449060718315,12.435764720757167,0.7849998474121094,1.2015613050788687,0.6597507476806612,-1.6963848744623675,3.01588636982369,-0.5183170633908531,1.8378185587521756,1.4173231698500004,89.05851725737848,33.50603826365716,1.1780678110715144,10,0.10750007629394531,-0.4724998474121094,-2.671250343322754,-2.8400001525878906,1.9099998474121094,0,0.015004862836810684,-1.6813105737952625,45.54499816894531,-1.1739293888698255,45.02999877929688,1.4374985098824595,44.459999084472656,0.015004862836810684
4043,2015-10-20,46.06000137329102,46.224998474121094,45.40499877929688,45.43500137329102,168396.0,0.001630983188952717,-1.3941415603942544,1.2886581720937549,54.71810881726374,55.67722374823283,-0.2463801288347156,-0.7536564149137561,-1.739275928134198,-3.0528287517132853,13.308460146899337,0.8199996948242116,1.240904344676352,0.6142515182495174,-1.624734596814342,2.853237633313377,-0.5052415392824088,1.7337445757814436,1.2156294801165402,91.70867949991026,37.17630892752683,1.1194930575319293,10,-0.1900005340576243,-0.5475006103515696,-2.746251106262214,-2.915000915527351,3.5499992370605398,1,0.03571429458787545,-1.3969505660904813,45.98500061035156,-1.6813105737952625,45.54499816894531,-1.1739293888698255,45.02999877929688,0.03571429458787545
4044,2015-10-21,46.68999862670898,46.7599983215332,46.00500106811523,46.09500122070313,181860.0,0.013677751511819825,1.0544232515894834,0.9519958496093522,61.214935778540884,55.278972177350546,-1.0205383290317798,-1.190704893782737,-2.342685721779226,-3.6489214606356413,14.364294103235927,0.7549972534179759,1.0319570128917803,1.08299884796142,-1.0154609519120257,3.181458647834866,0.03376894802470076,2.1322287478981394,0.46400701697634616,96.86801811258377,38.18104013269215,1.0492298999367218,10,-0.8199977874755788,-1.1774978637695241,-3.3662481307983327,-3.5449981689453054,3.095001220703132,2,0.02752195085045539,-1.3941415603942544,46.06000137329102,-1.3969505660904813,45.98500061035156,-1.6813105737952625,45.54499816894531,0.02752195085045539
4045,2015-10-22,46.76499938964844,47.375,46.459999084472656,46.52999877929688,346790.0,0.0016063560750794181,-3.8800048828125,0.39496073088635747,60.49969092125436,55.77622945506291,-1.265455718780352,-1.0701183465216246,-2.4283648636172046,-3.6778208338968525,15.803793582412473,0.9150009155273438,0.744112045717138,0.9989995956420898,-0.9293834450182601,2.9273826363024398,0.03480807531191488,1.9631911159722648,-2.529998779296875,72.33559619949207,11.994835344055232,0.9641915203301749,10,-0.9599990844726562,-1.2524986267089844,-3.441248893737793,-3.6199989318847656,3.345001220703125,3,0.0313268506726887,1.0544232515894834,46.68999862670898,-1.3941415603942544,46.06000137329102,-1.3969505660904813,45.98500061035156,0.0313268506726887
4046,2015-10-23,47.75,48.13999938964844,46.95500183105469,47.10499954223633,601566.0,0.021062773937929213,-1.507942274699768,2.744675670411095,54.86063531892757,55.52796024068143,-2.183817774135413,-1.9918488374230208,-3.419910606751685,-4.59982633325275,16.16757391650655,1.375,0.5803535068323953,1.879000282287599,-0.24187054229884097,3.999871106874039,0.8185648699943755,2.9394356945808227,-3.4521994018554665,85.74042769232481,29.1598281399462,1.060435412293221,10,-1.5625,-2.1424999237060547,-4.367499351501465,-4.604999542236328,2.700000762939453,4,0.01623039844772567,-3.8800048828125,46.76499938964844,1.0544232515894834,46.68999862670898,-1.3941415603942544,46.06000137329102,0.01623039844772567
4047,2015-10-26,48.15999984741211,48.27000045776367,47.29999923706055,47.6500015258789,302402.0,0.008586384238997047,1.6575392574399708,0.7906945109798257,53.20646718421775,55.12305570043566,-2.3686888846705543,-2.2734709779091062,-3.8548764178628474,-4.930394994386006,16.577132204964805,0.970001220703125,0.38158446836860094,2.133500099182129,-0.18111327646671782,4.448113474830976,0.9761934113577055,3.2908067870065523,-3.708511297607423,96.16053940986068,42.53386146138823,1.1573066878244243,10,-1.9074993133544922,-2.487499237060547,-4.869998931884766,-5.0149993896484375,2.520000457763672,0,0.013392866690350003,-1.507942274699768,47.75,-3.8800048828125,46.76499938964844,1.0544232515894834,46.68999862670898,0.013392866690350003
4048,2015-10-27,47.38000106811523,48.69499969482422,47.38000106811523,48.20500183105469,290297.0,-0.016195987993525618,-2.1878725106233063,-1.6176538786622998,53.20649579119867,55.03068436276601,-1.3417944035198346,-1.3338529279481648,-3.102974391501327,-4.0687864545964985,17.67532496579257,1.3149986267089915,0.35022164365076236,1.2087512969970646,-1.0616306079189641,3.4791332019130934,0.0735603445390467,2.3439422494550826,-2.6994018038329983,51.11526773090617,-0.1299588245833263,1.135190952458016,10,-0.7700004577636648,-1.4950008392333913,-4.020000457763665,-4.235000610351555,3.9699974060058665,1,0.010869552090301937,1.6575392574399708,48.15999984741211,-1.507942274699768,47.75,-3.8800048828125,46.76499938964844,0.010869552090301937
4049,2015-10-28,47.5099983215332,47.84500122070313,47.290000915527344,47.540000915527344,207892.0,0.002743715713114714,-1.3617164609154002,0.03636674696789615,53.56642297056706,55.795739260535406,-1.1104241101046597,-1.3565899545365454,-3.2304782842108466,-4.136187076988463,18.540959774584508,0.5550003051757884,0.369941816019832,1.2264986038208008,-1.0769755864279134,3.529972794069515,0.07476150869644727,2.3782356989451543,-2.508247022807616,46.97981880619636,-1.2778833449021008,1.1517370951243562,10,-0.5774993896484375,-1.6249980926513672,-4.162498474121094,-4.364997863769531,2.670001983642578,2,0.04420127053270306,-2.1878725106233063,47.38000106811523,1.6575392574399708,48.15999984741211,-1.507942274699768,47.75,0.04420127053270306
4050,2015-10-29,47.83000183105469,47.99499893188477,47.5,47.7599983215332,149053.0,0.0067354982283054365,1.4750088215378516,-2.333248569612206,65.56082662597655,57.2275839893373,-1.107995986054462,-1.513172748760688,-3.484900776846935,-4.394131454565304,19.2265686942713,0.49499893188477273,0.4298293620322369,1.3935020446777315,-0.8931308163742813,3.6801349057297443,0.25018561415172513,2.536818475203738,-2.5327906606412114,50.28741806064061,-1.9377700909833777,1.143316430526008,10,-0.7800025939941406,-1.855001449584961,-4.7050018310546875,-4.685001373291016,2.6299972534179688,3,0.04087388545923276,-1.3617164609154002,47.5099983215332,-2.1878725106233063,47.38000106811523,1.6575392574399708,48.15999984741211,0.04087388545923276
4051,2015-10-30,47.25500106811523,48.0250015258789,46.99499893188477,48.0250015258789,312186.0,-0.01202175916635928,1.675329822492792,-10.999455070568361,67.1521249344155,58.22063426026244,-0.296055927691377,-0.801673129103655,-2.802258634254237,-3.7484484635276303,19.93729156154433,1.0300025939941264,0.562033496860316,0.7057512283325096,-1.5037230109613446,2.915225467626364,-0.39898589131441753,1.8104883479794367,-1.6859668157488912,15.294236443805397,-39.622657749798556,1.1047371196469264,10,-0.2050018310546804,-0.8200016021728445,-4.362501144409173,-4.110000610351555,3.9949989318847727,4,0.06041687604918322,1.4750088215378516,47.83000183105469,-1.3617164609154002,47.5099983215332,-2.1878725106233063,47.38000106811523,0.06041687604918322
4052,2015-11-02,47.599998474121094,48.05500030517578,46.57500076293945,46.6150016784668,222154.0,0.007300759670041623,-1.7793454472514445,-1.2792158572412324,71.4058814831691,60.07483122314082,-0.433456913941761,-1.161734693985025,-2.9990530868403837,-4.009820892063324,19.511151429337524,1.4799995422363281,0.7738158722149535,1.022498703002931,-1.2272075429548934,3.2722049489607556,-0.10235441997598116,2.1473518259818434,-1.7808869863581265,48.34897300020693,-11.658245276831849,1.1248531229789118,11,-0.2499980926513672,-1.164999008178711,-4.283748626708984,-4.454998016357422,3.1100006103515625,0,0.059873999583588855,1.675329822492792,47.25500106811523,1.4750088215378516,47.83000183105469,-1.3617164609154002,47.5099983215332,0.059873999583588855
4053,2015-11-03,47.6500015258789,47.90499877929688,47.11000061035156,47.67499923706055,252505.0,0.0010504843143008813,2.278364624544723,-0.025378469546231037,77.03391200336195,61.832495248120935,-0.2617226835881894,-1.281787407672482,-2.9702353931092915,-3.9734625332482665,18.600439146238816,0.7949981689453196,0.8985118268644214,1.075251770019527,-1.168778639961026,3.31928218000008,-0.04676343497074953,2.1972669750098035,-1.6008189815510292,72.6352091511518,5.6637950246334725,1.122015204990277,11,-0.07250213623046164,-1.2150020599365163,-4.33375167846679,-4.505001068115227,2.75,1,0.06358863971182194,-1.7793454472514445,47.599998474121094,1.675329822492792,47.25500106811523,1.4750088215378516,47.83000183105469,0.06358863971182194
4054,2015-11-04,46.48500061035156,47.77999877929688,46.34000015258789,47.75,433758.0,-0.02444912651040776,1.173587839004997,50.604608576210246,61.20093314679789,61.910411050959105,0.973516927429003,-0.15962425025618643,-1.7152759129867263,-2.7229682426212136,17.414598929333007,1.4399986267089915,0.9116567142575178,-0.06774921417236612,-2.3059413678545084,2.170442939509776,-1.1868452910134408,1.0513468626687086,-0.22415269398398152,8.454836435137919,-61.27255479485983,1.1190960768410723,11,1.0324993133544922,-0.020000457763671875,-2.476250648498535,-3.3400001525878906,3.9549980163574148,2,0.10465736904144873,2.278364624544723,47.6500015258789,-1.7793454472514445,47.599998474121094,1.675329822492792,47.25500106811523,0.10465736904144873
4055,2015-11-05,47.5250015258789,47.64500045776367,46.54499816894531,46.66999816894531,370600.0,0.02237282783418415,1.009134360803768,-0.6758923078778758,64.10257942933896,62.93729372989371,0.05884808968410482,-1.220871416659996,-2.6879685980261527,-3.676627755490493,16.174726825247443,1.1599998474121094,0.9975372144612678,0.9460016250610295,-1.3263309986650142,3.218334248787073,-0.1901646868019924,2.0821679369240513,-1.1850013732910085,69.09628384014266,-0.49681252726348646,1.1361663118630216,11,-0.007501602172844457,-1.0600013732910085,-3.2500019073486257,-4.380001068115227,2.069999694824233,3,0.05586530655556432,1.173587839004997,46.48500061035156,2.278364624544723,47.6500015258789,-1.7793454472514445,47.599998474121094,0.05586530655556432
4056,2015-11-06,47.57500076293945,47.81999969482422,47.20500183105469,47.38999938964844,215853.0,0.0010520617665488174,-1.2162225322876643,0.2163750256542979,61.99094944520039,63.913347314447336,-0.0207694560902425,-1.1971794039707575,-2.673365372507618,-3.6340886618758717,15.983631274557746,0.6149978637695312,0.9763258018890895,0.9102508544921903,-1.3772253616636263,3.197727070648007,-0.23348725358571443,2.053988962570095,-1.2350006103515625,72.01169098953017,4.679217008893119,1.143738108077907,11,-0.05750083923339844,-1.1100006103515625,-3.3000011444091797,-4.430000305175781,1.5050010681152344,4,0.060641056758123923,1.009134360803768,47.5250015258789,1.173587839004997,46.48500061035156,2.278364624544723,47.6500015258789,0.060641056758123923
4057,2015-11-09,46.7750015258789,47.67499923706055,46.68500137329102,47.65999984741211,202951.0,-0.016815538081583092,1.163936613288514,-4.783739200362947,54.860640360899836,64.09714115552525,0.6281654815529407,-0.28249946670757,-1.8014148077349788,-2.764024970833283,16.53351956037779,0.9899978637695241,0.9431369950277428,0.02825145721434552,-2.142954141113094,2.199457055541785,-1.0573513419493707,1.1138542563780618,-0.24660140991210255,27.795639297509506,-34.94755591685944,1.0856027991637185,11,0.4224987030029368,-0.3100013732910085,-2.5000019073486257,-3.6300010681152273,3.8249969482421946,0,0.09567072855455172,-1.2162225322876643,47.57500076293945,1.009134360803768,47.5250015258789,1.173587839004997,46.48500061035156,0.09567072855455172
4058,2015-11-10,46.19499969482422,46.849998474121094,45.94499969482422,46.849998474121094,389760.0,-0.012399824952090799,1.7633602012766156,0.7401130187028221,46.61191887258402,63.32441847797157,1.1425489335813168,0.4206691437021419,-1.135536238001066,-2.1330662645770104,17.078975646790557,0.904998779296875,0.8845601319976879,-0.6162504196166978,-2.6278646370279333,1.3953637977945377,-1.6220575283223155,0.38955668908891994,2.5,13.333333333333334,-43.23054352601611,1.0058071087056162,11,0.8050003051757812,0.2700004577636719,-1.3474998474121094,-3.049999237060547,4.625,1,0.09773783784988987,1.163936613288514,46.7750015258789,-1.2162225322876643,47.57500076293945,1.009134360803768,47.5250015258789,0.09773783784988987
4059,2015-11-11,47.0,47.93000030517578,46.334999084472656,46.349998474121094,420829.0,0.01742613509024382,-3.691177955547577,-0.9923705912500582,51.46235534066869,61.75792166849292,0.28787012772466625,-0.19424280581831965,-1.8427290410812844,-2.874486606194182,18.07493644783204,1.7350006103515625,0.8227300930475749,0.06174983978271342,-1.6182235772601032,1.74172325682553,-0.7782368687386949,0.9017365483041218,1.639999694824219,53.148613641430096,-1.3615778625293373,0.8399867085214072,11,0.0,-0.5349998474121094,-1.6700000762939453,-3.8400001525878906,4.099998474121094,2,0.07234045799742339,1.7633602012766156,46.19499969482422,1.163936613288514,46.7750015258789,-1.2162225322876643,47.57500076293945,0.07234045799742339
4060,2015-11-12,46.3650016784668,47.11999893188477,46.31499862670898,47.0,261647.0,-0.013510602585812825,-1.1904638332546142,-0.9769182013451178,40.98895202317907,58.85090245613331,0.7746688652839211,0.575399711508993,-1.1375296188764565,-2.181749567861175,18.78147360939475,0.8050003051757955,0.7977505665460569,-0.6399986267089872,-2.091245248092413,0.8112479946744386,-1.3656219374007037,0.08562468398272927,2.2210980163574234,21.158783601995555,-28.186468364413944,0.7256233106917137,11,0.6349983215332031,0.09999847412109375,-0.7850017547607422,-3.1850013732910156,3.9650001525878906,3,0.08788950287334352,-3.691177955547577,47.0,1.7633602012766156,46.19499969482422,1.163936613288514,46.7750015258789,0.08788950287334352
4061,2015-11-13,46.0250015258789,46.45000076293945,45.41999816894531,46.43000030517578,342351.0,-0.007333120678949645,3.629228316217189,0.6377950390782338,35.98162934375699,54.91487444064308,1.0301795510558662,1.0047166724909289,-0.7043638152912735,-1.7868386537388474,19.012075702611593,1.0300025939941406,0.7460739419015567,-1.0039989471435646,-2.36676129657306,0.3587634022859305,-1.6853801218583087,-0.3226177724288206,2.508276168945322,24.10369888537956,-18.521655785216783,0.6813811747147468,11,0.6499977111816477,0.4399986267089915,-0.4350013732910085,-2.845001220703118,3.3999977111816477,4,0.0775665307217186,-1.1904638332546142,46.3650016784668,-3.691177955547577,47.0,1.7633602012766156,46.19499969482422,0.0775665307217186
4062,2015-11-16,46.67499923706055,46.70000076293945,45.40499877929688,45.5,284553.0,0.01412270917180014,1.1142850025067847,-2.9012414286790236,45.290569314852966,51.38783636414208,0.26280930390091584,0.4311686271621653,-1.263811191792513,-2.359785035882993,18.908407057303734,1.295001983642571,0.586070871731053,-0.3885011672973633,-1.6726475810204562,0.8956452464257296,-1.0305743741589097,0.25357203956418317,1.733747276728515,50.297017437310444,8.3843087958345,0.6420732068615482,11,-0.00749969482421875,-0.20999908447265625,-1.0849990844726562,-3.4949989318847656,2.8050003051757812,0,0.05152656954056334,3.629228316217189,46.0250015258789,-1.1904638332546142,46.3650016784668,-3.691177955547577,47.0,0.05152656954056334
4063,2015-11-17,47.70500183105469,48.81999969482422,47.22000122070313,48.29999923706055,579004.0,0.022067543884956464,-1.0447282787534677,-0.506381099867216,51.16281079979382,50.27248943669719,-0.8477175957910106,-0.49463604172877496,-2.213283894952525,-3.2991786196677495,19.3392404946719,2.145000457763672,0.4763062714480384,0.5592514038085952,-0.6635249458602175,1.7820277534774078,-0.052136771025807604,1.170639578642998,-2.3000030517578054,67.34999810102961,25.000979423923823,0.611388174834406,11,-0.5925025939941406,-1.1775016784667969,-2.0412511825561523,-4.525001525878906,2.3049964904785156,1,0.060685390041885334,1.1142850025067847,46.67499923706055,3.629228316217189,46.0250015258789,-1.1904638332546142,46.3650016784668,0.060685390041885334
4064,2015-11-18,47.974998474121094,48.04999923706055,47.6150016784668,47.65499877929688,473597.0,0.005659713503891828,-1.175020981155108,-0.5378169578457966,50.86980599275962,48.80218127707727,-0.9880333871344149,-0.6992801667947575,-2.4079465875383477,-3.4850977717499987,19.423922761251163,0.43499755859375,0.30516103611209644,0.764998054504396,-0.49152144042303547,2.0215175494318274,0.13673830704068024,1.3932578019681117,-2.5699996948242116,75.2561934358181,32.51048687555914,0.628259747463715,11,-0.8624992370605469,-1.4474983215332031,-2.1724977493286133,-4.7949981689453125,2.0349998474121094,2,0.05930174697635038,-1.0447282787534677,47.70500183105469,1.1142850025067847,46.67499923706055,3.629228316217189,46.0250015258789,0.05930174697635038
4065,2015-11-19,48.22999954223633,48.68500137329102,48.13999938964844,48.13999938964844,330820.0,0.0053152908019953315,-11.111134658585332,0.2812507450587765,56.08233654627806,48.14566873275256,-1.2656056962926385,-0.8842348410315566,-2.581485476157667,-3.643785343662536,19.2545337842379,0.710002899169929,0.09647389195336586,0.946749114990233,-0.369909887860949,2.263408117841415,0.28841961356464196,1.605078616415824,-2.756700744628901,82.7232798121583,34.997156941510845,0.6583295014255901,11,-1.1175003051757812,-1.5574989318847656,-2.4274988174438477,-5.049999237060547,1.8300018310546946,3,0.05950650962315329,-1.175020981155108,47.974998474121094,-1.0447282787534677,47.70500183105469,1.1142850025067847,46.67499923706055,0.05950650962315329
4066,2015-11-20,48.5250015258789,48.709999084472656,48.20500183105469,48.4000015258789,312444.0,0.00611656617131473,1.040413070283542,1.3888865341414827,55.806670376795125,48.250783178963154,-1.5775776576146185,-1.1786275228073677,-2.7757331167966797,-3.840179818404941,18.625050489484057,0.5049972534179688,0.08803204860348046,1.20300102233886,-0.21334090601275335,2.6193429506904735,0.49483005816305337,1.9111719865146668,-2.9847687103271383,91.36169575814691,41.908564152067115,0.7081709641758058,11,-1.4125022888183523,-1.5300025939941335,-2.7225008010864187,-5.345001220703118,2.6149978637695384,4,0.03719732608793769,-11.111134658585332,48.22999954223633,-1.175020981155108,47.974998474121094,-1.0447282787534677,47.70500183105469,0.03719732608793769
4067,2015-11-23,48.80500030517578,49.07500076293945,48.599998474121094,48.790000915527344,357435.0,0.0057701961976766025,-1.4050488662262912,0.1199951171875,57.046972680342826,49.41023360204746,-1.7202404287470259,-1.483907588991194,-2.948518284200347,-4.014710541987704,17.967186854613665,0.549999237060554,-0.022169562579513524,1.4507497787475572,-0.07135820603282639,2.9728577635279407,0.6896957863573618,2.2118037711377525,-3.199172152038571,85.44471566617375,37.31605228440934,0.7610539923901918,11,-1.5650005340576172,-1.5650005340576172,-3.002499580383301,-5.625,2.104999542236328,0,0.012703594467942558,1.040413070283542,48.5250015258789,-11.111134658585332,48.22999954223633,-1.175020981155108,47.974998474121094,0.012703594467942558
4068,2015-11-24,47.89500045776367,49.00500106811523,47.64500045776367,48.8849983215332,311718.0,-0.018645627327567138,1.211377070940784,-66.00254323499492,58.87909377382683,50.23431565017615,-0.607635182257944,-0.5621697723375121,-1.948533944719756,-2.9954799366871825,16.689919556037992,1.3600006103515554,-0.1384964132970623,0.5149999618530288,-1.026246736976617,2.0562466606826746,-0.2556233875617977,1.2856233112678552,-2.1504054002343693,19.178010608000417,-32.565895543800366,0.7706233494148247,11,-0.6550006866455078,-0.6550006866455078,-2.0924997329711914,-4.715000152587891,1.2599983215332102,1,0.03309320533090698,-1.4050488662262912,48.80500030517578,1.040413070283542,48.5250015258789,-11.111134658585332,48.22999954223633,0.03309320533090698
4069,2015-11-25,49.61000061035156,49.76499938964844,47.88000106811523,48.0,382965.0,0.03580749840685904,-1.0378377040864641,-1.626266751951665,62.100984338261675,52.58009701851866,-2.1383417587780897,-2.2258993990305243,-3.5665952825231244,-4.583780873083391,15.620064361431696,1.8849983215332102,-0.09727686566323257,2.125,0.2885934871723066,3.9614065128276934,1.2067967435861533,3.0432032564138467,-3.732189324605855,92.68873314199858,41.35772600331474,0.9182032564138463,11,-2.0250015258789062,-2.0250015258789062,-3.9187498092651367,-6.430000305175781,0.1399993896484375,2,0.008062844310833928,1.211377070940784,47.89500045776367,-1.4050488662262912,48.80500030517578,1.040413070283542,48.5250015258789,0.008062844310833928
4070,2015-11-26,49.78499984741211,50.31000137329102,49.54999923706055,49.74499893188477,224897.0,0.0035274991918470278,-2.534891148134381,0.02484527972855984,62.64301844760112,55.542473585612456,-1.9860512165740687,-2.368352088214131,-3.6454592673658013,-4.642391068568301,14.518141376915617,0.7600021362304759,0.08223592716993267,2.202249336242673,0.09968363702834182,4.304815035457004,1.1509664866355038,3.253532185849842,-3.6739572754322367,80.30013712865738,30.280349617880248,1.0512828496071667,11,-1.927499771118157,-1.927499771118157,-4.093749046325684,-6.604999542236328,-0.8899993896484375,3,0.004519402928807814,-1.0378377040864641,49.61000061035156,1.211377070940784,47.89500045776367,-1.4050488662262912,48.80500030517578,0.004519402928807814
4071,2015-11-27,50.11000061035156,50.2599983215332,49.43999862670898,49.6349983215332,155142.0,0.006528086048720683,1.1161344943173332,11.874785428192077,70.17543454782106,58.30745861149779,-1.866991301875622,-2.6018972965500353,-3.855832146589705,-4.888328188589341,13.903842886932319,0.8199996948242259,0.18189805265210168,2.384500122070314,0.00605572931581122,4.762944514824817,1.1952779256930626,3.5737223184475653,-3.6630413342668007,92.49528351850927,38.02579978975491,1.1892221963772498,11,-1.344999313354485,-2.25250053405761,-4.451250076293945,-6.930000305175781,-1.6300010681152344,4,-0.000997789591928533,-2.534891148134381,49.78499984741211,-1.0378377040864641,49.61000061035156,1.211377070940784,47.89500045776367,-0.000997789591928533
4072,2015-11-30,50.45000076293945,50.47999954223633,49.86999893188477,50.25,445219.0,0.006785075802167473,3.6923426794019143,0.4210522088998466,76.51091764292042,61.12391492740075,-1.8050103325514968,-2.864288400270631,-4.092943485423703,-5.15191377724166,13.769335643363195,0.6100006103515554,0.45865474117447746,2.5820001602172837,-0.08837393356417778,5.252374253998745,1.246813113326553,3.9171872071080145,-3.693998119078188,98.9418416583914,37.64675333179371,1.33518704689073,11,-1.4025001525878906,-2.5075016021728516,-4.5525007247924805,-7.17500114440918,-2.3699989318847656,0,0.013676880401870317,1.1161344943173332,50.11000061035156,-2.534891148134381,49.78499984741211,-1.0378377040864641,49.61000061035156,0.013676880401870317
4073,2015-12-01,50.68000030517578,51.18000030517578,50.5,50.63999938964844,337387.0,0.004558960133956846,-3.250005960470162,0.20000381468271378,74.69799874242943,63.77149189958628,-1.7529706354860792,-3.0099718627555063,-4.18544020225481,-5.323025129298543,13.775840855174401,0.7299995422363281,0.845211718521675,2.6604997634887724,-0.2872036655869792,5.608203192564524,1.186648048950893,4.134351478026652,-3.5515979714770083,84.84848134554811,21.59252021849281,1.473851714537876,12,-1.2674999237060547,-2.387500762939453,-4.717499732971191,-7.340000152587891,-2.0800018310546875,1,0.0045382703403977764,3.6923426794019143,50.45000076293945,1.1161344943173332,50.11000061035156,-2.534891148134381,49.78499984741211,0.0045382703403977764
4074,2015-12-02,51.349998474121094,51.72999954223633,50.68999862670898,50.959999084472656,326944.0,0.01322016899981926,-1.2365603747425917,9.749761586877742,83.2999260503927,66.79566851115457,-2.116445638404194,-3.474972553533881,-4.701351038467628,-5.940099719781813,14.716953843852526,1.0499992370605469,1.1453850904765304,3.0872480392456083,-0.11888604470998132,6.293382123201198,1.4841809972678135,4.690315081223403,-3.7354043838450792,83.4060735286769,14.21269287050876,1.603067041977794,12,-1.6624984741210938,-2.782499313354492,-5.1024980545043945,-7.79749870300293,-2.6399993896484375,2,-0.04274585706035472,-3.250005960470162,50.68000030517578,3.6923426794019143,50.45000076293945,1.1161344943173332,50.11000061035156,-0.04274585706035472
4075,2015-12-03,50.18000030517578,51.93000030517578,50.06000137329102,51.56000137329102,498588.0,-0.022784775145318847,-1.308642178805822,-3.5384698149380047,74.984975175779,68.92659126659723,-0.7160513323256836,-2.209133431555564,-3.391552586826606,-4.744600648267372,15.469396155585544,1.8699989318847585,1.3099788111858857,1.7844999313354464,-1.5116150885971678,5.0806149512680605,0.1364424213691393,3.4325574413017534,-1.9892494516253194,29.718922877291128,-43.31174273084657,1.6480575099663068,12,-0.3924999237060547,-1.5125007629394531,-3.7712507247924805,-6.627500534057617,-1.5550003051757812,3,-0.008569157085705048,-1.2365603747425917,51.349998474121094,-3.250005960470162,50.68000030517578,3.6923426794019143,50.45000076293945,-0.008569157085705048
4076,2015-12-04,50.459999084472656,50.58000183105469,49.61000061035156,50.0,336744.0,0.00557988795524178,1.7714139355429368,-0.3333324119095845,73.82002397810953,70.79026363301575,-0.7741116508570158,-2.3841499714461207,-3.592186479940466,-5.001203242734121,15.947408176051114,0.970001220703125,1.4828077978214793,1.9202487945556612,-1.4756791730618346,5.316176762173157,0.2222848107469133,3.618212778364409,-1.6709683186621405,36.63787008323276,-37.646309998502836,1.6979639838087492,12,-0.6724987030029297,-1.7924995422363281,-3.9474992752075195,-6.907499313354492,-3.549999237060547,4,-0.031014638428532137,-1.308642178805822,50.18000030517578,-1.2365603747425917,51.349998474121094,-3.250005960470162,50.68000030517578,-0.031014638428532137
4077,2015-12-07,51.25,51.93999862670898,50.45000076293945,50.61000061035156,359485.0,0.015655983548569674,-2.1041651765491114,1.3913057900585475,73.00454793451688,72.35975853975908,-1.3195847068444664,-2.974194099700661,-4.2726634711511835,-5.7707207108337,17.290917094564122,1.4899978637695241,1.6228814519982322,2.486499786376953,-1.008109199794184,5.98110877254809,0.739195293291381,4.233804279462525,-1.9584141078910449,70.38629982236287,-4.577757004500953,1.7473044930855697,12,-1.3400001525878977,-2.5775012969970703,-4.507500648498535,-7.697500228881836,-6.450000762939453,0,-0.054048789419778975,1.7714139355429368,50.459999084472656,-1.308642178805822,50.18000030517578,-1.2365603747425917,51.349998474121094,-0.054048789419778975
4078,2015-12-08,50.709999084472656,51.459999084472656,50.4000015258789,51.34000015258789,321337.0,-0.010536603229801877,1.4367789884462927,-0.9843776077056958,67.14734253070174,72.92046500558575,-0.3780385136907469,-2.1909274885404955,-3.6089409619151382,-5.203827707470765,18.786939022055535,1.059997558593757,1.748132664315861,1.7207489013671875,-1.6565994451227084,5.098097247857083,0.03207472812223955,3.4094230746121355,-1.0999984741210938,47.21027513322815,-26.571874787572824,1.6886741732449497,12,-0.02000045776367898,-2.0375003814697266,-3.8174991607666016,-7.157499313354492,-6.2150001525878835,1,-0.05186348453757461,-2.1041651765491114,51.25,1.7714139355429368,50.459999084472656,-1.308642178805822,50.18000030517578,-0.05186348453757461
4079,2015-12-09,50.4000015258789,50.95000076293945,50.25,50.88000106811523,298036.0,-0.006113144630063294,1.2580708673528513,0.7619027435498422,63.51185145949073,73.01700200690682,0.06236365288257417,-1.7003267101265962,-3.201418676184197,-4.867270119598466,19.959733400422092,0.7000007629394531,1.8450392479739008,1.240751266479485,-2.0563253124775542,4.537827845436524,-0.40778702299903813,2.8892895559580083,-0.37060127258300213,33.905647557691005,-37.1449725312409,1.6485382894785205,12,0.2899971008300781,-1.7275028228759695,-3.393752098083489,-6.847501754760735,-4.630001068115227,2,-0.03571434518377059,1.4367789884462927,50.709999084472656,-2.1041651765491114,51.25,1.7714139355429368,50.459999084472656,-0.03571434518377059
4080,2015-12-10,50.43999862670898,50.68000030517578,49.38000106811523,50.0099983215332,222865.0,0.0007935932464118167,1.8571296824172663,-0.895834823450859,62.31510960583699,72.1436325689086,0.13974466369151628,-1.4960873398333732,-3.125457794952048,-4.880763815065755,20.909060579982587,1.299999237060554,2.013432209962744,1.076998519897451,-1.988534921706794,4.142531961501696,-0.4557682009046715,2.6097652406995735,1.5,41.40619412059223,-25.95676243804165,1.5327667208021232,12,0.220001220703125,-1.7674999237060476,-3.4487485885620046,-5.502498626708977,-5.634998321533196,3,-0.03429816790915319,1.2580708673528513,50.4000015258789,1.4367789884462927,50.709999084472656,-2.1041651765491114,51.25,-0.03429816790915319
4081,2015-12-11,49.59500122070313,50.349998474121094,49.36000061035156,50.18000030517578,297552.0,-0.016752526348373098,1.1405465147928506,-1.3604620216106942,54.73622293230783,69.7242220455072,1.0102449995151233,-0.3899122402433548,-2.1793452552700785,-4.010793965456664,22.346142338305484,1.0799980163574148,2.004478991074201,0.05350112915039773,-2.5787861566848775,2.685788414985673,-1.26264251376724,1.3696447720680354,2.293797454833971,9.108557791969025,-53.655231461123044,1.3161436429176359,12,1.0549983978271413,-0.9225025177002024,-2.6037511825561594,-4.12500190734864,-4.850002288818359,4,-0.019558447360178977,1.8571296824172663,50.43999862670898,1.2580708673528513,50.4000015258789,1.4367789884462927,50.709999084472656,-0.019558447360178977
4082,2015-12-14,49.08000183105469,50.08000183105469,48.98500061035156,50.040000915527344,325143.0,-0.010384098739238734,1.1057697245350842,1.6410266442349275,57.45754012400065,67.80861553234844,1.4644787835233402,0.3314982225313372,-1.6327344593520223,-3.451448829172115,23.89889087691223,1.095001220703125,1.963786548727498,-0.5817483901977525,-2.8583755958333086,1.6948788154378036,-1.720061993015534,0.5565652126200291,2.7076449218749943,3.8384355261819403,-61.776766953140424,1.1383136028177783,12,1.382497787475586,-0.4075031280517578,-2.088751792907715,-3.6100025177001953,-2.3400001525878906,0,-0.04421356769937079,1.1405465147928506,49.59500122070313,1.8571296824172663,50.43999862670898,1.2580708673528513,50.4000015258789,-0.04421356769937079
4083,2015-12-15,50.599998474121094,50.849998474121094,49.31499862670898,49.43000030517578,288364.0,0.0309697755981877,-1.192854534852659,-1.2187492549412298,56.38709556746071,64.8183010342449,-0.0760578337841622,-1.0123983046227636,-3.1244049147219997,-4.927710427649409,24.129025183777696,1.7699966430664062,1.8651261869458793,0.7934984207153306,-1.3216994449646222,2.9086962863952834,-0.26410051212464936,1.8510973535553106,1.019489510253898,82.18818006922753,19.171517028571827,1.0575989328399782,12,-0.1374988555908203,-1.927499771118164,-3.7687482833862305,-5.129999160766602,-3.7399978637695312,1,-0.11462449430758193,1.1057697245350842,49.08000183105469,1.1405465147928506,49.59500122070313,1.8571296824172663,50.43999862670898,-0.11462449430758193
4084,2015-12-16,50.81999969482422,51.65999984741211,50.6500015258789,50.6500015258789,305824.0,0.004347850342636628,-10.88246117942643,0.14529780768679612,56.638881398682294,62.77984617012303,-0.42370243178168465,-1.062822247946336,-3.287793827612461,-5.105127392229804,24.55166123470999,1.0600013732910156,1.6858815338657678,0.8712495803832994,-1.1033190703449307,2.8458182311115294,-0.11603474498081567,1.8585339057474144,-1.8349990844726562,68.59811618073827,7.446820849275447,0.9872843253641135,12,-0.3575000762939453,-2.147500991821289,-4.087499618530273,-5.350000381469727,-4.099998474121087,2,-0.12445889021883683,-1.192854534852659,50.599998474121094,1.1057697245350842,49.08000183105469,1.1405465147928506,49.59500122070313,-0.12445889021883683
4085,2015-12-17,51.099998474121094,51.68999862670898,50.93000030517578,51.5,324504.0,0.005509617886231277,-1.0540554473003014,-2.3529754959158877,56.38709556746071,60.84285412449538,-0.6252245103469747,-1.1771358808967705,-3.5091773343464467,-5.339044366561595,24.601637311871364,0.8699989318847585,1.525722271504776,1.0077484130859347,-0.8548644096838416,2.870361235855711,0.07644200170104654,1.9390548244708228,-2.061497879028323,78.18851810537055,20.13445442891465,0.9313064113848868,12,-0.6374988555908203,-2.427499771118164,-4.367498397827148,-5.629999160766602,-4.064998626708984,3,-0.10430524805312325,-10.88246117942643,50.81999969482422,-1.192854534852659,50.599998474121094,1.1057697245350842,49.08000183105469,-0.10430524805312325
4086,2015-12-18,50.33000183105469,51.02999877929688,50.209999084472656,50.9000015258789,491409.0,-0.015068427907221182,-1.0246776365982713,1.4249938011405723,49.26650851336989,58.20529418881238,0.1390113248652156,-0.2792995095093289,-2.651553116663351,-4.5308875142426785,24.38133840599687,0.8899993896484375,1.2034239851357142,0.14750175476073935,-1.5641707196866435,1.8591742292081221,-0.708334482462952,1.0033379919844307,-1.1854413146972718,49.72281726529031,-3.028713467687119,0.8558362372236926,12,0.0074977874755859375,-1.6575031280517578,-3.597501754760742,-4.860002517700195,-4.400001525878906,4,-0.10977550814373038,-1.0540554473003014,51.099998474121094,-10.88246117942643,50.81999969482422,-1.192854534852659,50.599998474121094,-0.10977550814373038
4087,2015-12-21,49.42499923706055,50.66999816894531,49.42499923706055,50.349998474121094,354138.0,-0.017981374151982088,-1.6918918027243146,1.6228065478979201,42.91358952233702,55.51265496566075,0.8469825223525262,0.7109860468034483,-1.6442598999168823,-3.604575208490914,23.66457816774154,1.2449989318847656,0.9839922584739966,-0.7885007858276367,-2.415492818428106,0.8384912467728327,-1.6019968021278714,0.024995230472597996,-0.1786211962890718,4.631604646381878,-42.239809599902486,0.8134960163002358,12,0.9125003814697266,-0.7525005340576172,-2.854999542236328,-3.934999465942383,-1.9599990844726562,0,-0.09468893024618508,-1.0246776365982713,50.33000183105469,-1.0540554473003014,51.099998474121094,-10.88246117942643,50.81999969482422,-0.09468893024618508
4088,2015-12-22,49.47999954223633,49.90999984741211,49.03499984741211,49.70000076293945,161064.0,0.0011128033591256692,1.7343776077056958,0.23783935368665018,38.65290040151607,52.750549292552456,0.669570898047823,0.8230146710517232,-1.586806755841394,-3.632859652181935,23.765523173498654,0.875,0.7572114211953647,-0.8127504348754897,-2.0785525495285384,0.453051679777559,-1.4456514922020176,-0.1798493775489618,2.209999084472649,16.760824837067137,-24.436268131098583,0.6329010573265247,12,0.8575000762939453,0.10000038146972656,-2.9137496948242188,-3.989999771118164,-2.415000915527351,1,-0.0553758667970613,-1.6918918027243146,49.42499923706055,-1.0246776365982713,50.33000183105469,-1.0540554473003014,51.099998474121094,-0.0553758667970613
4089,2015-12-23,50.0099983215332,50.27000045776367,49.46500015258789,49.77999877929688,164711.0,0.010711373973325555,1.1466565620088602,-1.0454466638923245,48.88156398839327,51.25793311283649,0.08764961705824703,0.34205663096670236,-1.9815290421961649,-4.1443656476152455,23.46823637665904,0.8050003051757812,0.4838433132539066,-0.3027515411376953,-1.5353365962926588,0.9298335140172682,-0.9190440687151806,0.31354098643979,1.6269003295898372,36.72312325429038,-5.681089002199336,0.6162925275774822,12,0.3275012969970703,-0.2324981689453125,-3.1899986267089844,-4.339998245239258,-3.6149978637695312,2,-0.06298735886630336,1.7343776077056958,49.47999954223633,-1.6918918027243146,49.42499923706055,-1.0246776365982713,50.33000183105469,-0.06298735886630336
4090,2015-12-25,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,0.0,0.0,1.0,0.0,46.92621936316341,50.390154938487115,0.02261811607436215,0.3792200369798806,-1.8618390462032508,-4.114029049189455,22.821388260444287,0.0,0.28588950683253245,-0.3140014648437486,-1.5303047781922174,0.9023018485047203,-0.9221531215179866,0.2941501918304894,1.5748623535156199,48.87213013191767,5.501462262183907,0.6081516566742359,12,0.3275012969970703,-0.217498779296875,-3.1899986267089844,-4.062498092651367,-3.8899993896484304,4,-0.06578678686764661,1.1466565620088602,50.0099983215332,1.7343776077056958,49.47999954223633,-1.6918918027243146,49.42499923706055,-0.06578678686764661
4091,2015-12-28,50.06000137329102,50.27000045776367,49.88999938964844,50.209999084472656,92645.0,0.0009998610965018528,1.8148179544780232,-100.0,40.95744403314972,48.556810928392565,0.050860458060327574,0.3428575952301216,-1.8057058233910155,-4.13261775910545,22.325706310271727,0.3800010681152344,0.13727003810775074,-0.26149845123290305,-1.4798575575190043,0.9568606550531982,-0.8706780043759537,0.34768110191014756,1.473862085205063,62.69128918234782,21.798637164437146,0.6091795531430498,12,0.30249786376952414,-0.2675018310546946,-3.167501449584968,-4.112501144409187,-4.67500305175782,0,-0.060427515838880286,1.0,50.0099983215332,1.1466565620088602,50.0099983215332,1.7343776077056958,49.47999954223633,-0.060427515838880286
4092,2015-12-29,51.13999938964844,51.2400016784668,50.0099983215332,50.349998474121094,234348.0,0.021574070849579297,1.4848414790154283,-5.266753134457664,53.019670371001396,48.18265257323042,-0.7891886810994038,-0.7196961930367891,-2.7790143577974575,-5.180749759607409,21.917390774862895,1.2300033569335938,0.02109610816081897,0.7839996337890653,-0.4875943905570921,2.0555936581352228,0.14820262161598663,1.419796645962144,0.34388679662596644,95.46475257253974,53.08390869020336,0.6357970121730777,12,-0.7775001525878906,-1.3474998474121094,-4.086250305175781,-5.192499160766602,-6.645000457763665,1,-0.10187718315708949,1.8148179544780232,50.06000137329102,1.0,50.0099983215332,1.1466565620088602,50.0099983215332,-0.10187718315708949
4093,2015-12-30,50.90999984741211,51.349998474121094,50.83000183105469,51.18000030517578,100507.0,-0.004497449061035441,-1.4186087774239051,-0.3417723352680425,53.62215258703517,47.8474604830474,-0.570595205691248,-0.4970670621651436,-2.4452161110642265,-4.912313695357653,21.089157391461047,0.5199966430664062,0.03303505840861476,0.5425001144409194,-0.7454859699140854,1.8304861987959242,-0.10149292773658658,1.1864931566184254,0.5249086120850492,76.65787700271784,31.83331440377175,0.6439930421775039,12,-0.5475006103515625,-1.1175003051757812,-3.6700000762939453,-4.834999084472656,-9.720001220703132,2,-0.06766842870064038,1.4848414790154283,51.13999938964844,1.8148179544780232,50.06000137329102,1.0,50.0099983215332,-0.06766842870064038
4094,2016-01-04,49.15499877929688,49.79999923706055,48.88999938964844,49.79999923706055,347867.0,-0.03447261978737637,1.821702950621884,2.3888865341414562,42.66133175081018,46.32237561453068,1.0319036622628417,1.1436964980869178,-0.6249793015141378,-3.1126441341401474,19.36692755209682,2.020000457763672,0.02250453094399063,-1.1027509689331012,-2.412131483959705,0.20662954609350237,-1.757441226446403,-0.4480607114197994,2.2319115079585785,10.77233692163149,-33.060101959111435,0.6546902575133036,1,0.9650001525878835,0.7550010681152202,-1.914999008178718,-3.079998016357429,-7.7199974060058665,0,-0.042518567887101066,-1.4186087774239051,50.90999984741211,1.4848414790154283,51.13999938964844,1.8148179544780232,50.06000137329102,-0.042518567887101066
4095,2016-01-05,49.75,49.8849983215332,48.93500137329102,49.790000915527344,301915.0,0.01210459231978911,7.2609964837788805,0.062016879284139244,50.911221806888754,46.505121536032775,0.2517397955366363,0.5426509913406363,-1.1489036636209278,-3.6782240659537777,18.214325665020038,0.9499969482421804,-0.0766629604323299,-0.48624973297118856,-1.8149837683901566,0.8424843024477795,-1.1506167506806761,0.17811728473829902,1.5999984741210938,34.959387415216,-12.717409359700476,0.6643670177094849,1,0.3699989318847656,0.6649990081787109,-2.1650009155273438,-3.3299999237060547,-7.540000915527344,1,-0.06743717672836835,1.821702950621884,49.15499877929688,-1.4186087774239051,50.90999984741211,1.4848414790154283,51.13999938964844,-0.06743717672836835
4096,2016-01-06,48.89500045776367,49.625,48.43999862670898,49.52000045776367,272798.0,-0.017185920446961322,1.838329754671313,15.624642380316613,48.954203349085226,47.17630085011591,0.9854035928949472,1.343262997614211,-0.2630513532760901,-2.801989116930031,17.59812010790557,1.3100013732910227,-0.2261554344224237,-1.2629993438720675,-2.714873773780276,0.18887508603614123,-1.9889365588261683,-0.5370621289179667,2.356598052978512,15.635802574331093,-36.033602766127814,0.7259372149541039,1,0.9999980926513672,1.2949981689453054,-1.0375003814697195,-2.2024993896484375,-7.665000915527344,2,-0.05675430002860915,7.2609964837788805,49.75,1.821702950621884,49.15499877929688,-1.4186087774239051,50.90999984741211,-0.05675430002860915
4097,2016-01-07,48.47999954223633,48.70500183105469,47.099998474121094,47.474998474121094,443596.0,-0.008487594061602044,1.206181620833672,-1.608001708984375,36.30491943055549,46.91541407556473,1.3994236985938215,1.6233311864863111,0.16539855797454095,-2.37936693242267,16.467957770683466,1.7950019836425781,-0.4200966334224461,-1.5395002365112305,-3.0786242027621356,-0.00037627026032538424,-2.3090622196366795,-0.7699382533857815,2.602902975463863,32.47061336741728,-14.704759886238286,0.7695619831254521,1,0.7449989318847656,1.039999008178711,-0.1687488555908132,-1.7874984741210938,-7.079998016357422,3,-0.06384078485823264,1.838329754671313,48.89500045776367,7.2609964837788805,49.75,1.821702950621884,49.15499877929688,-0.06384078485823264
4098,2016-01-08,48.08000183105469,48.80500030517578,47.9900016784668,48.349998474121094,363958.0,-0.008250777948814902,-2.622240683598386,-0.26865309066064413,32.7020296891406,45.11768804231444,1.7656213287590887,1.9143429733677095,0.5996200847900681,-1.9708031048836077,15.297128247447972,0.8149986267089844,-0.5125234138601087,-1.8079980850219712,-3.5364781591617316,-0.07951801088221089,-2.672238122091855,-0.9437580479520875,2.684268363159177,35.18863233849858,-8.89368851077549,0.8642400370698817,1,1.1449966430664062,1.4399967193603516,0.41499805450439453,-1.3025016784667969,-5.605003356933594,4,-0.07456328541265522,1.206181620833672,48.47999954223633,1.838329754671313,48.89500045776367,7.2609964837788805,49.75,-0.07456328541265522
4099,2016-01-11,48.599998474121094,49.2750015258789,47.45000076293945,47.849998474121094,427022.0,0.010815237588667204,-1.3548466487170183,-2.7778123145610216,34.68136510129986,43.75714867988516,1.1449906493541633,1.3202713467745184,0.11640444352319435,-2.464433163987735,14.344125721115663,1.825000762939446,-0.4593218633219962,-1.1980012893676744,-3.000111602513101,0.6041090237777524,-2.099056445940384,-0.2969461327949645,1.8711299824853498,53.85996704430117,13.509730950836179,0.9010551565727124,1,0.625,0.9200000762939453,0.2525014877319336,-1.4724979400634766,-6.064998626708984,0,-0.15246913744982626,-2.622240683598386,48.08000183105469,1.206181620833672,48.47999954223633,1.838329754671313,48.89500045776367,-0.15246913744982626
4100,2016-01-12,48.709999084472656,49.38000106811523,48.5,48.74499893188477,372782.0,0.0022633871153336926,-2.8681534269544855,-0.04666646321615531,39.199981689453104,43.56187508614108,0.9288734857382153,1.1320594180224504,0.03490514836227021,-2.5177803073405443,14.183021077799168,0.8800010681152273,-0.3673150553637612,-1.0015007019042983,-2.8395801071471993,0.8365787033386027,-1.9205404045257453,-0.08246099928285133,1.4914389735349616,63.76236187782703,23.58158889106776,0.9190397026214495,1,0.5149993896484375,0.8099994659423828,0.41750049591064453,-1.3074989318847656,-5.579998016357429,1,-0.14935327135944665,-1.3548466487170183,48.599998474121094,-2.622240683598386,48.08000183105469,1.206181620833672,48.47999954223633,-0.14935327135944665
4101,2016-01-13,48.625,49.53499984741211,48.56000137329102,49.20000076293945,388123.0,-0.0017450027934767798,-1.7659609005957793,16.428664850132904,44.011978612557314,42.56102044631396,0.8816232092918668,1.202305238093743,0.16654231584290358,-2.3525751360992615,13.979930205767433,0.9749984741210866,-0.4243692280409874,-1.0379997253417983,-2.9391301523014377,0.8631307016178411,-1.988564938821618,-0.08743451186197859,1.3283228912966933,62.628364098940814,17.209328873095252,0.9505652134798207,1,0.5999984741210938,0.8949985504150391,0.6024999618530273,-1.1224994659423828,-5.095001220703118,2,-0.13192803939387854,-2.8681534269544855,48.709999084472656,-1.3548466487170183,48.599998474121094,-2.622240683598386,48.08000183105469,-0.13192803939387854
4102,2016-01-14,46.90999984741211,48.18500137329102,46.27000045776367,48.18500137329102,508623.0,-0.03526992601723167,2.00391940975482,2.217391015902303,34.59232120313955,40.446594736992225,2.1607200530322146,2.894817558509992,1.8980916769143619,-0.5495222794693362,14.602458242067783,2.354999542236328,-0.5156177018620554,-2.6444997787475586,-4.900326695828042,-0.38867286166707515,-3.7724132372878003,-1.5165863202073169,2.8150570905105354,19.601822642832108,-28.226053099908693,1.1279134585402413,1,1.1674995422363281,2.1949996948242188,2.317500114440918,0.6825008392333984,-3.115001678466797,3,-0.12108293164893558,-1.7659609005957793,48.625,-2.8681534269544855,48.709999084472656,-1.3548466487170183,48.599998474121094,-0.12108293164893558
4103,2016-01-15,44.79999923706055,47.27999877929688,44.55500030517578,46.915000915527344,537114.0,-0.04497976161191497,-1.0921297143735822,1.6588228606305668,23.73991912225027,38.34421555604113,3.7021972350885406,4.7937980232257615,3.9988523186998535,1.6009898306413959,14.970631742417794,2.724998474121101,-0.6326188578877705,-4.464500427246094,-7.508106086070342,-1.4208947684218458,-5.986303256658218,-2.94269759783397,4.7350006103515625,4.919657718979346,-42.482374566327856,1.521802829412124,1,2.4200000762939453,3.322500228881836,4.491250038146973,3.2574996948242188,-0.6800003051757741,4,-0.07589280734560844,2.00391940975482,46.90999984741211,-1.7659609005957793,48.625,-2.8681534269544855,48.709999084472656,-0.07589280734560844
4104,2016-01-18,44.49499893188477,45.27999877929688,43.38000106811523,44.790000915527344,440068.0,-0.0068080426421852636,1.9803939168184959,0.13948073263772695,23.031783801207396,35.24650022207654,3.661731592895677,4.849274003639394,4.328435224575323,1.9565558682006596,14.990333062009304,1.8999977111816548,-0.9682463828831089,-4.453250694274892,-8.07569733300437,-0.8308040555454141,-6.264474013639635,-2.6420273749101497,4.442400970458976,18.115322256764404,-27.898630468649845,1.8112233193647398,1,2.0075016021728445,3.0400009155273295,5.186249732971184,3.562499999999993,-0.395000457763679,0,-0.04539837074400199,-1.0921297143735822,44.79999923706055,2.00391940975482,46.90999984741211,-1.7659609005957793,48.625,-0.04539837074400199
4105,2016-01-19,45.77000045776367,46.0099983215332,45.2599983215332,45.61999893188477,452517.0,0.02865494002664737,1.380962761126249,-0.5084763296393401,31.266366554857598,33.28118502271791,1.9699579383265515,3.324961000665809,3.059811301038792,0.7219248126810243,14.763946389772897,1.5149993896484304,-1.299202480606823,-2.9117492675781236,-6.6500536698323955,0.8265551346761484,-4.78090146870526,-1.0425970664509876,2.389363607788084,38.830217118604644,-4.864556196839693,1.8691522011271362,1,0.6875,1.7649993896484304,3.911248207092285,2.2874984741210938,-2.920001983642578,1,-0.07067949700670872,1.9803939168184959,44.49499893188477,-1.0921297143735822,44.79999923706055,2.00391940975482,46.90999984741211,-0.07067949700670872
4106,2016-01-20,44.80500030517578,45.21500015258789,44.5,45.0,332835.0,-0.02108368238882563,1.28800048828125,-1.299984741366218,22.055581843183717,31.697925290787712,2.563342138452903,4.063138171813627,4.018495290770062,1.7197786119321705,15.361709907274463,1.2700004577636719,-1.4400469830105536,-3.600499343872073,-7.631093868082132,0.430095180337986,-5.615796605977103,-1.5852020817670436,2.6852529407348626,29.656589938726736,-7.1802403190288295,2.0152972621050305,1,1.6525001525878906,2.729999542236321,4.861248970031738,3.282499313354492,-0.7750015258788991,2,-0.037384203228474466,1.380962761126249,45.77000045776367,1.9803939168184959,44.49499893188477,-1.0921297143735822,44.79999923706055,-0.037384203228474466
4107,2016-01-21,44.74499893188477,45.18000030517578,44.025001525878906,44.64500045776367,425365.0,-0.0013391668983891991,1.3814377851187667,-0.5128134903556841,22.391399865657007,30.55229975484509,2.277299479416776,3.9574490641244964,4.097143366692613,1.8202026348167948,16.77882158083354,1.154998779296875,-1.7435627807974399,-3.4265007019042883,-7.741268585784603,0.8882671819760262,-5.583884643844449,-1.2691167599641275,2.169819009134514,34.9999657655175,3.068031903853157,2.157383941940159,1,1.7125015258788991,2.7900009155273295,4.916250228881829,3.3425006866455007,-0.3449974060058665,3,-0.027153875999359922,1.28800048828125,44.80500030517578,1.380962761126249,45.77000045776367,1.9803939168184959,44.49499893188477,-0.027153875999359922
4108,2016-01-22,46.7400016784668,47.26499938964844,45.209999084472656,45.709999084472656,588326.0,0.04458604970846047,-1.0246282554077493,10.30018310826203,39.41255347849799,31.07798735231155,0.08071657963677126,1.8410385260514062,2.1630519368403966,-0.11286576682132932,18.024823570971186,2.5200004577636648,-1.9410722321522442,-1.2944980621337905,-5.608329890515272,3.0193337662476907,-3.451413976324531,0.8624178520569501,-3.3600006103515696,86.48653956240447,49.73502989084288,2.156915914190741,1,-0.282501220703125,0.7949981689453054,2.8274974822998047,1.3474979400634766,-1.6300010681152344,4,-0.06300820290467068,1.3814377851187667,44.74499893188477,1.28800048828125,44.80500030517578,1.380962761126249,45.77000045776367,-0.06300820290467068
4109,2016-01-25,46.86000061035156,47.11999893188477,46.49499893188477,47.10499954223633,270624.0,0.0025673711505245222,3.545492377477605,-0.2378624416223163,36.779509108156574,30.809045954389713,-0.34873001060001485,1.5525497600547595,2.0806630428357806,-0.16920459304304103,19.05747939250577,0.625,-2.0016039306619433,-1.0169992446899414,-5.256516800201055,3.2225183108211723,-3.1367580224454983,1.1027595330656155,-3.402299575805671,87.50002943441189,48.434823735364596,2.1197587777555573,1,-0.4025001525878906,0.6749992370605398,2.707498550415039,1.227499008178711,-0.8500022888183594,0,-0.058472079444691905,-1.0246282554077493,46.7400016784668,1.3814377851187667,44.74499893188477,1.28800048828125,44.80500030517578,-0.058472079444691905
4110,2016-01-26,46.72000122070313,46.915000915527344,46.0,46.22999954223633,265270.0,-0.002987609642017497,1.0795450112056597,-2.000015570260831,39.353895229705266,30.291481134072818,-0.5818893267463281,1.5108976120238609,2.2778921285202287,0.023269731012625527,20.224496699741206,0.9150009155273438,-2.0082263321565605,-0.9924987792968665,-5.137805004470344,3.1528074458766113,-3.065151891883609,1.080154333289876,-3.18615421905519,83.17905776915437,39.4503182392715,2.0726531125867407,1,-0.9375000000000071,0.8149986267089702,2.8474979400634695,1.3674983978271413,-0.9950027465820384,1,-0.05607882444619949,3.545492377477605,46.86000061035156,-1.0246282554077493,46.7400016784668,1.3814377851187667,44.74499893188477,-0.05607882444619949
4111,2016-01-27,47.03499984741211,47.07500076293945,46.415000915527344,46.72000122070313,259200.0,0.0067422649503141585,2.3417675065429226,0.6428521381693949,42.857142857142826,31.209794651184293,-1.2808424375655463,1.009406454215906,2.035924359860857,-0.22427546163444134,21.199917429440806,0.6599998474121094,-2.0733607832472316,-0.5262500762939482,-4.5292131794482415,3.4767130268603452,-2.5277316278710984,1.475231475283202,-3.426529798004161,92.90124401598406,45.77598896611181,2.001481551577147,1,-1.7049999237060547,0.3299999237060547,2.532499313354492,1.052499771118164,-2.075000762939453,2,-0.08897632373482989,1.0795450112056597,46.72000122070313,3.545492377477605,46.86000061035156,-1.0246282554077493,46.7400016784668,-0.08897632373482989
4112,2016-01-28,45.93000030517578,47.00500106811523,45.68000030517578,46.75,231480.0,-0.023493133747658046,-1.0075773776840051,-2.60318498334853,40.06468767782232,33.023657824025626,-0.36819447568004193,1.7961632279185125,3.1816657320839283,0.9364491160463331,21.62045250235944,1.3549995422363281,-2.247726246720319,-1.3707496643066435,-5.058823264432263,2.317323935818976,-3.2147864643694533,0.4732871357561663,-2.2483996689630246,35.03655054890794,-13.036862567665153,1.8440368000628096,1,-0.6075000762939453,1.4349994659423828,3.5749988555908203,2.157499313354492,-1.1599998474121094,3,-0.04136733100924428,2.3417675065429226,47.03499984741211,1.0795450112056597,46.72000122070313,3.545492377477605,46.86000061035156,-0.04136733100924428
4113,2016-01-29,47.46500015258789,47.46500015258789,46.2750015258789,46.68500137329102,355492.0,0.03342041883764435,2.0512833052936528,-0.9512183775435115,45.204908983956344,35.487338399886625,-1.6599728946319985,-0.010709557811154014,1.672879412916643,-0.545149731981283,21.856053084698342,1.5349998474121094,-2.4532194642185203,0.3365001678466797,-2.9407212154268407,3.6137215511202,-1.302110523790084,1.9751108594834434,-3.7117315413064205,100.0,50.4832767786577,1.6386106916367607,1,-1.7199993133544922,-0.10000038146972656,2.039999008178711,0.6224994659423828,-3.3050003051757812,4,-0.06457386741505944,-1.0075773776840051,45.93000030517578,2.3417675065429226,47.03499984741211,1.0795450112056597,46.72000122070313,-0.06457386741505944
4114,2016-02-01,47.06499862670898,47.74499893188477,46.665000915527344,47.59000015258789,236301.0,-0.008427294313557598,1.5868244323632605,-0.6730799327047376,43.21649509186255,36.81513045955384,-0.9578022965491257,0.23682849851993382,2.0862827500525185,-0.09848083570598476,23.57243189214133,1.079998016357429,-2.444001507938161,0.040998649597163705,-3.094361146844413,3.1763584460387406,-1.5266812486236248,1.6086785478179522,-3.1632607537752477,67.07018123980457,18.555882425893515,1.5676798982207893,2,-1.1799983978271413,0.3000011444091868,2.893751144409187,1.0225009918212962,-3.2700004577636648,0,-0.04153825716352977,2.0512833052936528,47.46500015258789,-1.0075773776840051,45.93000030517578,2.3417675065429226,47.03499984741211,-0.04153825716352977
4115,2016-02-02,46.39500045776367,47.13000106811523,46.11999893188477,47.02000045776367,291572.0,-0.014235593083924747,1.3905341471342476,1.1904727304433593,41.22738381758365,38.94533067893161,-0.2121324888979217,0.6773175350618317,2.7539529049965665,0.6155608185840933,25.545899647077086,1.0100021362304545,-2.1208860870045427,-0.46124954223633097,-3.3301957333832846,2.4076966489106226,-1.8957226378098113,0.9732235533371494,-2.262666921292883,34.62472775235659,-11.604223192372729,1.434473095573478,2,-0.5100002288818359,0.9699993133544922,3.66249942779541,1.6924991607666016,-1.9249992370605398,1,-0.008298353969862782,1.5868244323632605,47.06499862670898,2.0512833052936528,47.46500015258789,-1.0075773776840051,45.93000030517578,-0.008298353969862782
4116,2016-02-03,46.11999893188477,46.83000183105469,45.834999084472656,46.474998474121094,253559.0,-0.005927395692759019,-1.151359064346779,0.5679992675781136,46.495117053958154,41.62352147763174,0.300632718219191,0.7734169095134362,3.0138726258385375,0.94047937102291,27.287207676430814,0.9950027465820312,-1.7387792480509887,-0.5975009918212848,-3.315746506056982,2.1207445224144124,-1.9566237489391298,0.7616217652965602,-1.7709054716891472,21.307453720210052,-27.121033621596407,1.3591227571178484,2,0.3575000762939382,1.2450008392333913,3.945000648498528,1.9675006866455007,-2.3149986267089915,2,-0.008564624174147495,1.3905341471342476,46.39500045776367,1.5868244323632605,47.06499862670898,2.0512833052936528,47.46500015258789,-0.008564624174147495
4117,2016-02-04,45.3849983215332,46.474998474121094,44.75500106811523,46.474998474121094,313347.0,-0.01593670050680407,2.1559581013309574,3.070426924275537,52.95603250066696,43.12835248009496,1.2694618564188147,1.3330028564327634,3.715913127141107,1.7221886305230356,28.36971492688064,1.7199974060058665,-1.527893775265298,-1.1777515411376953,-3.8249857560580267,1.469482673782636,-2.501368648597861,0.14586556632247039,-0.8321505330362271,21.07015730853154,-31.50441299466575,1.3236171074601653,2,0.8650016784667969,1.980001449584961,4.692501068115234,2.847501754760742,-0.7399978637695312,3,-0.009364310956885169,-1.151359064346779,46.11999893188477,1.3905341471342476,46.39500045776367,1.5868244323632605,47.06499862670898,-0.009364310956885169
4118,2016-02-05,44.49499893188477,45.91999816894531,44.33000183105469,45.5,371098.0,-0.019609990581979653,-1.3820254256902913,0.9220191994736353,50.0,44.59729591252201,2.0199357900649773,2.045527156600585,4.591267474307266,2.649804632365729,29.664642322139866,1.589996337890625,-1.123934622910845,-1.888500785827631,-4.5881386088235345,0.8111370371682725,-3.2383196973255792,-0.5386818743296828,3.25,4.831544389597851,-49.94961374724868,1.349818911497951,2,1.5425014495849538,2.8700008392333913,5.582500457763665,4.059999465942376,0.9249992370605398,4,0.006180504157329736,2.1559581013309574,45.3849983215332,-1.151359064346779,46.11999893188477,1.3905341471342476,46.39500045776367,0.006180504157329736
4119,2016-02-08,41.18999862670898,44.540000915527344,40.89500045776367,44.47999954223633,607740.0,-0.07427801740674855,1.1378278846239898,3.27362927255132,31.694640092064944,43.7462675638953,4.95738669684345,5.0245357302649225,7.787628356044763,5.966240151675372,31.09657308416287,3.645000457763672,-0.7884974097121216,-4.8230010986328224,-8.192598692632593,-1.4534035046330516,-6.507799895632708,-3.138202301632937,6.486700363159194,4.73132542209442,-49.91666395626309,1.684798796999887,2,3.1300010681152415,4.20000076293946,8.88750076293946,7.482500076293952,4.25,0,0.0721049118651167,-1.3820254256902913,44.49499893188477,2.1559581013309574,45.3849983215332,-1.151359064346779,46.11999893188477,0.0721049118651167
4120,2016-02-09,41.435001373291016,41.86999893188477,40.36000061035156,41.025001525878906,647101.0,0.005948112521255933,1.3593816589825891,-0.12461997973225211,35.708237574979464,42.95194475476604,4.340296741323101,4.433891198787151,7.428951618179674,5.731818294126413,32.7568737608656,1.5099983215332102,-0.8310310420240228,-4.214248466491696,-7.912622974994072,-0.5158739579893208,-6.063435720742881,-2.365061212240512,5.970429675292976,16.615155488682085,-39.492392978566095,1.8491872542511867,2,2.6174983978271484,3.687498092651367,8.579998016357422,7.237497329711914,3.059997558593757,1,0.056956599913993156,1.1378278846239898,41.18999862670898,-1.3820254256902913,44.49499893188477,2.1559581013309574,45.3849983215332,0.056956599913993156
4121,2016-02-10,42.209999084472656,42.875,41.36000061035156,41.84000015258789,413710.0,0.018703938349117655,-1.2781979687423815,0.9024367550870402,39.86405585411839,42.92965232991005,3.1389949754878614,3.3240835564418205,6.53646439642533,4.978322496190572,34.37220056303235,1.5149993896484375,-0.8512579501574962,-3.1185007095336914,-6.842847955172786,0.6058465361054033,-4.980674332353239,-1.256327086714144,4.772706137817387,30.253460677101202,-27.34575575424425,1.8621736228195491,2,1.8425006866455078,2.782501220703125,8.057499885559082,6.462499618530273,-0.029998779296875,2,0.05354186650674064,1.3593816589825891,41.435001373291016,1.1378278846239898,41.18999862670898,-1.3820254256902913,44.49499893188477,0.05354186650674064
4122,2016-02-11,41.22999954223633,41.81999969482422,40.900001525878906,41.70000076293945,433216.0,-0.023217236756511328,1.591547479610148,-1.2702772365016033,26.022614618560084,40.79828628931047,3.779659063490257,4.06515606635098,7.374203470499673,5.965401968600979,34.78586414711583,1.30999755859375,-0.9483237695553797,-3.814500236511229,-7.881558222728884,0.2525577497064262,-5.848029229620053,-1.780971243402405,5.355343403337407,15.647469674515616,-36.715656398060915,2.033528993108826,2,2.822500228881836,3.717500686645508,8.812499046325684,7.442499160766602,2.2150001525878906,3,0.06245454260317418,-1.2781979687423815,42.209999084472656,1.3593816589825891,41.435001373291016,1.1378278846239898,41.18999862670898,0.06245454260317418
4123,2016-02-12,41.400001525878906,41.81499862670898,41.08000183105469,41.43999862670898,524722.0,0.004123259411352276,-1.1617664383446162,0.08509999350690002,26.343160089675123,38.92347128906742,2.971329998398488,3.8234023556388763,7.053568646823621,5.818309945609684,34.48204381371802,0.7349967956542898,-1.1361657608601163,-3.4744983673095717,-7.856618760787576,0.9076220261684327,-5.665558564048574,-1.2834381705705695,4.8118208795814965,24.880402861205262,-22.086459395300984,2.1910601967390035,2,2.344999313354492,3.5474987030029297,7.97249698638916,7.272497177124023,1.3499984741210938,4,0.0783816138232829,1.591547479610148,41.22999954223633,-1.2781979687423815,42.209999084472656,1.3593816589825891,41.435001373291016,0.0783816138232829
4124,2016-02-15,42.474998474121094,42.790000915527344,41.85499954223633,42.07500076293945,384821.0,0.02596610890389006,-1.2261933415379584,-10.000667620411887,32.98595885447148,38.00775740427718,1.3150635607233099,2.7292423817985423,5.815725346051067,4.775660543716583,33.46200260711427,1.3899993896484375,-1.1945694663815942,-2.298501396179198,-6.808693757976108,2.211690965617713,-4.553597577077653,-0.04340521528074248,3.3857146236327793,84.09536290444902,39.98613994828133,2.255096180898454,2,1.1200027465820312,2.472501754760742,6.897500038146973,6.197500228881836,1.1050033569335938,0,0.06933489819001482,-1.1617664383446162,41.400001525878906,1.591547479610148,41.22999954223633,-1.2781979687423815,42.209999084472656,0.06933489819001482
4125,2016-02-16,42.53499984741211,42.99499893188477,41.95500183105469,42.9900016784668,520439.0,0.0014126280269926017,3.473141038262019,-1.1375110865273659,31.587563214085066,36.351362533180165,0.726320185742793,2.5449366442846255,5.627935611066093,4.74676797972068,32.985561324744616,1.0399971008300852,-1.4555715081963996,-2.0767499923706083,-6.6677784151961035,2.514278430454887,-4.3722642037833594,0.21876421904214283,2.995670501097628,78.04297594097474,38.448893896385826,2.295514211412749,2,0.8824996948242188,2.4125003814697266,6.837498664855957,6.13749885559082,1.2249984741210938,1,0.06829666838410975,-1.2261933415379584,42.474998474121094,-1.1617664383446162,41.400001525878906,1.591547479610148,41.22999954223633,0.06829666838410975
4126,2016-02-17,43.13000106811523,43.290000915527344,42.74499893188477,42.79999923706055,319661.0,0.01398850882420577,-1.4772679983354617,-0.7252758308460893,38.04441270779261,34.694515889527466,-0.3770680089024694,1.9162623524306497,4.900398697089493,4.15367909306655,32.11735426235456,0.7550010681152344,-1.6753908136184634,-1.3979988098144602,-6.035064055917196,3.239066436288276,-3.7165314328658283,0.9205338132369079,2.0904290961050194,93.3054440053371,50.93991841941772,2.31853262305137,2,0.00999832153321023,1.8174991607666087,6.242497444152839,5.542497634887702,-0.00500106811522727,2,0.03164845420740425,3.473141038262019,42.53499984741211,-1.2261933415379584,42.474998474121094,-1.1617664383446162,41.400001525878906,0.03164845420740425
4127,2016-02-18,43.52999877929688,43.90499877929688,43.060001373291016,43.5099983215332,313403.0,0.009274233741611404,1.1947971523549328,0.060607111481041934,31.394793903555154,32.62727076770025,-1.1933642033732283,1.4973422704203685,4.344312714915624,3.7675194232831686,30.86336288687156,0.8449974060058665,-1.8289719129152076,-0.9372510910034109,-5.594139216052973,3.7196370340461513,-3.265695153528192,1.3911929715213702,1.3988056116912446,86.72564937695465,49.51686842921559,2.328444062524782,2,-1.079998016357429,0.742502212524407,5.842499732971184,5.142499923706048,-0.22999954223633523,3,-0.0310130602338351,-1.4772679983354617,43.13000106811523,3.473141038262019,42.53499984741211,-1.2261933415379584,42.474998474121094,-0.0310130602338351
4128,2016-02-19,43.79499816894531,44.13000106811523,43.334999084472656,43.54499816894531,398289.0,0.006087741720187445,-1.3731467352934266,12.49971390424885,34.339076207357365,32.92109700273275,-1.7523826631938064,1.0544608556620148,3.940494675225132,3.527060937186043,31.161014807907144,0.795001983642571,-2.072779195109831,-0.5250015258789062,-5.06405435030053,4.014051298542718,-2.794527938089722,1.7445248863319094,0.8596779952046205,85.27460771524127,49.70150837693589,2.2695264122108134,2,-1.549997329711914,0.25750160217285156,4.79625129699707,4.877500534057617,0.3800010681152344,4,-0.00799174537628533,1.1947971523549328,43.52999877929688,-1.4772679983354617,43.13000106811523,3.473141038262019,42.53499984741211,-0.00799174537628533
4129,2016-02-22,44.11999893188477,44.52000045776367,43.82500076293945,43.959999084472656,318980.0,0.00742095619426042,-2.2325831034146253,0.6399993896484659,38.73203937205448,33.25707498018553,-1.8082071423882482,0.5414198768666907,3.487583336493671,3.2162857289670157,31.368590623333816,0.7250022888183594,-2.3672105921148088,-0.06300067901610618,-4.441831760074969,4.3158304020427565,-2.2524162195455375,2.126414861513325,-3.7599983215332102,84.40539025191916,46.70007225247792,2.1894155405294318,2,-1.4099979400634837,-0.06749916076660867,3.5512504577636648,4.12750053405761,-0.014999389648444605,0,-0.03105165378629915,-1.3731467352934266,43.79499816894531,1.1947971523549328,43.52999877929688,-1.4772679983354617,43.13000106811523,-0.03105165378629915
4130,2016-02-23,44.099998474121094,44.45500183105469,43.48500061035156,43.60499954223633,249719.0,-0.0004533195432429027,-1.6394706111327364,3.0937462747060116,39.73577019085503,33.242821017600704,-1.5314726842739006,0.37426074867134673,3.3755141490339895,3.2584435819689404,31.42683019714063,0.970001220703125,-2.5825391500902555,0.04799900054931783,-4.164877478309691,4.260875479408327,-2.05843923888019,2.154437239978826,-3.656797866821286,76.3379367555973,35.048209446559696,2.106438239429506,2,-1.3899974822998047,-0.04749870300292969,2.9187517166137695,3.5600013732910085,0.470001220703125,1,-0.011791307506995752,-2.2325831034146253,44.11999893188477,-1.3731467352934266,43.79499816894531,1.1947971523549328,43.52999877929688,-0.011791307506995752
4131,2016-02-24,42.849998474121094,44.150001525878906,42.5,44.099998474121094,410593.0,-0.028344672182551878,1.444435653412302,-2.525257974275784,37.75953665148772,34.54692346570378,-0.20242922848964895,1.3646200718575514,4.50343736431693,4.519884797543064,31.79098410212203,1.6500015258789062,-2.296188519809732,-0.99275093078613,-4.992102520908375,3.006600659336115,-2.9924267258472526,1.0069248642749926,-2.32526186981201,17.326653208216328,-25.42517039405056,1.9996757950611213,2,-0.04999732971191406,1.2025012969970703,4.146251678466797,4.8100013732910085,1.7350006103515625,2,0.021236870007397934,-1.6394706111327364,44.099998474121094,-2.2325831034146253,44.11999893188477,-1.3731467352934266,43.79499816894531,0.021236870007397934
4132,2016-02-25,44.02999877929688,44.05500030517578,43.040000915527344,43.10499954223633,196023.0,0.027537931089739454,1.0820451424345927,-0.7399993896484431,47.815875375332865,36.93278071966575,-1.0543578780292862,0.0368682865493426,3.2291575319058055,3.3258103604172433,31.8344023987511,1.2050018310546875,-2.0536646442607775,0.28224945068360086,-3.596798401542472,4.161297302909674,-1.657274475429432,2.2217733767966337,-3.4253568979187037,75.74249666214101,27.029347183779066,1.939523926113036,2,-0.8424987792968821,0.022500991821281957,2.9662513732910085,3.63000106811522,-0.2649993896484446,3,-0.020554140458491577,1.444435653412302,42.849998474121094,-1.6394706111327364,44.099998474121094,-2.2325831034146253,44.11999893188477,-0.020554140458491577
4133,2016-02-26,44.400001525878906,44.650001525878906,44.06499862670898,44.400001525878906,265234.0,0.008403423957304312,1.340011596679716,0.0,70.81713159612117,41.13624435762682,-1.06617842231082,-0.6055782164410175,2.7182293508638935,2.9330441251218815,32.076838026645326,0.6200027465820241,-1.8943709573846519,0.8055021286010771,-2.677118679769208,4.288122936971362,-0.9358082755840655,2.5468125327862197,-3.717052472973016,88.37210127570484,32.68709497951643,1.7413104041851444,2,-1.0974998474121094,-0.3475017547607422,2.5962486267089844,3.259998321533196,-0.005001068115234375,4,-0.024774825473310225,1.0820451424345927,44.02999877929688,1.444435653412302,42.849998474121094,-1.6394706111327364,44.099998474121094,-0.024774825473310225
4134,2016-02-29,45.11000061035156,45.11000061035156,43.71500015258789,44.209999084472656,434408.0,0.015990969821449763,2.099995761454669,100.0,72.47706165157972,45.6795219617929,-1.5232846838650644,-1.5489668264888863,1.8655571241541935,2.2166334799642087,32.426605921413824,1.3950004577636719,-1.4356136802121355,1.6132511138916001,-1.5547585456462016,4.781260773429402,0.02924628412269925,3.197255943660501,-4.268369458526749,100.0,37.746465611925544,1.5840048297689013,2,-1.3050003051757812,-1.0575008392333984,1.8862495422363281,2.5499992370605398,-1.3050003051757812,0,-0.020727141667926663,1.340011596679716,44.400001525878906,1.0820451424345927,44.02999877929688,1.444435653412302,42.849998474121094,-0.020727141667926663
4135,2016-03-01,46.0099983215332,46.0099983215332,44.90499877929688,45.2750015258789,277072.0,0.019951179317322154,2.0068145841442653,0.8166617216971215,72.89156377324147,49.55142763573167,-2.099277291334282,-2.613270563529724,0.8213761330923148,1.3141950111159133,32.27626803834509,1.104999542236321,-0.9331436967589255,2.532498931884767,-0.5652593205049925,5.630257184274527,0.9836198056898908,4.081378058079643,-4.912265002196783,100.0,32.306614141988234,1.548879126194878,3,-1.7549991607666016,-1.957498550415039,0.9862518310546875,1.6500015258788991,-1.854999542236321,1,-0.04140401757861645,2.099995761454669,45.11000061035156,1.340011596679716,44.400001525878906,1.0820451424345927,44.02999877929688,-0.04140401757861645
4136,2016-03-02,45.724998474121094,46.68500137329102,45.38999938964844,46.36999893188477,359697.0,-0.006194302495306281,1.031367151854223,-0.8775554690541079,79.55292046318097,54.9023305868012,-1.572870541978979,-2.4868843082072942,0.9807313216315521,1.6132746013961992,31.807609236057964,1.2950019836425852,-0.559093656908594,2.26724910736084,-0.7638928153643931,5.298391030086073,0.7516781459982269,3.7828200687234528,-4.234283954608934,73.66247520970353,-0.5889900656015641,1.5155709613626163,3,-1.132497787475586,-1.6724987030029297,0.9337520599365234,1.9350013732910085,-2.0199966430664062,2,-0.025259678903008953,2.0068145841442653,46.0099983215332,2.099995761454669,45.11000061035156,1.340011596679716,44.400001525878906,-0.025259678903008953
4137,2016-03-03,44.959999084472656,45.90999984741211,44.834999084472656,45.90999984741211,250486.0,-0.016730441009886632,1.263157683396443,1.4728683545950643,71.70731026526109,59.05435659323496,-0.6522888366405724,-1.8502190162964496,1.6377815741959978,2.3996244594819274,30.93260107820423,1.0750007629394531,-0.1640150389671291,1.5234996795654325,-1.4562772779196322,4.503276637050497,0.0336112008229037,3.0133881583079614,-2.949855879582607,41.919138726482366,-36.983839902934285,1.4898884787425313,3,-0.36749839782714844,-0.9074993133544922,1.3875007629394531,2.700000762939446,-1.2000007629394531,3,-0.008340747500804824,1.031367151854223,45.724998474121094,2.0068145841442653,46.0099983215332,2.099995761454669,45.11000061035156,-0.008340747500804824
4138,2016-03-04,44.77000045776367,45.334999084472656,44.51499938964844,45.00500106811523,313865.0,-0.0042259481890114525,-1.2013333469876804,0.247368864867462,65.68696113805763,62.04934790056863,-0.3458069095631586,-1.7271115201454208,1.7136244903202353,2.6137579129522095,29.895971894305912,0.8199996948242188,0.10038537333545605,1.3197509765625028,-1.6830410021449183,4.322542955269924,-0.1816450127912077,2.8211469659162134,-2.2923714360335268,35.521881197274915,-40.959399156126956,1.50139598935371,3,-0.17749977111816406,-0.7175006866455078,1.5737495422363281,2.8899993896484304,-0.025001525878899145,4,-0.022448091530920533,1.263157683396443,44.959999084472656,1.031367151854223,45.724998474121094,2.0068145841442653,46.0099983215332,-0.022448091530920533
4139,2016-03-07,44.15999984741211,44.75,43.9900016784668,44.54499816894531,231636.0,-0.0136252089371105,-1.096562537818398,1.6382864749042765,60.33058131830927,64.33766024806354,0.30224928201705836,-0.9309264216466318,2.1829414274098298,3.251696624110977,27.726350348082264,0.779998779296875,0.40862900711419314,0.5612503051757827,-2.25911080326987,3.3816114136214352,-0.8489302490470436,1.971430859398609,-1.261633590525875,6.307910508182829,-67.08519667185324,1.4101805542228247,3,0.43250083923339844,-0.10750007629394531,2.395000457763672,3.499999999999993,0.3849983215332031,0,0.00532157181076931,-1.2013333469876804,44.77000045776367,1.263157683396443,44.959999084472656,1.031367151854223,45.724998474121094,0.00532157181076931
4140,2016-03-08,43.79499816894531,44.02000045776367,43.01499938964844,44.02000045776367,364929.0,-0.008265436588043573,7.9332519539528334,0.5844240772851127,54.35492630662782,66.181592431968,0.6922324919732716,-0.40059296618552764,2.4001174886371643,3.6336962996493654,25.49318765907693,1.1450004577636719,0.6622067682389101,0.07824878692626669,-2.5520124710900163,2.7085100449425497,-1.2368818420818783,1.3933794159344117,2.8900032043457102,21.253361245399198,-47.57117819026245,1.3151306290081421,3,1.055002212524414,-0.04999732971191406,2.8300018310546875,3.8650016784667898,-0.029998779296875,1,0.00022838535560354423,-1.096562537818398,44.15999984741211,-1.2013333469876804,44.77000045776367,1.263157683396443,44.959999084472656,0.00022838535560354423
4141,2016-03-09,44.47000122070313,44.61000061035156,43.63000106811523,43.75500106811523,397109.0,0.015412788674037614,-1.0310868130086934,-3.17774613024098,55.941858446343474,67.08447943985807,0.30306344684681363,-0.9461085631849642,1.5804725756411884,2.971565849956683,23.79385942604439,0.9799995422363352,0.8576031341809198,0.6402517318725671,-1.9104350382382904,3.1909385019834247,-0.6350916531828616,1.915595116927996,2.141600112915036,50.25912265929841,-15.62766733410055,1.2753433850554294,3,0.37999916076659446,-0.8750000000000071,2.154998779296868,3.18999862670897,-0.7350006103515696,2,-0.007083481735089325,7.9332519539528334,43.79499816894531,-1.096562537818398,44.15999984741211,-1.2013333469876804,44.77000045776367,-0.007083481735089325
4142,2016-03-10,43.80500030517578,45.52999877929688,43.80500030517578,44.66999816894531,371390.0,-0.014953921683675597,-2.988445628302053,-1.2097869638750673,50.0601812875215,64.77815162779144,1.0424127718078608,-0.08253545391431771,2.055305168507573,3.63867752044532,21.617256506218393,1.7249984741211009,1.0317186194474885,-0.15349922180175923,-2.392573068735423,2.0855746251319047,-1.2730361452685912,0.9660377016650727,2.7346689895629908,31.411574840889834,-30.699958319207234,1.119536923466833,3,1.0450000762939453,-0.2824993133544922,3.1162490844726562,3.854999542236321,0.950000762939446,3,-0.0022828095748073096,-1.0310868130086934,44.47000122070313,7.9332519539528334,43.79499816894531,-1.096562537818398,44.15999984741211,-0.0022828095748073096
4143,2016-03-11,44.64500045776367,44.775001525878906,44.060001373291016,44.49499893188477,216959.0,0.019175896512632518,2.487774469668776,-0.17341259691118188,52.974511351582144,62.61120159445837,0.2691214664192785,-0.7030071015927888,1.0383914166599624,2.80449656319243,19.323027259976055,0.970001220703125,1.3684350026507275,0.5242509841918945,-1.3793614343459026,2.4278634027296917,-0.4275552250770076,1.4760571934607967,1.82417543887329,64.81119139925842,5.291668888386006,0.9518062092689002,3,0.2049999237060547,-1.1224994659423828,2.16249942779541,3.0149993896484304,-0.2050018310546946,4,-0.019823096139683583,-2.988445628302053,43.80500030517578,-1.0310868130086934,44.47000122070313,7.9332519539528334,43.79499816894531,-0.019823096139683583
4144,2016-03-14,45.41999816894531,45.60499954223633,45.0,45.0,213055.0,0.017359115314934837,-1.880962761126249,2.799959310309883,56.889349908813614,60.83317783174416,-0.5110176982229291,-1.3133989804043864,0.14841565812198354,2.0298244390090616,17.612493990704063,0.9599990844726562,1.5267227636749965,1.151998710632327,-0.66943310326198,2.973430524526634,0.24128280368517352,2.0627146175794806,0.9800941975518782,92.85709025514285,33.99996212804186,0.9107159069471543,3,-0.5699977874755859,-1.8974971771240234,1.2812519073486328,2.2400016784667898,-1.9949989318847656,0,-0.014861278385564836,2.487774469668776,44.64500045776367,-2.988445628302053,43.80500030517578,-1.0310868130086934,44.47000122070313,-0.014861278385564836
4145,2016-03-15,45.43999862670898,45.55500030517578,45.01499938964844,45.20500183105469,264030.0,0.00044034475054943734,1.3225838207667129,0.5595186194368587,65.50897869846214,59.272739857886506,-0.6932814916261449,-1.1642996263041425,-0.007882640601231117,2.009071627017228,15.971108793745653,0.5400009155273438,1.43752309030463,1.0267492294311467,-0.6719815230095918,2.725479981871885,0.17738385321077743,1.8761146056515159,0.892391880251239,91.64551680979002,26.397617868516306,0.84936537622037,3,-0.9774990081787038,-1.9174976348876882,-0.5849990844726491,0.9775009155273509,-2.354999542236321,1,-0.019696313486189165,-1.880962761126249,45.41999816894531,2.487774469668776,44.64500045776367,-2.988445628302053,43.80500030517578,-0.019696313486189165
4146,2016-03-16,44.49499893188477,45.72999954223633,44.49499893188477,45.72999954223633,555714.0,-0.020796648842078658,-1.0000000000000115,-5.255393406165413,52.86506504257277,57.17915705536559,0.0658155602716235,-0.11783592127067521,0.814591475805436,2.9320885512030017,14.489881501330087,1.2350006103515554,1.2390209800324214,0.013499641418462716,-1.5742034368693965,1.6012027197063219,-0.7803518977254669,0.8073511805623923,1.7710437527292058,35.8440987105331,-26.91650103424991,0.7938515391439281,3,-0.12249946594238992,-0.7024974822998118,0.09250068664550071,1.6550006866455007,-1.5900001525878906,2,-0.016406327896621775,1.3225838207667129,45.43999862670898,-1.880962761126249,45.41999816894531,2.487774469668776,44.64500045776367,-0.016406327896621775
4147,2016-03-17,42.18000030517578,45.0,41.41999816894531,45.0,1078105.0,-0.05202828817352956,1.5390086655862865,2.2833994341277917,38.96619403845338,54.21018293318733,2.173575657820514,2.2038300310288363,2.991016592562417,5.204873101225402,14.02915410130384,3.5800018310546875,0.8900714487338561,-2.23399906158447,-4.084985974464573,-0.38301214870436695,-3.1594925180245212,-1.3085056051444184,4.021021513538884,17.63345461883575,-40.15713456471528,0.9254934564400514,3,1.394998550415039,1.6125011444091797,2.3424997329711914,3.969999313354492,1.1500015258789062,3,0.03686582014995787,-1.0000000000000115,44.49499893188477,1.3225838207667129,45.43999862670898,-1.880962761126249,45.41999816894531,0.03686582014995787
4148,2016-03-18,43.44499969482422,44.70000076293945,42.459999084472656,42.59000015258789,967702.0,0.029990502145473164,-3.0179341820309213,-0.3031913598450313,42.15731865001017,52.19093152559855,0.7832236544934474,0.9605111044572539,1.612181105456905,3.9170413354975153,13.718426851735362,2.520000457763672,0.5227358013382997,-0.9514997482299776,-2.8334862437951074,0.9304867473351521,-1.8924929960125425,-0.010506500447412748,2.5647811778996754,46.983779133524095,-5.241742398063707,0.940993247782564,3,0.12999916076660156,0.4375019073486328,1.0550003051757812,2.7049999237060547,0.18500137329100852,4,0.030153098918011434,1.5390086655862865,42.18000030517578,-1.0000000000000115,44.49499893188477,1.3225838207667129,45.43999862670898,0.030153098918011434
4149,2016-03-21,42.75,43.55500030517578,42.05500030517578,43.47999954223633,521971.0,-0.015997230974938104,2.4090867712528232,-0.8538010913163167,34.3419866987624,49.96727156916906,1.4049240913189536,1.6312462454934007,2.166158081167893,4.582859780651518,13.763253354695049,1.5,0.23104421170905454,-1.5779994964599595,-3.5970957291295633,0.4410967362096443,-2.587547612794758,-0.5684513801251612,3.0761895645727506,30.85850132894806,-14.690856716937809,1.0095481163348017,3,0.8249988555908203,1.302499771118164,1.5962505340576172,3.3999996185302734,0.3450012207031321,0,0.03953213161892344,-3.0179341820309213,43.44499969482422,1.5390086655862865,42.18000030517578,-1.0000000000000115,44.49499893188477,0.03953213161892344
4150,2016-03-22,43.58000183105469,43.58000183105469,42.09000015258789,42.5,380611.0,0.01941524751005108,1.759257689427655,-1.4794554908159798,40.20996675242044,48.21928360317761,0.604821256010446,0.80137715466347,1.1983244508212039,3.723097322644918,13.618317069392239,1.4900016784667969,0.035214127834223063,-0.7219978332519545,-2.766685780130885,1.322690113626976,-1.7443418066914234,0.30034614018751427,2.069940077692962,50.11607828004118,7.7872943219331106,1.0223439734394668,3,-0.0050029754638671875,0.47249794006347656,0.691248893737793,2.569997787475586,-0.9450035095214844,1,-0.0035567367480854317,2.4090867712528232,42.75,-3.0179341820309213,43.44499969482422,1.5390086655862865,42.18000030517578,-0.0035567367480854317
4151,2016-03-23,43.7599983215332,44.18999862670898,43.4900016784668,43.65999984741211,252618.0,0.004130254311973225,-2.181841826914708,0.09259102276098843,44.214074799709984,47.569716215643005,0.3503639574868771,0.7305044536301679,0.882486136654407,3.5232658629602582,12.780327994719206,0.6999969482421804,-0.07869011451978025,-0.5875013351440401,-2.5342995061598756,1.3592968358717954,-1.5609004206519614,0.3858977503638812,1.7207458376223528,65.36309932273174,22.033114712498815,0.9733990855079182,3,-0.1849994659423828,0.29250144958496094,0.4225015640258789,2.3900012969970703,-0.09000015258789062,2,-0.015425028860853396,1.759257689427655,43.58000183105469,2.4090867712528232,42.75,-3.0179341820309213,43.44499969482422,-0.015425028860853396
4152,2016-03-24,43.125,43.525001525878906,43.025001525878906,43.31499862670898,233704.0,-0.014510931121785142,-1.5641316574558615,-1.9000152590218256,42.39481892442807,46.3941948348481,0.98203148936296,1.364167799164278,1.4267511739934662,4.129026737609998,11.984875326338388,0.7349967956542969,-0.12505752945126858,-1.1772497177123995,-3.1958660899935722,0.8413666545687732,-2.186557903852986,-0.16794153157181313,2.1933143195471487,40.45366766132417,-3.7043720968271856,1.0093081861405877,3,0.4499988555908203,0.9274997711181641,0.9187498092651367,3.0249996185302734,0.4199981689453125,3,-0.005101477581521574,-2.181841826914708,43.7599983215332,1.759257689427655,43.58000183105469,2.4090867712528232,42.75,-0.005101477581521574
4153,2016-03-29,43.29999923706055,43.34000015258789,42.56499862670898,43.310001373291016,335070.0,0.004057953323143071,21.142997275204564,0.052643202762665854,45.85741407557513,45.1684241867105,0.66624238867022,1.162116056441505,1.2292034685911233,3.9247124351929656,11.737253675773632,0.7750015258789134,-0.24050111847607525,-0.9472503662109375,-3.014020418645643,1.119519686223768,-1.9806353924282902,0.08613466000641523,1.862382436462525,58.313813145796786,8.981004731833124,1.033385026217351,3,0.27499961853027344,0.7525005340576172,0.06125164031982422,2.8500003814697266,0.4550018310546804,1,0.0006929005663460774,-1.5641316574558615,43.125,-2.181841826914708,43.7599983215332,1.759257689427655,43.58000183105469,0.0006929005663460774
4154,2016-03-30,44.17499923706055,44.23500061035156,43.41999816894531,43.599998474121094,327253.0,0.02020785255005464,1.3453189235472662,-57.487795575896264,51.744725539601234,43.639062724614845,-0.4514026949121188,0.2250130578532179,0.3511902518996237,3.0437895826969026,11.59141925855756,0.9350013732910156,-0.23106892231726306,-0.02550029754638672,-2.0520076415455293,2.001007046452756,-1.038753969545958,0.9877533744531846,0.8376870962794172,97.2027337768696,42.48733062694045,1.01325367199957,3,-0.6000003814697266,-0.12249946594238281,-1.0262489318847656,1.9750003814697266,-0.6599998474121094,2,-0.012337253613082022,21.142997275204564,43.29999923706055,-1.5641316574558615,43.125,-2.181841826914708,43.7599983215332,-0.012337253613082022
4155,2016-03-31,44.10499954223633,44.400001525878906,43.97999954223633,43.97999954223633,370891.0,-0.001584599797015751,-5.72003173828125,0.21739101590229082,48.22556171784271,43.12356235520039,-0.6601043878053545,0.15281219985995165,0.3761978028694912,3.090793400956528,12.084182741882183,0.4200019836425781,-0.32097370376445866,-0.0002500534057645609,-1.8390345743549332,1.838534467543404,-0.9196423138803453,0.9191422070688162,0.7639792645278476,83.92362302119395,27.461254357765938,0.9193922604745838,3,-0.8950004577636719,-0.05249977111816406,-0.7237491607666016,1.9200000762939453,-0.9899978637695312,3,-0.02289986015227119,1.3453189235472662,44.17499923706055,21.142997275204564,43.29999923706055,-1.5641316574558615,43.125,-0.02289986015227119
4156,2016-04-01,44.56999969482422,44.625,43.47000122070313,43.61999893188477,324229.0,0.010543025902145065,1.179240156474347,7.600006103515568,53.79276171455374,44.77095876365598,-1.2441863511462614,-0.424941161802316,-0.09820919293446195,2.6044695210718487,13.189092798869718,1.154998779296868,-0.5194540587104157,0.5225000381469727,-1.1687197371779376,2.213719813471883,-0.3231098495154825,1.3681099258094278,0.161019886427205,97.33008405290946,36.141653361355196,0.8456098876624564,4,-1.1924991607666016,-0.5174999237060547,-1.1887493133544922,1.4549999237060547,-0.9150009155273366,4,-0.043414884149432065,-5.72003173828125,44.10499954223633,1.3453189235472662,44.17499923706055,21.142997275204564,43.29999923706055,-0.043414884149432065
4157,2016-04-04,44.584999084472656,44.95500183105469,44.28499984741211,44.29999923706055,355252.0,0.0003365355564537431,-3.2539993944898575,0.29999959845324414,49.67601817709194,45.60636982222063,-0.9858309482216114,-0.49484609770058796,-0.12070076077212377,2.5807908489505422,13.888791643159964,0.6700019836425781,-0.8172629729840182,0.5562494277954073,-1.100334548774967,2.2128334043657816,-0.2720425604897798,1.3845414160805944,-3.1650009155273438,84.5187342883365,22.80587765014282,0.8282919882851887,4,-1.0799980163574219,-0.5324993133544922,-1.1587486267089844,1.4400005340576172,-1.1599998474121094,0,-0.020522618241928026,1.179240156474347,44.56999969482422,-5.72003173828125,44.10499954223633,1.3453189235472662,44.17499923706055,-0.020522618241928026
4158,2016-04-05,43.76499938964844,44.33000183105469,43.61000061035156,43.93999862670898,345884.0,-0.018391829352078948,-1.969096815296644,-0.6140327394894746,41.106931316536894,46.35803033530669,-0.12925865610675658,0.25929517222560605,0.6178090741454696,3.3965158647853,14.56017137532971,0.9749984741210938,-0.9493972699349129,-0.21350021362304972,-1.8360320126913479,1.4090315854452484,-1.0247661131571988,0.5977656859110994,-2.274301147460939,22.47559593630092,-33.83961201363142,0.8112658995341494,4,-0.24249839782714844,0.28750038146972656,-0.14499950408935547,2.260000228881836,-0.44499969482421875,1,-0.005026875900177918,-3.2539993944898575,44.584999084472656,1.179240156474347,44.56999969482422,-5.72003173828125,44.10499954223633,-0.005026875900177918
4159,2016-04-06,44.39500045776367,44.46500015258789,43.68000030517578,43.79999923706055,327846.0,0.014395089155747831,1.1360522327638107,-3.4000217983652608,44.730212422801905,46.86027985423796,-0.5602986375924104,-0.37123073550333174,-0.09190984690252435,2.7530065861779462,14.892718367880214,0.7849998474121094,-0.7222621823481319,0.4047508239746094,-1.2266943986823406,2.0361960466315594,-0.41097178735386564,1.2204734353030844,-2.835016143798832,62.28948531149477,10.011920887304726,0.8157226113284765,4,-0.6350002288818359,-0.3425006866455078,-0.7174997329711914,1.6299991607666016,-1.3600006103515625,2,-0.014416023945248657,-1.969096815296644,43.76499938964844,-3.2539993944898575,44.584999084472656,1.179240156474347,44.56999969482422,-0.014416023945248657
4160,2016-04-07,43.80500030517578,44.94499969482422,43.59000015258789,44.415000915527344,228371.0,-0.013289788185703588,-1.6057660565601732,-1.0252090065138226,46.39121821000398,47.10218467760395,0.0726096222926742,0.23142231522220413,0.4143862792720512,3.3360696807865935,14.521331763758871,1.3549995422363281,-0.625245835730162,-0.18574943542480327,-1.8169487598554994,1.4454498890058929,-1.0013490976401513,0.6298502267905448,-2.1771156408691468,22.558851635309583,-30.483916411821323,0.815599662215348,4,-0.04500007629394531,0.2474994659423828,0.1237497329711914,2.219999313354492,-0.6399993896484375,3,-0.006620269683985769,1.1360522327638107,44.39500045776367,-1.969096815296644,43.76499938964844,-3.2539993944898575,44.584999084472656,-0.006620269683985769
4161,2016-04-08,44.15499877929688,44.29999923706055,43.625,44.0099983215332,223540.0,0.007989920595429023,2.103434970578692,-0.23770543062261965,63.00197590937541,49.39186878704255,-0.24078697254524428,-0.1511340787744615,-0.027129904987283737,2.9865277793581626,14.600833488152668,0.6749992370605469,-0.35672877839485295,0.17999916076660583,-1.437743763950138,1.7977420854833497,-0.6288723015917626,0.9888706231249742,-2.460571771655289,41.391789887292425,-15.46370375471222,0.8088714623583704,4,-0.39499855041504617,-0.10249900817871804,-0.001249313354499293,1.8700008392333913,1.2350006103515554,4,-0.023553326454120782,-1.6057660565601732,43.80500030517578,1.1360522327638107,44.39500045776367,-1.969096815296644,43.76499938964844,-0.023553326454120782
4162,2016-04-11,43.70500183105469,44.16999816894531,43.42499923706055,44.16999816894531,193539.0,-0.01019130247271538,2.2043217168734004,-3.206861171765911,51.91742238656324,50.065203043819004,0.3354069937109969,0.30671242038698665,0.35985632038838133,3.4239906150842216,15.415907020262138,0.7449989318847656,-0.2171891794853309,-0.26499786376952983,-1.8855687095030547,1.355572981963995,-1.0752832866362922,0.5452875590972326,-1.945363326944829,18.421217741348546,-38.043718367178045,0.8102854228667624,4,0.4824981689453125,-0.04000282287597656,0.6174983978271484,2.319997787475586,1.7599983215332031,0,-0.0011441036417546568,2.103434970578692,44.15499877929688,-1.6057660565601732,43.80500030517578,1.1360522327638107,44.39500045776367,-0.0011441036417546568
4163,2016-04-12,43.7599983215332,44.00500106811523,43.06499862670898,44.00500106811523,250778.0,0.0012583568967943215,6.673403294616333,0.5268917765964276,58.22475817940418,50.78520667046377,0.39395159030281945,0.19185054945009483,0.1917038224925136,3.3402063606101535,16.36207147515434,0.94000244140625,-0.14281733355631587,-0.16575126647948935,-1.7567787379718283,1.4252762050128496,-0.9612650022256588,0.6297624692666801,-1.9364525508844466,36.96804787036553,-21.7967322075571,0.7955137357461686,4,0.2500019073486328,-0.1849994659423828,0.5625019073486328,2.095001220703125,0.6950035095214844,1,-0.007655372425090179,2.2043217168734004,43.70500183105469,2.103434970578692,44.15499877929688,-1.6057660565601732,43.80500030517578,-0.007655372425090179
4164,2016-04-13,44.74499893188477,44.74499893188477,44.209999084472656,44.27000045776367,282038.0,0.02250915557889477,1.2526381727942573,-1.9387475477221916,59.253372181314575,52.01051894418287,-0.5606499740026791,-0.8920479143482183,-0.8844448162411496,2.3275423811395655,17.36157462201238,0.9850006103515696,0.0397509330684116,0.8529993057251062,-0.6295028067270891,2.3355014181773015,0.11174824949900852,1.5942503619512038,-2.8588240400278977,89.36166758990446,28.28415115814603,0.7412510562260968,4,-0.7349987030029368,-1.1700000762939524,-0.4224987030029368,1.1100006103515554,-0.8050003051757955,2,-0.031847117467358244,6.673403294616333,43.7599983215332,2.2043217168734004,43.70500183105469,2.103434970578692,44.15499877929688,-0.031847117467358244
4165,2016-04-14,44.54499816894531,44.94499969482422,44.38999938964844,44.75,245036.0,-0.004469790316542932,-1.1553435453764334,-0.43158418863135606,56.215367905876185,52.279697409885365,-0.3259487563970893,-0.8037446718141439,-0.7581960348100694,2.49436429631443,18.35177863873533,0.5550003051757812,0.16932623726929563,0.6977485656738267,-0.6344174062031911,2.0299145375508445,0.031665579735317806,1.3638315516123356,-2.597446738304484,78.72333517980817,17.436592106092164,0.66608298593851,4,-0.5349979400634766,-0.9699993133544922,-0.22249794006347656,1.3100013732910156,-0.9899978637695312,3,-0.03389826879790747,1.2526381727942573,44.74499893188477,6.673403294616333,43.7599983215332,2.2043217168734004,43.70500183105469,-0.03389826879790747
4166,2016-04-15,43.76499938964844,44.52999877929688,43.71500015258789,44.52999877929688,303258.0,-0.01751035607496454,1.130717063927375,3.7316710085597666,54.95356219972504,52.86609119017794,0.36638108933986757,-0.08563003710352746,-0.053668019583412274,3.231601394234886,19.53509254647597,0.8299980163574219,0.14281804971052736,-0.04575023651123189,-1.3427269053203617,1.2512264322978979,-0.6942385709157932,0.6027380978933294,-1.7572989509993349,37.234061980679215,-25.585474368448388,0.6484883344045642,4,0.23999977111816406,-0.1900005340576172,0.532501220703125,2.0900001525878906,-0.154998779296875,4,-0.013709550610961685,-1.1553435453764334,44.54499816894531,1.2526381727942573,44.74499893188477,6.673403294616333,43.7599983215332,-0.013709550610961685
4167,2016-04-18,43.73500061035156,44.10499954223633,43.21500015258789,43.334999084472656,207487.0,-0.0006854513815889307,-1.7812507450587702,-0.522878228782283,53.444196305869674,54.2368984112149,0.2940503369903027,0.07045065708052078,-0.0773497447739544,3.2137591435310355,19.13769640585014,0.8899993896484375,0.16612908370020563,-0.1534990310668931,-1.201373927714883,0.8943758655810967,-0.6774364793908845,0.37043841725709825,-1.6683541438543514,35.63838313742463,-26.604727707287573,0.5239374483239937,4,0.26999855041503906,-0.1600017547607422,0.4875001907348633,2.1199989318847656,-0.8250007629394531,0,0.037841517233342836,1.130717063927375,43.76499938964844,-1.1553435453764334,44.54499816894531,1.2526381727942573,44.74499893188477,0.037841517233342836
4168,2016-04-19,44.75500106811523,44.83000183105469,43.849998474121094,43.97000122070313,262411.0,0.023322292066511263,1.0962607861936722,1.9624921322168674,54.48918419697557,55.32122860834531,-0.6378241358371781,-0.8921149325854927,-1.1115932582036336,2.1658933199841996,18.481203266603234,1.095001220703125,0.10753470141891341,0.8010013580322166,-0.292907700567028,1.8949104166314612,0.25404682873259077,1.3479558873318425,-2.6305874943268677,89.01741751541824,29.907770112179534,0.5469545292996231,4,-0.7500019073486257,-1.180002212524407,-0.5687503814697195,1.0999984741211009,-2.2700004577636648,1,0.015864128422029777,-1.7812507450587702,43.73500061035156,1.130717063927375,43.76499938964844,-1.1553435453764334,44.54499816894531,0.015864128422029777
4169,2016-04-20,44.43999862670898,44.8849983215332,44.209999084472656,44.70000076293945,192004.0,-0.007038374123303659,1.1428640629730549,-0.33121297677652234,52.4981310527435,55.99977447976081,-0.3528761440668049,-0.4680051890838257,-0.7082415502369841,2.4235321145852993,17.576344473774164,0.6749992370605469,0.08768866264138353,0.4014989852905231,-0.5530249536415894,1.3560229242226356,-0.07576298417553318,0.8787609547565793,-2.258973287775291,70.80917909016098,14.225376500130537,0.47726196946605665,4,-0.4349994659423757,-0.864999771118157,-0.25374794006346946,1.4150009155273509,-1.6149978637695241,2,0.0003376058687971639,1.0962607861936722,44.75500106811523,-1.7812507450587702,43.73500061035156,1.130717063927375,43.76499938964844,0.0003376058687971639
4170,2016-04-21,43.42499923706055,44.65999984741211,43.2599983215332,44.65999984741211,301669.0,-0.022839770949911853,1.2672078283109085,4.749963320519838,42.10888012901104,53.67831939305366,0.6733627457197429,0.5636869118110184,0.37723591565924863,3.371889079577123,16.883398317063953,1.4000015258789062,0.20455871593999575,-0.605750274658206,-1.5782957114325669,0.3667951621161549,-1.0920229930453829,-0.11947755627102907,-1.188494368284438,12.57480926492759,-37.249808454301665,0.4862727183871787,4,0.5799999237060547,0.14999961853027344,0.7612514495849609,2.4300003051757812,-0.5449981689453196,3,0.01185951407476149,1.1428640629730549,44.43999862670898,1.0962607861936722,44.75500106811523,-1.7812507450587702,43.73500061035156,0.01185951407476149
4171,2016-04-22,43.084999084472656,43.584999084472656,43.0,43.31499862670898,224068.0,-0.007829594900665482,-1.925012159417111,0.18623435511570152,40.105533328300766,52.36588727546895,0.9449984965417499,0.896488397679299,0.7602321032090131,3.6374038206335513,16.725369288946677,0.5849990844726562,0.22918078470344483,-0.9120004653930636,-1.9674243953306387,0.1434234645445116,-1.4397124303618511,-0.384288500424276,-0.7941242764509724,4.509239265715656,-39.23616189872636,0.5277119649687875,4,0.8875007629394531,0.48999977111816406,0.907501220703125,2.0375003814697266,-0.6949996948242188,4,0.010908697474534934,1.2672078283109085,43.42499923706055,1.1428640629730549,44.43999862670898,1.0962607861936722,44.75500106811523,0.010908697474534934
4172,2016-04-25,42.90499877929688,43.224998474121094,42.73500061035156,43.18999862670898,269643.0,-0.0041777952651887995,1.760554904847358,1.2391322375731608,43.80402555299416,50.76358365031228,1.11705461553656,1.116400096176129,1.0136164570936472,3.7356869976731915,16.369430226217528,0.48999786376953125,0.2701242415641758,-1.0810007095336829,-2.178440877671818,0.016439458604452284,-1.6297207936027505,-0.5322806254646153,-0.5608414308145413,7.906899996274343,-36.937395710881674,0.5487200840690682,4,0.9350013732910085,0.30500030517577414,1.1775016784667898,2.2175006866455007,-0.9099998474121094,0,0.016431694467146096,-1.925012159417111,43.084999084472656,1.2672078283109085,43.42499923706055,1.1428640629730549,44.43999862670898,0.016431694467146096
4173,2016-04-26,43.33000183105469,43.44499969482422,43.03499984741211,43.09000015258789,292100.0,0.009905676817380193,-1.3428409499623983,-0.8421116033783932,42.09354763616097,48.85693647862855,0.6980494850182524,0.7312516641379574,0.6629685362176403,3.2269361444703435,15.671149695401414,0.5400009155273366,0.12615101229552295,-0.6574977874755845,-1.7510648582029305,0.4360692832517614,-1.2042813228392575,-0.11071425211191155,-0.9336275929208995,27.674504842896404,-14.344981821597699,0.5467835353636723,4,0.5099983215332031,0.17499923706054688,0.3537483215332031,1.6624984741210938,-1.4550018310546875,1,-0.00969309868206747,1.760554904847358,42.90499877929688,-1.925012159417111,43.084999084472656,1.2672078283109085,43.42499923706055,-0.00969309868206747
4174,2016-04-27,43.63000106811523,43.8849983215332,43.084999084472656,43.55500030517578,209416.0,0.006923591608194446,1.7350622420167847,0.3125009934037692,48.64236346837582,48.015491541128505,0.24949162127429503,0.4093148397398423,0.40768782231055667,2.833385402264774,15.527510815019305,0.7999992370605469,0.12536959000520653,-0.3302486419677777,-1.4312788210793173,0.7707815371437619,-0.8807637315235439,0.22026644758798852,-1.1824542781230178,46.493548700326805,1.9292914840588367,0.5505150895557687,4,0.17999839782715554,-0.1249999999999929,0.09874916076660867,1.3174991607666087,-2.5600013732910085,2,-0.026243420346840907,-1.3428409499623983,43.33000183105469,1.760554904847358,42.90499877929688,-1.925012159417111,43.084999084472656,-0.026243420346840907
4175,2016-04-28,43.09500122070313,43.68999862670898,42.79499816894531,43.63000106811523,245358.0,-0.012262201107372306,1.7328468343593673,-7.133258735568361,42.00604828269504,46.57687888368072,0.6226583708738431,0.9115016501018474,0.9801771274437314,3.2894545279298555,15.586645532449012,0.8950004577636648,0.059973068282566544,-0.8147485733032127,-1.9786773120093812,0.3491801654029558,-1.3967129426562934,-0.232784203950132,-0.5973053298896716,31.304463204684414,-13.096764264962058,0.5819643693530836,4,0.7149982452392507,0.42749977111815696,0.7187480926513601,1.8524990081787038,-1.9950027465820384,3,-0.0062652384294159535,1.7350622420167847,43.63000106811523,-1.3428409499623983,43.33000183105469,1.760554904847358,42.90499877929688,-0.0062652384294159535
4176,2016-04-29,42.6349983215332,43.02999877929688,42.36000061035156,42.82500076293945,295227.0,-0.010674159093629232,1.2333329094769745,0.3551448515832875,41.942748545503704,45.298940243640054,1.0119290730728494,1.2849882864671613,1.453915559455396,3.662579708507323,15.459387933072676,0.7350006103515696,-0.10949029601960802,-1.1780014038085938,-2.429259119367728,0.0732563117505407,-1.803630261588161,-0.5523725460290265,2.3200035095214844,18.032663863381103,-28.429848429377444,0.6256288577795657,4,0.9875011444091797,1.0225028991699219,1.178750991821289,2.312501907348633,-1.0949974060058594,4,0.005746517092233283,1.7328468343593673,43.09500122070313,1.7350622420167847,43.63000106811523,-1.3428409499623983,43.33000183105469,0.005746517092233283
4177,2016-05-02,43.66999816894531,43.81999969482422,42.70000076293945,42.70000076293945,243478.0,0.02427582709413101,-1.3092823237467506,-5.105183906199807,49.40944832616534,44.734525146883364,-0.03716984558938208,0.18753935520638265,0.4320661358184381,2.5332245542567478,15.321205699016572,1.1850013732910156,-0.22881105578501604,-0.09725151062011861,-1.2954451499137178,1.1009421286734806,-0.6963483302669218,0.5018453090266846,1.233103637695315,85.90160817872321,36.658533110320974,0.5990968196468012,5,-0.04749870300292969,-0.0124969482421875,0.1437511444091797,1.2775020599365234,-2.7899971008300852,0,-0.029310712914275117,1.2333329094769745,42.6349983215332,1.7328468343593673,43.09500122070313,1.7350622420167847,43.63000106811523,-0.029310712914275117
4178,2016-05-03,43.54499816894531,43.70000076293945,43.27999877929688,43.68000030517578,358445.0,-0.0028623770378101154,3.799938965908019,-0.13917783222365984,41.12426252542884,43.47076197718174,-0.11382923591400385,0.3111659765033039,0.5604921525085445,2.570806739733939,14.770909573386506,0.420001983642571,-0.29088520412154395,-0.21125144958496378,-1.4135644511492487,0.9910615519793211,-0.8124079503671098,0.3899050511971822,1.3072416137695342,77.70487456506132,32.1511721087701,0.6011565007821439,5,-0.03499794006347656,0.1125030517578125,0.2687511444091797,1.4025020599365234,-3.0949974060058594,1,-0.03559534509674045,-1.3092823237467506,43.66999816894531,1.2333329094769745,42.6349983215332,1.7328468343593673,43.09500122070313,-0.03559534509674045
4179,2016-05-04,43.75500106811523,44.02000045776367,43.21500015258789,43.50500106811523,322778.0,0.004822664094625617,1.0641065769395923,-1.8518225487425826,44.165464127519954,43.6992713103494,-0.4818937048073906,0.05350052827969165,0.34594881015456025,2.2786694768580915,14.197576496497339,0.8050003051757812,-0.3359325495813579,0.03075141906737855,-1.1334435902384001,1.1949464283731572,-0.5513460855855072,0.6128489237202643,1.0473939311523566,84.03617987907825,40.91521993254615,0.5820975046528888,5,-0.5650005340576101,-0.09749984741210227,0.05874824523926492,0.5174999237060618,-4.42499923706054,2,-0.04296654147462031,3.799938965908019,43.54499816894531,-1.3092823237467506,43.66999816894531,1.2333329094769745,42.6349983215332,-0.04296654147462031
4180,2016-05-05,43.51499938964844,44.02999877929688,43.19499969482422,44.02999877929688,177348.0,-0.005485125645252942,2.2427187342596637,-2.0599975585937784,47.99358299248082,44.575721273036066,-0.25455177318654876,0.28528901461190515,0.5791723640414546,2.4336687096271135,14.022376468210668,0.8349990844726634,-0.48050153590065037,-0.19475021362304545,-1.3619305829957327,0.9724301557496418,-0.7783403983093891,0.38883997106329815,1.238547721840824,69.16167938233787,24.25111202387906,0.5835901846863443,5,-0.31999969482421875,0.1425018310546875,0.2987499237060547,0.5375003814697266,-5.034999847412109,3,-0.05618751531927746,1.0641065769395923,43.75500106811523,3.799938965908019,43.54499816894531,-1.3092823237467506,43.66999816894531,-0.05618751531927746
4181,2016-05-06,43.1150016784668,43.53499984741211,42.9900016784668,43.26499938964844,262801.0,-0.009192180094038882,-1.7250064373384706,0.29125803679890566,45.30304545320554,44.74227903972623,0.16779478098847278,0.6359851482076238,1.00790159342003,2.758967245568485,13.903676380072671,0.5449981689453125,-0.6097441714038965,-0.542748069763185,-1.7190376095229425,0.6335414699965725,-1.1308928396430673,0.045396700116697275,1.5906745029997111,31.20312289366714,-14.265623012015691,0.5881447698798803,5,0.07999801635742188,0.5424995422363281,0.5162477493286133,0.9374980926513672,-5.44000244140625,4,-0.04673554739421637,2.2427187342596637,43.51499938964844,1.0641065769395923,43.75500106811523,3.799938965908019,43.54499816894531,-0.04673554739421637
4182,2016-05-09,43.65499877929688,43.88999938964844,43.26499938964844,43.4900016784668,354130.0,0.012524575665267434,-1.032514778034847,-1.0999974568297313,41.013062830863916,44.622225172471,-0.2845502557386155,0.09702435909915152,0.46546244920750013,2.154875737362005,13.505135574128948,0.7749977111816406,-0.5641364591271554,-0.0002508163452077383,-1.1763300232771243,1.1758283905867088,-0.588290419811166,0.5877887871207506,1.0037638907473294,63.94220717531909,22.991400551510296,0.5880396034659587,5,-0.45999908447266336,0.0025024414062428946,0.06000137329100852,0.39750099182128196,-6.454998016357429,0,-0.04844801106196717,-1.7250064373384706,43.1150016784668,2.2427187342596637,43.51499938964844,1.0641065769395923,43.75500106811523,-0.04844801106196717
4183,2016-05-10,43.42499923706055,44.040000915527344,43.34500122070313,43.84000015258789,412321.0,-0.0052685728706379775,-1.4174030730037768,-2.5152012577161194,41.59073095496954,43.83871044875919,-0.044318812007787756,0.31688674177327414,0.6783688642905759,2.2945227245640396,12.77955105138081,0.6949996948242116,-0.4730694459022544,-0.21350040435790874,-1.3928358677586843,0.9658350590428668,-0.8031681360582965,0.37616732734247904,1.1877881917898137,41.42836901591638,4.078698936303333,0.5896677317003863,5,-0.22499847412109375,0.22750091552734375,0.35375118255615234,0.6275005340576172,-6.224998474121094,1,-0.05860675218557798,-1.032514778034847,43.65499877929688,-1.7250064373384706,43.1150016784668,2.2427187342596637,43.51499938964844,-0.05860675218557798
4184,2016-05-11,43.31999969482422,43.64500045776367,43.2599983215332,43.64500045776367,298276.0,-0.0024179515044577826,1.36923835346315,0.7831326408677268,48.9756149845663,44.6131067489671,0.013502553114001614,0.3263892800702166,0.74181385779994,2.304129075356265,12.746287993698587,0.38500213623046875,-0.4050607870833218,-0.24724998474120952,-1.311701712875852,0.8172017433934329,-0.7794758488085307,0.2849758793261117,1.2477319976561674,31.42840534639293,-8.681060421172084,0.5322258640673201,5,-0.11999893188476562,0.3325004577636719,0.4675006866455078,0.7325000762939453,-5.965000152587891,2,-0.06625113001161143,-1.4174030730037768,43.42499923706055,-1.032514778034847,43.65499877929688,-1.7250064373384706,43.1150016784668,-0.06625113001161143
4185,2016-05-12,43.03499984741211,43.90999984741211,42.900001525878906,42.93999862670898,386961.0,-0.00657894389242486,-10.543139904957057,-0.29231076211605883,49.50691121843754,45.45356926818197,0.323070449336349,0.5190768965865615,0.9520766133792051,2.486639238443601,13.0230074815703,1.0099983215332031,-0.35956830419785035,-0.45674991607666016,-1.4403326331240365,0.5268328009707162,-0.9485412746003519,0.03504144244703156,1.4885772234257004,11.841964369369972,-31.41696719886868,0.4917913585236886,5,0.33500099182128906,0.6175003051757812,0.8712501525878906,1.0174999237060547,-4.279998779296882,3,-0.0860926694433396,1.36923835346315,43.31999969482422,-1.4174030730037768,43.42499923706055,-1.032514778034847,43.65499877929688,-0.0860926694433396
4186,2016-05-13,43.165000915527344,43.22999954223633,42.599998474121094,43.0,378590.0,0.0030208218560747735,3.271220193451611,1.7368294249918392,52.58966050743023,45.8069261772114,0.3086101763222615,0.3602931168824739,0.7564959628619476,2.2661585912706386,12.91402077759174,0.6300010681152344,-0.3896372385116891,-0.29674892425536825,-1.2818394206649515,0.688341572154215,-0.7892941724601599,0.19579632394942337,1.3153046261007404,39.236214131310135,-8.14361215923617,0.49254524820479306,5,0.154998779296875,0.4874992370605469,0.7412490844726562,0.8874988555908203,-4.4850006103515625,4,-0.1085370386637875,-10.543139904957057,43.03499984741211,1.36923835346315,43.31999969482422,-1.4174030730037768,43.42499923706055,-0.1085370386637875
4187,2016-05-17,45.38999938964844,45.56999969482422,43.60499954223633,43.63000106811523,552993.0,0.051546355309370906,-1.1712692394426754,10.66659730891945,65.1026220731147,48.471188349176494,-1.8402724564793687,-1.8280866847140658,-1.4849175359574076,-0.022849459870244004,12.569650474887883,2.404998779296875,-0.2672932811373414,1.8454996109008803,0.5383576982556733,3.1526415235460874,1.1919286545782768,2.499070567223484,-3.029998779296875,93.939386155095,42.24660818482137,0.6535709563226038,5,-1.3050003051757812,-1.4249992370605469,-1.4837493896484375,-1.3374996185302734,-6.189998626708984,1,-0.16997136497753207,3.271220193451611,43.165000915527344,-10.543139904957057,43.03499984741211,1.36923835346315,43.31999969482422,-0.16997136497753207
4188,2016-05-18,45.46500015258789,45.790000915527344,45.0,45.099998474121094,491829.0,0.0016523631625462443,-1.7964702149063878,0.2073875150908259,63.9120450706833,50.66525289841687,-1.8039880857029402,-1.9469921083550474,-1.5696750896901506,-0.16295170997257458,12.94504823028163,0.7900009155273438,-0.09334809789343979,1.885000419616702,0.41146201561068807,3.358538823622716,1.1482312176136915,2.6217696216197126,-3.0407995605468727,89.81189610638094,35.91395671834376,0.7367692020030082,5,-1.2700004577636719,-1.3899993896484375,-1.5387506484985352,-1.4125003814697266,-5.694999694824219,2,-0.18178817468183794,-1.1712692394426754,45.38999938964844,3.271220193451611,43.165000915527344,-10.543139904957057,43.03499984741211,-0.18178817468183794
4189,2016-05-19,44.45500183105469,45.31000137329102,44.45500183105469,45.11999893188477,360794.0,-0.022214853582832594,-1.5714384052775203,-1.8219014872025527,59.61810939926333,51.95686694361493,-0.7646651630123387,-0.9863846048665295,-0.561705840032559,0.7669485409425647,13.193776448444705,1.0099983215332031,-0.07162940899783621,0.8742519378662124,-0.601144002069276,2.3496478778017007,0.13655396789846463,1.61194990783396,-1.896169226074214,58.150530948053195,1.3370564446059134,0.7376979699677453,5,-0.26000213623046875,-0.3800010681152344,-0.6625022888183594,-0.40250205993652344,-6.400001525878906,3,-0.1631987576040802,-1.7964702149063878,45.46500015258789,-1.1712692394426754,45.38999938964844,3.271220193451611,43.165000915527344,-0.1631987576040802
4190,2016-05-20,43.93999862670898,44.060001373291016,43.50500106811523,43.7599983215332,352461.0,-0.011584820225694958,1.6428221104067475,-0.270678330704131,59.15789687842648,53.49629487975059,-0.20454613721106085,-0.4541027804100679,-0.0429910295474869,1.1980457847281087,12.460476187721891,0.9500007629394602,0.01977545976674122,0.333498764038076,-1.1484137818637592,1.8154113099399112,-0.4074575089128416,1.0744550369889936,-1.2519192893066275,42.00624222711161,-18.898430885075435,0.7409562729509177,5,0.2550010681152415,0.13500213623047586,-0.14749908447264914,0.11250114440918679,-8.145000457763665,4,-0.14986343400725444,-1.5714384052775203,44.45500183105469,-1.7964702149063878,45.46500015258789,-1.1712692394426754,45.38999938964844,-0.14986343400725444
4191,2016-05-23,43.55500030517578,44.18000030517578,43.55500030517578,43.97000122070313,264671.0,-0.008761910185840938,-2.0120415479363913,-2.3055567329293893,49.11198539869045,54.39617516506466,0.2787423710688657,-0.033821814430666564,0.31956101414596105,1.4952491631956804,11.54866877549916,0.625,0.06407849735356308,-0.0749996185302706,-1.5368622987735776,1.3868630617130364,-0.8059309586519205,0.6559317215913794,-0.7428441046484338,2.1881505645254538,-53.25967604915218,0.7309313401216524,5,0.6399993896484375,0.5200004577636719,0.23749923706054688,0.4974994659423828,-6.650001525878899,0,-0.1102054690260249,1.6428221104067475,43.93999862670898,-1.5714384052775203,44.45500183105469,-1.7964702149063878,45.46500015258789,-0.1102054690260249
4192,2016-05-24,43.61000061035156,43.77999877929688,43.11000061035156,43.43000030517578,339478.0,0.0012627782066447768,1.5769326701585613,-0.43373471826453897,50.50743523649341,55.386920085233974,0.2421527698518986,-0.035096474410778455,0.26372899290311125,1.33463793849657,10.462073719700117,0.6699981689453196,0.09613189868866101,-0.055249404907229405,-1.4769514085870412,1.3664525987725824,-0.7661004067471353,0.6556015969326765,-0.6787306212242186,18.656714293441283,-32.57224244444005,0.7108510018399051,5,0.5849990844726562,0.4650001525878906,0.17999839782714844,0.13500022888183594,-7.185001373291016,1,-0.11304747159314565,-2.0120415479363913,43.55500030517578,1.6428221104067475,43.93999862670898,-1.5714384052775203,44.45500183105469,-0.11304747159314565
4193,2016-05-25,42.90999984741211,43.900001525878906,42.79999923706055,43.900001525878906,300635.0,-0.016051381635919904,1.2222230784940062,-5.5,43.872359448116285,54.81989169229509,0.9626514974128355,0.665970092168493,0.9276669629257839,1.9275575656082538,9.640587154735176,1.1000022888183594,0.16815790554073828,-0.7342500686645508,-2.188830143877162,0.7203300065480605,-1.46154010627086,-0.006960031058241611,2.8800010681152344,4.382490706432686,-40.93282155982589,0.7272900376063062,5,1.2849998474121094,1.1650009155273438,0.8799991607666016,0.6850013732910156,-5.709999084472656,2,-0.08646001159788874,1.5769326701585613,43.61000061035156,-2.0120415479363913,43.55500030517578,1.6428221104067475,43.93999862670898,-0.08646001159788874
4194,2016-05-26,42.48500061035156,43.06999969482422,42.36000061035156,42.96500015258789,257844.0,-0.009904433432110116,1.057972456725214,0.4848472004408087,42.72599136412179,54.06645615292666,1.4044421836054397,1.054874493543707,1.2859370270698705,2.2699395712331665,9.355691330627755,0.7099990844726562,0.22186834425382074,-1.101999282836914,-2.6463042566694313,0.44230569099560313,-1.874151769753169,-0.329846795920659,3.2452002716064428,6.868133019773549,-33.96716544877597,0.772152486916257,5,1.5900001525878906,1.5900001525878906,1.3049983978271484,1.0375003814697266,-4.220001220703125,3,-0.06390491028794698,1.2222230784940062,42.90999984741211,1.5769326701585613,43.61000061035156,-2.0120415479363913,43.55500030517578,-0.06390491028794698
4195,2016-05-27,42.82500076293945,42.82500076293945,42.30500030517578,42.459999084472656,257904.0,0.008002828002903417,1.8493044741490128,-0.7604208886663647,47.93446542589322,53.5492122549781,1.1527444060721876,0.7310929598651228,0.8811379488726487,1.838960052078363,8.850053791529932,0.5200004577636719,0.29729469650859386,-0.7484991073608427,-2.315467670265967,0.8184694555442817,-1.5319833888134085,0.03498517409172308,2.7703921081542973,27.733357747395832,-13.72878742338251,0.7834842814525637,5,1.2224998474121094,1.2224998474121094,0.9649982452392578,0.6975002288818359,-4.799999237060547,4,-0.1113835463580799,1.057972456725214,42.48500061035156,1.2222230784940062,42.90999984741211,1.5769326701585613,43.61000061035156,-0.1113835463580799
4196,2016-05-30,42.88000106811523,43.01499938964844,42.67499923706055,42.849998474121094,118119.0,0.0012843036589824663,1.2666734483679412,0.08219850966209397,44.07040758012751,51.21229953353508,1.1768206771191316,0.7329684364895357,0.79110663856531,1.7060284687772054,7.923084043540006,0.3400001525878906,0.3283230726300985,-0.7057489395141658,-2.245418000379537,0.8339201213512055,-1.475583469946855,0.0640855909185234,2.517968249023447,36.05017698268395,-2.462293927096553,0.7698345304326875,5,1.1674995422363352,1.1674995422363352,0.9099979400634837,0.6424999237060618,-5.99000167846679,0,-0.165228608271612,1.8493044741490128,42.82500076293945,1.057972456725214,42.48500061035156,1.2222230784940062,42.90999984741211,-0.165228608271612
4197,2016-05-31,42.38999938964844,42.8650016784668,42.21500015258789,42.84500122070313,391774.0,-0.011427277664672109,1.6262542192629583,-15.165416401783867,42.38410930634282,48.82030667083058,1.3371340301151093,1.1828018847068051,1.3142919292187685,2.1210847408733287,7.898381938755131,0.6650009155273366,0.3684411101878382,-1.1317506790161147,-2.760509381357487,0.4970080233252574,-1.9461300301868008,-0.31737132784542865,2.8223917867724637,10.385702933805435,-26.611275166296892,0.8143793511706852,5,1.3725013732910156,1.6125011444091797,1.3837499618530273,1.1325016021728516,-6.5,1,-0.12939374119667912,1.2666734483679412,42.88000106811523,1.8493044741490128,42.82500076293945,1.057972456725214,42.48500061035156,-0.12939374119667912
4198,2016-06-01,41.99499893188477,42.54499816894531,41.8650016784668,42.29999923706055,305215.0,-0.009318246365913496,-1.4070893255013166,0.6703276434487817,40.6492574400027,46.712656453134954,1.327781797471907,1.534395607934492,1.6977892830238304,2.4444688462495563,7.974147424572267,0.6799964904785156,0.37214223563366033,-1.4492511749267507,-3.2150886534351244,0.316586303581623,-2.3321699141809376,-0.5663324356725639,2.977600962629488,10.788171569853985,-25.80143726941244,0.8829187392541883,6,1.0275020599365163,1.8325023651122976,1.5300006866455007,1.7975025177001882,-4.95000076293946,2,-0.13263483358717731,1.6262542192629583,42.38999938964844,1.2666734483679412,42.88000106811523,1.8493044741490128,42.82500076293945,-0.13263483358717731
4199,2016-06-02,41.875,42.27999877929688,41.81499862670898,42.20000076293945,220199.0,-0.0028574576720291622,-1.089871844327287,1.0655752057433272,41.6185006149268,44.76383464607944,1.1659305582761945,1.5877318520749384,1.8270588891180992,2.483123710722893,8.391698927469275,0.46500015258790484,0.08115857063764764,-1.4752500534057589,-3.3670953814202704,0.4165952746087527,-2.4211727174130147,-0.5293273893985031,2.786840072909513,5.000111261933405,-33.28566457300027,0.9459226640072554,6,1.1224994659423828,1.927499771118164,1.7975006103515625,1.917501449584961,-3.9150009155273438,3,-0.1116417728253265,-1.4070893255013166,41.99499893188477,1.6262542192629583,42.38999938964844,1.2666734483679412,42.88000106811523,-0.1116417728253265
4200,2016-06-03,41.06999969482422,42.1150016784668,40.83000183105469,41.89500045776367,286497.0,-0.019223887884794788,1.0316151658710606,2.5384579269223093,36.20802578021719,43.33006135513797,1.6997560489922776,2.3190668101194305,2.60540930230286,3.1995166938405077,9.080862362018848,1.2849998474121094,-0.2516251392583442,-2.1580003738403306,-4.303945005391888,-0.01205574228877282,-3.2309726896161095,-1.0850280580645517,3.2502194045412267,10.983896198217828,-26.05880943057442,1.072972315775779,6,1.2950019836425781,2.240001678466797,2.58750057220459,2.812501907348633,-2.395000457763672,4,-0.06829803569560966,-1.089871844327287,41.875,-1.4070893255013166,41.99499893188477,1.6262542192629583,42.38999938964844,-0.06829803569560966
4201,2016-06-06,41.099998474121094,41.22999954223633,40.8849983215332,41.06499862670898,197983.0,0.0007304304728459332,1.3389755990327545,-0.042424018236556615,10.277780524986866,38.86009972052614,1.4358923972704787,2.2454966894471795,2.542757043751223,3.0815426679126006,9.618258867873097,0.345001220703125,-0.5079042612891627,-2.0272514343261747,-4.375228501932277,0.32072563327992754,-3.2012399681292223,-0.8532629005231271,2.7315902076808456,13.267649302763266,-15.89318844561536,1.1739885338030502,6,1.2650032043457031,2.210002899169922,2.566251754760742,2.9525012969970703,-2.55999755859375,0,-0.0748174467738334,1.0316151658710606,41.06999969482422,-1.089871844327287,41.875,-1.4070893255013166,41.99499893188477,-0.0748174467738334
4202,2016-06-07,41.540000915527344,41.560001373291016,40.59000015258789,41.25,436144.0,0.010705655906126044,4.878762657788875,8.28577656675581,15.958395009200842,35.75854811620219,0.7502815713550817,1.7274889253248489,2.095011771683616,2.5826140930227837,10.422089519778192,0.970001220703125,-0.7342848338323194,-1.481499099731444,-3.918231690687257,0.9552334912243694,-2.6998653952093505,-0.26313280425353724,1.8713656071699774,48.59343871404571,25.984890863389175,1.218366295477906,6,0.28999900817871094,1.6499996185302734,2.09999942779541,2.5124988555908203,-3.0600013732910156,1,-0.11194033277309756,1.3389755990327545,41.099998474121094,1.0316151658710606,41.06999969482422,-1.089871844327287,41.875,-0.11194033277309756
4203,2016-06-08,40.88000106811523,41.560001373291016,40.599998474121094,41.474998474121094,481877.0,-0.015888296409868774,1.5098009883265766,-2.051708715898054,16.989864819645533,32.89897850014927,1.2203797166175363,2.3052386966798366,2.733798280551916,3.2129424038405645,11.430128787083289,0.9600028991699219,-0.878560179107815,-2.014249038696299,-4.62206189538999,0.5935638179973921,-3.318155467043141,-0.710342610349457,2.079946835364588,17.1598314308733,-0.9135314993517518,1.3039064283468451,6,0.9224987030029368,2.30999946594239,2.7599992752075266,3.172498703002937,-1.9950027465820241,2,-0.12206461712543326,4.878762657788875,41.540000915527344,1.3389755990327545,41.099998474121094,1.0316151658710606,41.06999969482422,-0.12206461712543326
4204,2016-06-09,40.45000076293945,40.849998474121094,40.15999984741211,40.79999923706055,300308.0,-0.010518598188373307,2.066681360415042,0.5882352941176401,17.26081927931584,29.490795594974003,1.4878183438596722,2.6448018530643935,3.1089430520203436,3.6153394955578833,12.529855614606412,0.7200012207031179,-1.0675958675079826,-2.3007493972778335,-5.1174109132414785,0.5159121186858115,-3.709080155259656,-0.892418639296011,2.1307555003976546,14.833792527493111,-0.20345545258999032,1.4083307579818238,6,1.1374988555908203,2.5249996185302734,3.1337499618530273,3.602499008178711,-1.9300003051757812,3,-0.0841780600685137,1.5098009883265766,40.88000106811523,4.878762657788875,41.540000915527344,1.3389755990327545,41.099998474121094,-0.0841780600685137
4205,2016-06-10,39.33000183105469,40.334999084472656,39.17499923706055,40.20000076293945,367774.0,-0.027688477398272737,1.035095351070629,2.4857220708446865,15.169029073453416,26.279531316454662,2.301994647589737,3.66068501378318,4.1621976071214775,4.680584102573633,13.563380386632673,1.2750015258789062,-1.1943915212279208,-3.2354984283447266,-6.434803803131523,-0.036193053557930455,-4.835151115738121,-1.635845740951332,2.8150182774159234,6.499054723662617,-9.74367323334775,1.5996526873933965,6,1.6899986267089844,3.152498245239258,4.093749046325684,4.722497940063477,0.339996337890625,4,-0.034833528675309866,2.066681360415042,40.45000076293945,1.5098009883265766,40.88000106811523,4.878762657788875,41.540000915527344,-0.034833528675309866
4206,2016-06-13,38.47999954223633,38.86000061035156,37.78499984741211,38.79999923706055,486153.0,-0.02161205820608947,3.8863399916770702,0.3678161927520663,12.609345779840865,22.97122425795445,2.7515778669282014,4.365525220501539,4.919211655603057,5.485741768913222,14.630170866279189,1.5450019836425781,-1.31612407036382,-3.851250648498535,-7.517694181700961,-0.18480711529610971,-5.684472415099748,-2.0180288818973224,3.07101639195227,18.410580500690184,2.371040008860419,1.8332217666012127,6,1.6849994659423828,3.3075008392333984,4.946250915527344,5.572500228881836,0.7550010681152344,0,0.005067559697088386,1.035095351070629,39.33000183105469,2.066681360415042,40.45000076293945,1.5098009883265766,40.88000106811523,0.005067559697088386
4207,2016-06-14,37.67499923706055,38.290000915527344,37.525001525878906,37.900001525878906,419394.0,-0.020919966599588946,-1.9142960944595822,0.7031328231170875,12.41925607694887,19.834557439837354,3.1485203209331303,4.8094866759605495,5.619468781345617,6.24171919349326,15.454404143739781,0.9549980163574219,-1.551358893941405,-4.270500946044919,-8.19617899754892,-0.3448228945409184,-6.233339971796923,-2.307661920292915,3.122813479772752,3.7174155354142897,-13.2267374242649,1.9628390257520019,6,2.2275009155273438,3.982501983642578,5.751251220703125,6.377500534057617,2.1300010681152344,1,0.022959567245748103,3.8863399916770702,38.47999954223633,1.035095351070629,39.33000183105469,2.066681360415042,40.45000076293945,0.022959567245748103
4208,2016-06-15,37.20000076293945,38.10499954223633,37.20000076293945,37.810001373291016,440326.0,-0.012607789880293985,-1.9672061435325312,2.711086245189292,12.330738180289558,16.580361613766552,3.2093128447634314,4.883946652206745,6.008480060269079,6.632580498541564,16.214137459834337,0.904998779296875,-1.8020937304221434,-4.332249450683591,-8.434094420561912,-0.23040448080526943,-6.383171935622748,-2.2813269657444337,2.9432497157029687,0.0,-17.466105941871984,2.05092248493916,6,2.457500457763672,4.295000076293945,6.226249694824219,6.852499008178711,2.3349990844726562,2,0.03440856863024777,-1.9142960944595822,37.67499923706055,3.8863399916770702,38.47999954223633,1.035095351070629,39.33000183105469,0.03440856863024777
4209,2016-06-16,37.20000076293945,37.41999816894531,36.61000061035156,36.97999954223633,331962.0,0.0,1.454552810755199,-0.3606573779923456,7.865187803032455,13.43115739407936,2.7674524792617063,4.545607532342309,5.900410070651745,6.545673111518781,17.676456071482242,0.80999755859375,-2.0307517203536207,-3.969499397277829,-8.261806690102809,0.3228078955471503,-6.1156530436903225,-1.823345750865336,2.3545997725623735,15.838936758949949,-0.31486373999243256,2.14615364641249,6,1.885000228881836,4.0,6.226249694824219,6.852499008178711,2.4399986267089844,3,0.045295632366557204,-1.9672061435325312,37.20000076293945,-1.9142960944595822,37.67499923706055,3.8863399916770702,38.47999954223633,0.045295632366557204
4210,2016-06-17,37.35499954223633,37.90499877929688,37.06999969482422,37.75,489716.0,0.004166633766612415,1.3687983940349595,-1.7954466638923567,9.225090173229447,13.314191799439646,2.2686337988709155,4.081229231864867,5.655934610385508,6.306021345656987,19.871284951521982,0.8349990844726634,-2.236562081360553,-3.485250663757327,-7.8914705873319235,0.9209692598172694,-5.688360625544625,-1.2821407019700288,1.6106810082354457,33.11106363932292,18.669569236722893,2.2031099617872973,6,1.730001449584961,3.845001220703125,6.071250915527344,6.697500228881836,2.0100021362304688,4,0.031187282286273543,1.454552810755199,37.20000076293945,-1.9672061435325312,37.20000076293945,-1.9142960944595822,37.67499923706055,0.031187282286273543
4211,2016-06-20,38.75500106811523,39.11000061035156,37.974998474121094,38.20000076293945,368770.0,0.03747829053768159,-1.2586997449289445,-1.4050624354157835,26.350047677502445,14.46881987369538,0.5598916759056394,2.4276528102830355,4.169596505060461,4.823618730029132,21.579526557399877,1.7550010681152344,-2.435800243765108,-1.8452491760253977,-6.150608695288668,2.460110343237872,-3.997928935657029,0.30743058360623365,-2.1450004577636648,85.80001831054659,67.91893930348088,2.152679759631634,6,0.3299999237060618,2.444999694824226,4.756249427795417,5.297498703002937,0.36999893188477273,0,0.023609781334334112,1.3687983940349595,37.35499954223633,1.454552810755199,37.20000076293945,-1.9672061435325312,37.20000076293945,0.023609781334334112
4212,2016-06-21,38.68000030517578,38.94499969482422,38.41999816894531,38.790000915527344,226455.0,-0.0019352537962165073,1.5000181653042688,-0.19819918894769653,27.494922802250528,15.636048538429268,0.20845924465886156,2.228636275263966,4.17011606600807,4.832589417333182,23.228614864977402,0.5250015258789062,-2.5392758067475185,-1.6737499237060547,-5.814944519059139,2.46744467164703,-3.744347221382597,0.39684737397048764,-2.0199996948242216,82.79998779296875,61.37703315774091,2.070597297676542,6,0.049999237060546875,2.520000457763672,4.806249618530273,5.372499465942383,0.6850013732910156,1,0.014348508293613449,-1.2586997449289445,38.75500106811523,1.3687983940349595,37.35499954223633,1.454552810755199,37.20000076293945,0.014348508293613449
4213,2016-06-22,39.20000076293945,39.5,38.50500106811523,39.09000015258789,385216.0,0.01344365185266283,1.8028175067966372,-1.0,32.775285684599055,17.359878139016292,-0.6424734722236636,1.4929871730209925,3.5783682434443165,4.224402740006511,24.48823684536435,0.9949989318847727,-2.510749485561874,-0.9682495117187528,-4.956881021432842,3.0203819979953366,-2.962565266575794,1.0260662431382883,-2.491000152587894,89.61940136959541,63.3877570227359,1.994315754857044,6,-0.7275009155273438,2.0,4.82499885559082,4.852499008178711,0.5349998474121094,2,0.015433661491361717,1.5000181653042688,38.68000030517578,-1.2586997449289445,38.75500106811523,1.3687983940349595,37.35499954223633,0.015433661491361717
4214,2016-06-23,39.77000045776367,39.78499984741211,38.97000122070313,39.4900016784668,428120.0,0.014540808258430182,4.258097066351598,2.5454293244555415,41.36786992545383,20.27086045590523,-1.4740915315747714,0.7474812235437867,2.9100109828772247,3.5750229459723,25.344193621441896,0.8149986267089773,-2.5381539652535565,-0.2624998092651367,-4.101121293700267,3.5761216751699934,-2.1818105514827053,1.6568109329524319,-2.949359871826175,99.44753632392468,68.34235557011354,1.919310742217566,6,-1.572500228881836,1.1900005340576172,4.364999771118164,3.894998550415039,-0.22999954223632812,3,-0.005908991894559734,1.8028175067966372,39.20000076293945,1.5000181653042688,38.68000030517578,-1.2586997449289445,38.75500106811523,-0.005908991894559734
4215,2016-06-24,38.05500030517578,38.57500076293945,35.5,36.0099983215332,836819.0,-0.043122960343167316,-1.0065266823569239,7.303610354223434,33.47804200760204,22.589604481212024,0.045851722492471936,2.199575504589035,4.511144806989918,5.210562435089706,26.889315677318436,4.270000457763672,-2.596857044368484,-1.7389999389648452,-5.4372533713941635,1.9592534934644732,-3.588126655179508,0.11012677724981756,1.7299995422363281,59.62661367931793,25.180120760281476,1.849126716214661,6,-0.41250038146972656,1.7849998474121094,6.079999923706055,5.549999237060547,1.4799995422363281,4,0.04165021867723073,4.258097066351598,39.77000045776367,1.8028175067966372,39.20000076293945,1.5000181653042688,38.68000030517578,0.04165021867723073
4216,2016-06-27,35.79499816894531,37.84500122070313,35.60499954223633,37.7400016784668,616474.0,-0.05938778394709643,1.0788853662724451,-0.9511010380816475,23.969185138068795,23.872929932447573,2.106448712137876,4.11241748444688,6.65381705454412,7.381546395592821,28.72154584552592,2.450000762939453,-2.7048657632728137,-3.644751930236815,-7.4540169746291625,0.1645131141555325,-5.549384452432989,-1.7401194080406412,3.990001678466797,6.8844382602131065,-24.707923243069164,1.9046325221961746,6,1.8475017547607422,4.045001983642578,8.340002059936523,7.810001373291016,3.2100028991699148,0,0.09973470295128317,-1.0065266823569239,38.05500030517578,4.258097066351598,39.77000045776367,1.8028175067966372,39.20000076293945,0.09973470295128317
4217,2016-06-28,36.90499877929688,37.47000122070313,36.400001525878906,36.44499969482422,466496.0,0.03100993622384296,-2.8909403653817067,-0.2365029585914905,32.69481603268321,26.135605249380202,0.9786529288712202,2.709334074552878,5.437932869732151,6.1998143428675405,30.25183025754782,1.6750030517578196,-2.6743064737769586,-2.2605012893676673,-5.963746172056794,1.4427435933214596,-4.112123730712234,-0.40887884802310026,2.7943010711669842,32.788770812802234,-0.6032167185688095,1.8516224413445634,6,0.7375011444091726,2.795001983642571,7.230001449584954,6.700000762939446,1.6150016784667898,1,0.06015448568307513,1.0788853662724451,35.79499816894531,-1.0065266823569239,38.05500030517578,4.258097066351598,39.77000045776367,0.06015448568307513
4218,2016-06-29,36.42499923706055,37.6150016784668,36.38999938964844,37.60499954223633,555943.0,-0.013006355727224861,1.0416626930388397,-2.56522316023415,32.55309818799458,28.878706403264882,1.4942989852256972,2.8992958341908306,5.771405416678803,6.618773789655378,31.518889255098316,1.2250022888183594,-2.54196505579516,-2.462000846862793,-6.106597245038159,1.1825955513125734,-4.284299045950476,-0.6397026477751098,3.1903146163940406,21.586914119009656,-13.567932603020616,1.8222981990876823,6,1.2175006866455078,3.2750015258789062,7.710000991821289,7.180000305175781,2.3300018310546804,2,0.08071386418630166,-2.8909403653817067,36.90499877929688,1.0788853662724451,35.79499816894531,-1.0065266823569239,38.05500030517578,0.08071386418630166
4219,2016-06-30,37.20000076293945,37.4900016784668,36.08000183105469,36.45000076293945,787247.0,0.021276638081309418,1.1202976033408671,-0.6355930559596548,40.48257427490964,32.35176019234046,0.8038286269176069,1.8509989104854583,4.866016435578402,5.83939050468868,32.866254836702645,1.4099998474121094,-2.321188923767906,-1.453249359130858,-4.8843665968083485,1.9778678785466326,-3.168807977969607,0.2623092597078909,2.3330068134460404,55.28456393989279,15.823149699426082,1.7155586188387464,6,0.44249916076660156,2.0849990844726562,6.934999465942383,6.404998779296875,1.8449974060058594,3,0.06814515579090008,1.0416626930388397,36.42499923706055,-2.8909403653817067,36.90499877929688,1.0788853662724451,35.79499816894531,0.06814515579090008
4220,2016-07-01,38.26499938964844,38.64500045776367,37.084999084472656,37.68000030517578,672127.0,0.028628994754483772,1.319702538969437,0.779998779296875,49.05743049676679,34.87480272781427,-0.1324390549567127,0.5956197113268686,3.713038894105125,4.772246554175432,33.10479513573855,1.5600013732910156,-2.0232901297397134,-0.24800071716308736,-3.48711511585082,2.991113681524645,-1.8675579165069536,1.3715564821807789,1.1873480352093466,87.49996862914378,43.501339429312765,1.6195571993438664,7,-0.6224994659423828,0.9925003051757812,5.810001373291016,5.340000152587891,0.779998779296875,4,0.03332030697023414,1.1202976033408671,37.20000076293945,1.0416626930388397,36.42499923706055,-2.8909403653817067,36.90499877929688,0.03332030697023414
4221,2016-07-04,38.025001525878906,38.63999938964844,37.86999893188477,38.560001373291016,452447.0,-0.006271994449174256,1.2158417906679122,-0.9145310849407253,51.61440167846677,37.554744825171625,-0.007690022482591985,0.6255046206277939,3.871416010421406,4.996307234806025,33.35622644894257,0.7700004577636648,-1.692184261147787,-0.33424873352051065,-3.3398276397662556,2.6713301727252343,-1.8370381866433831,1.1685407196023618,1.3482989504817198,75.82848873957279,25.63017994943486,1.5027894531228716,7,-0.38250160217285156,1.2324981689453125,6.022499084472656,5.579998016357422,1.7099990844726562,0,0.03971067089913283,1.319702538969437,38.26499938964844,1.1202976033408671,37.20000076293945,1.0416626930388397,36.42499923706055,0.03971067089913283
4222,2016-07-05,36.88999938964844,38.0099983215332,36.709999084472656,37.82500076293945,412346.0,-0.029848838676785117,-1.00771775407465,1.7476666167547257,48.65216838930598,39.318842903472394,0.9462014870589428,1.469627011851152,4.915728567847623,6.124258206853334,34.268937025978374,1.31500244140625,-1.3899119787629957,-1.236750793457034,-3.9070373674806618,1.4335357805665936,-2.5718940804688515,0.0983924935547833,2.4058350771849746,31.57886909409443,-23.93773674788723,1.335143287011815,7,0.7525005340576172,2.292501449584961,7.157501220703125,6.715000152587891,3.7250022888183594,1,0.05733265691135436,1.2158417906679122,38.025001525878906,1.319702538969437,38.26499938964844,1.1202976033408671,37.20000076293945,0.05733265691135436
4223,2016-07-06,35.88999938964844,36.8650016784668,35.72999954223633,36.55500030517578,521223.0,-0.027107617688944874,-1.3045714374235124,0.7112298810713775,44.75999610595822,39.69574581241733,1.5950362169231695,2.188843905524628,5.797847864167984,7.1086060596869345,35.39583894180647,1.1599998474121094,-1.3306176069195175,-1.98725070953369,-4.502350463917004,0.5278490448496242,-3.244800586725347,-0.7297008323420329,3.329918387848309,5.488843813387424,-52.77279708487752,1.2575498771916567,7,1.1825008392333984,3.1324996948242188,7.992501258850098,7.715000152587891,4.545001983642578,2,0.07327949603904949,-1.00771775407465,36.88999938964844,1.2158417906679122,38.025001525878906,1.319702538969437,38.26499938964844,0.07327949603904949
4224,2016-07-07,37.04499816894531,37.3849983215332,36.20000076293945,36.20000076293945,344779.0,0.03218163273722441,-1.804736559358226,-1.270671041611693,48.85184709002259,41.40394637713072,0.014355499246150316,0.8070492275353374,4.526287771435591,5.927347854941516,36.042981317021955,1.4949989318847656,-1.2645059866093362,-0.6620018005371122,-2.8882139407635137,1.5642103396892892,-1.7751078706503165,0.45110426957609207,2.100521253001496,45.11143100176667,-15.656947686271153,1.113106070113201,7,0.0800018310546875,1.845001220703125,6.380002975463867,6.560001373291016,1.7550010681152344,3,0.046160156126108465,-1.3045714374235124,35.88999938964844,-1.00771775407465,36.88999938964844,1.2158417906679122,38.025001525878906,0.046160156126108465
4225,2016-07-08,37.959999084472656,38.209999084472656,36.93000030517578,37.099998474121094,457067.0,0.024699715501521835,-1.1333367241839707,1.017755325920609,46.945824863964994,43.95690634667474,-1.0231317457126963,-0.22751626253332802,3.52020197414312,4.990183557927452,35.748494670256036,1.279998779296875,-1.2628717720424802,0.3214992523193345,-1.7749702348936154,2.4179687395322844,-0.726735491287144,1.369733995925813,1.1126099490352175,76.63229069305581,18.24412623445187,1.0482347436064763,7,-0.7724990844726562,0.8475017547607422,5.440000534057617,5.842500686645508,0.9599990844726562,4,0.028582695222362897,-1.804736559358226,37.04499816894531,-1.3045714374235124,35.88999938964844,-1.00771775407465,36.88999938964844,0.028582695222362897
4226,2016-07-11,38.67499923706055,38.67499923706055,37.95000076293945,38.29999923706055,352894.0,0.0188356209123397,2.8666585286458335,0.4360462021610688,49.981687780427684,45.87766987420191,-1.4378464862165714,-0.9772632803565742,2.735376868253354,4.247452234852219,34.501682018579785,0.7249984741210938,-1.3864012407060073,1.0267494201660128,-1.0879327625806852,3.1414316029127107,-0.030591671207339743,2.0840905115393653,0.32615761577716995,100.0,42.853265747338085,1.0573410913733494,7,-1.4724998474121094,-0.14499855041503906,4.162502288818359,4.635002136230469,-1.0849990844726562,0,0.009566876255558299,-1.1333367241839707,37.959999084472656,-1.804736559358226,37.04499816894531,-1.3045714374235124,35.88999938964844,0.009566876255558299
4227,2016-07-12,38.540000915527344,39.22000122070313,38.540000915527344,38.915000915527344,347410.0,-0.003490583689626514,-2.6266682942708712,-1.0,47.51318830201708,47.539902109093305,-1.1695206970922811,-0.8159739190165851,2.764175661498008,4.347266021981213,32.89831945166024,0.6800003051757884,-1.285626041282228,0.8485010147094698,-1.3035372642433316,3.0005392936622712,-0.2275181247669309,1.9245201541858705,-3.0400009155273438,80.51575993870237,26.34156969438409,1.076019139476402,7,-1.0650005340576172,-0.010000228881835938,4.2975006103515625,4.770000457763672,-3.0600013732910156,1,0.031006737582685684,2.8666585286458335,38.67499923706055,-1.1333367241839707,37.959999084472656,-1.804736559358226,37.04499816894531,0.031006737582685684
4228,2016-07-13,38.47999954223633,38.72000122070313,37.89500045776367,38.650001525878906,389679.0,-0.0015568596747708163,4.322561988555761,0.453338623046875,44.94513832460677,48.03574255905965,-0.8798923085482642,-0.6905671865474687,2.719120421221497,4.367145470801141,31.18805299107735,0.8250007629394602,-0.833876955309691,0.7244997024536133,-1.442077370894694,2.8910767758019205,-0.3587888342205403,1.8077882391277669,-2.9055995178222673,75.49663687750638,25.931845036745173,1.0832885366741518,7,-1.0049991607666016,0.05000114440917969,4.030000686645508,4.710000991821289,-2.4300003051757812,2,0.055483424158751626,-2.6266682942708712,38.540000915527344,2.8666585286458335,38.67499923706055,-1.1333367241839707,37.959999084472656,0.055483424158751626
4229,2016-07-14,38.8849983215332,39.0,38.525001525878906,38.86000061035156,417053.0,0.01052491642709974,2.7254626236031534,-0.14704364411533716,53.62444524477195,48.54318864217134,-1.1406945943245574,-1.0148916972445292,2.2048350528721485,3.9187831539589553,29.026186477751324,0.5200004577636719,-0.5400628843129454,1.0452486038208022,-1.1610578489775065,3.251555056619111,-0.05790462257835571,2.14840183021996,-3.2376862731933613,85.37105828655169,35.54732320164739,1.103153226399155,7,-1.4099979400634766,-0.7099990844726562,3.6112518310546875,4.305002212524414,-3.234996795654297,3,0.03986120917226521,4.322561988555761,38.47999954223633,-2.6266682942708712,38.540000915527344,2.8666585286458335,38.67499923706055,0.03986120917226521
4230,2016-07-15,38.52000045776367,38.900001525878906,38.38000106811523,38.86000061035156,359886.0,-0.009386598419046543,1.4761809611175531,-13.60125133526629,64.25956718840138,49.94820703216406,-0.8221821032333594,-0.5883023926046604,2.461788922974712,4.238174150497343,27.438625200160473,0.520000457763679,-0.19440322186855497,0.6220006942749023,-1.591921320109698,2.8359227086595027,-0.4849603129174014,1.728961701467206,-2.801234625976562,47.169784160234215,-7.751480218854965,1.1069610071923004,7,-1.0450000762939453,-0.6025009155273438,3.761249542236328,4.454999923706055,-2.6650009155273438,4,0.007268919417690256,2.7254626236031534,38.8849983215332,4.322561988555761,38.47999954223633,-2.6266682942708712,38.540000915527344,0.007268919417690256
4231,2016-07-18,39.66999816894531,39.90999984741211,38.54999923706055,38.6349983215332,579576.0,0.0298545612023704,-1.2572661396782987,-3.044115832108517,64.40855256095763,51.698916384569806,-1.9157606355422274,-1.7562815483405387,1.2277777535602894,3.0687526786526576,26.90551180910284,1.3899993896484375,0.024452889292504665,1.7262485504150362,-0.5973401841673933,4.049837284997466,0.5644541831238215,2.888042917706251,-3.8812076293798796,88.08924311839765,29.113881231574965,1.161794367291216,7,-1.8499984741210938,-1.9649982452392578,2.081252098083496,2.812501907348633,-3.5199966430664062,0,-0.01890597516052117,1.4761809611175531,38.52000045776367,2.7254626236031534,38.8849983215332,4.322561988555761,38.47999954223633,-0.01890597516052117
4232,2016-07-19,39.23500061035156,39.54999923706055,39.02999877929688,39.415000915527344,502155.0,-0.0109654040502144,1.3111288189616856,-0.17391336397377258,64.71206200346478,53.91581259540387,-1.2439588535922468,-1.3466144870044872,1.5545665848418366,3.462758552781324,26.343588307950128,0.6399993896484304,0.04390916608028306,1.2635009765624972,-1.1098342147432376,3.636836167868232,0.07683338090963332,2.450168572215361,-3.28136169847226,66.50126841088941,2.680998004700342,1.1866675956528665,7,-1.1800003051757812,-1.5300006866455078,1.7412490844726562,2.552499771118164,-2.9750022888183594,1,-0.04192686204087026,-1.2572661396782987,39.66999816894531,1.4761809611175531,38.52000045776367,2.7254626236031534,38.8849983215332,-0.04192686204087026
4233,2016-07-20,39.80500030517578,39.959999084472656,39.26499938964844,39.5099983215332,379496.0,0.014527837032168422,1.2975213906946537,-1.6388971305048108,63.9379475232607,55.59204597687477,-1.3412619912940613,-1.9699663774632512,0.8881652865072311,2.848757649351299,26.241736613443358,0.7249984741210938,0.06308166394220649,1.803250694274901,-0.6500876600679035,4.256589048617705,0.5765815171034987,3.029919871446303,-3.693106955875166,90.18993836117507,24.245256394826484,1.2266691771714033,7,-1.3600006103515625,-2.075000762939453,0.9750003814697266,1.8525009155273438,-3.5550003051757812,2,-0.10865470995554993,1.3111288189616856,39.23500061035156,-1.2572661396782987,39.66999816894531,1.4761809611175531,38.52000045776367,-0.10865470995554993
4234,2016-07-21,39.53499984741211,39.77999877929688,39.25,39.775001525878906,316218.0,-0.00678307890198826,3.240054932478644,-0.813559541204919,57.4269105517307,56.756611053293184,-0.7609303560186618,-1.811342758000137,1.0600240865771795,3.061403489084171,26.438124655000067,0.5550003051757812,0.21277473027851102,1.5450002670288114,-0.8747001102563985,3.9647006443140214,0.3351500783862065,2.7548504556714164,-3.19222015400117,73.1012803395569,9.474932487840576,1.2098501886426067,7,-0.6075000762939453,-1.8050003051757812,1.0412511825561523,1.960000991821289,-3.1500015258789062,3,-0.08814975651453516,1.2975213906946537,39.80500030517578,1.3111288189616856,39.23500061035156,-1.2572661396782987,39.66999816894531,-0.08814975651453516
4235,2016-07-22,39.63999938964844,39.63999938964844,39.20000076293945,39.525001525878906,222791.0,0.002655862973101719,6.652292178066742,-0.4791544146864818,59.59595455905419,57.82486291758501,-0.6733729476135935,-1.8883251745484841,0.8652673247154326,2.884707223318415,24.686647958047057,0.4399986267089844,0.5271558110197816,1.5707498550415053,-0.9592251925439896,4.100724902627,0.30576233124875785,2.835737378834253,-3.0801865327737943,77.30498372666203,14.593314366340039,1.264987523792749,7,-0.7124996185302734,-1.9099998474121094,0.5025014877319336,1.5600013732910156,-3.095001220703125,4,-0.10065585078720951,3.240054932478644,39.53499984741211,1.2975213906946537,39.80500030517578,1.3111288189616856,39.23500061035156,-0.10065585078720951
4236,2016-07-25,39.3650016784668,39.540000915527344,39.01499938964844,39.45000076293945,368964.0,-0.006937379299088775,2.962284792998215,-0.7391362038081337,66.37992017147228,59.9211664586356,-0.3243099961306797,-1.404149964870463,1.0412707552344358,3.0902318683472885,22.89612714432417,0.625,0.7133458809002988,1.1172519683837905,-1.234597622352858,3.469101559120439,-0.0586728269845338,2.2931767637521148,-2.601177647936275,37.037291200762134,-28.38920750499212,1.1759247953683234,7,-0.4375019073486328,-1.6350021362304688,0.7774991989135742,1.8349990844726562,-2.4600028991699148,0,-0.08916555281516703,6.652292178066742,39.63999938964844,3.240054932478644,39.53499984741211,1.2975213906946537,39.80500030517578,-0.08916555281516703
4237,2016-07-26,39.125,39.34500122070313,38.86000061035156,39.2599983215332,300986.0,-0.006096828864053605,2.1802889125131872,1.5882326541603087,73.80430547711572,63.12774058669214,0.008270175574494942,-1.0427669809025275,1.1057189396929417,3.270874437347402,21.05611233832883,0.5050010681152344,0.8723564863384397,0.7662502288818374,-1.527602017124515,3.0601024748881898,-0.38067589412133884,1.9131763518850136,-2.169405466232952,24.090887022381903,-46.896597813195484,1.146926123003175,7,0.04500007629394531,-1.3950004577636719,1.017500877380371,2.075000762939453,-2.2649993896484375,1,-0.07603829965804709,2.962284792998215,39.3650016784668,6.652292178066742,39.63999938964844,3.240054932478644,39.53499984741211,-0.07603829965804709
4238,2016-07-27,39.3650016784668,39.74499893188477,39.23500061035156,39.38000106811523,296466.0,0.006134228203624303,-2.709058121792256,0.11110797140349084,69.72794301303033,64.91701811649864,-0.10392033680797397,-1.1080268694921145,0.6869152062621993,2.975340358392522,19.137677604735785,0.6199989318847727,0.9446271935482997,0.8592517852783175,-1.2847396795620938,3.0032432501187287,-0.21274394714188816,1.931247517698523,-2.229142871657416,54.89152969664761,-18.568984301335433,1.0719957324202065,7,-0.19500160217285156,-1.6350021362304688,0.5999984741210938,1.8349990844726562,-2.1800003051757812,2,-0.07887725706949666,2.1802889125131872,39.125,2.962284792998215,39.3650016784668,6.652292178066742,39.63999938964844,-0.07887725706949666
4239,2016-07-28,39.73500061035156,39.86000061035156,39.2599983215332,39.375,276186.0,0.00939918496401737,-1.0338923874671873,-24.001017294009333,66.63546737445444,65.18100702606007,-0.3807014268326725,-1.34745722657658,0.17128737448842202,2.56113674632698,16.957205285766385,0.6000022888183594,1.0851424844923088,1.1025007247924776,-1.0160433373008289,3.221044786885784,0.04322869374582439,2.161772755839131,-2.4296933868823842,87.5,13.844164231769696,1.0592720310466546,7,-0.48000144958496094,-2.0050010681152344,0.10124969482421875,1.4650001525878906,-2.1399993896484304,3,-0.08770606661180391,-2.709058121792256,39.3650016784668,2.1802889125131872,39.125,2.962284792998215,39.3650016784668,-0.08770606661180391
4240,2016-07-29,39.540000915527344,39.86999893188477,39.25,39.84000015258789,322360.0,-0.004907504513122274,2.4444691695541096,-0.833329801212224,58.982381056883064,64.57809908116292,-0.028830756026437143,-1.1088935607098165,0.2319923361560896,2.7161771086980053,15.855724735748117,0.6199989318847727,1.2768623776835426,0.8437509536743164,-1.3047519542151704,2.9922538615638032,-0.23050050027043056,1.9180024076190634,-2.0754121803979544,67.32687477574405,-2.872814879756646,1.0742514539447445,7,-0.13000106811523438,-1.8100013732910156,0.03874969482421875,1.6599998474121094,-1.8400001525878906,4,-0.07979267883009011,-1.0338923874671873,39.73500061035156,-2.709058121792256,39.3650016784668,2.1802889125131872,39.125,-0.07979267883009011
4241,2016-08-01,39.53499984741211,40.15999984741211,39.38999938964844,39.560001373291016,251041.0,-0.00012648123417902113,-3.888853904282116,0.08333863153745406,60.61899957903924,64.12331436733785,-0.05028056473195619,-1.0381957555301398,0.11228323730016143,2.670006214242136,14.79653469712187,0.7700004577636719,1.3164347993240213,0.7632499694824233,-1.3920485054354899,2.9185484444003365,-0.3143992679765333,1.8408992069413799,-1.9206864913221224,51.9230487078439,-16.27064288282846,1.0776492374589564,8,-0.024999618530273438,-1.6525001525878906,-0.7937498092651367,1.1100006103515625,-1.845001220703132,0,-0.07562923207302141,2.4444691695541096,39.540000915527344,-1.0338923874671873,39.73500061035156,-2.709058121792256,39.3650016784668,-0.07562923207302141
4242,2016-08-02,39.00500106811523,39.52999877929688,38.900001525878906,39.5,224733.0,-0.013405812099214542,1.270274728673613,19.79874885566095,55.09216709216702,63.140449874994104,0.4958004994665899,-0.3600837802607657,0.5070688685191911,3.1558497745697878,12.967879691006829,0.6349983215332031,1.2574821544755679,0.12750110626220135,-1.8382578506108729,2.0932600631352756,-0.8553783721743358,1.1103805846987385,-1.1870327927194708,8.33330810381989,-56.50199945760971,0.9828794784365364,8,0.5049991607666087,-1.0600013732910085,-0.2637510299682546,1.6399993896484446,-1.1949996948242116,1,-0.05383930858381647,-3.888853904282116,39.53499984741211,2.4444691695541096,39.540000915527344,-1.0338923874671873,39.73500061035156,-0.05383930858381647
4243,2016-08-03,38.52000045776367,39.05500030517578,38.2400016784668,39.01499938964844,323817.0,-0.012434318601981076,1.8347740707078077,0.9999999999999857,46.51386482181295,61.927889238336576,0.870944075814343,0.349996939588614,0.8709993484862721,3.5800142311961167,10.788052288139971,0.8149986267089844,1.0945805746811104,-0.48899955749512003,-1.881595789384079,0.9035966743938388,-1.1852976734395995,0.2072985584493594,-0.5146696566066069,14.58328366274865,-45.685835867590036,0.6962981159444809,8,0.6800003051757812,-0.5750007629394531,0.15124988555908203,2.125,-0.6800003051757812,2,-0.043094491892134434,1.270274728673613,39.00500106811523,-3.888853904282116,39.53499984741211,2.4444691695541096,39.540000915527344,-0.043094491892134434
4244,2016-08-04,38.75500106811523,39.08000183105469,38.56499862670898,38.76499938964844,205828.0,0.006100742667675352,-1.6410203742284484,0.020198672944889935,52.30167293856719,61.11741350272691,0.5740305116732074,0.26316670599113223,0.5288642234279166,3.2725518598421246,8.994778337176509,0.5600013732910156,0.9591812909189485,-0.3394990921020593,-1.3930941382636988,0.7140959540595802,-0.8662966151828755,0.18729843097875687,-0.5772967432577616,26.822910457843214,-33.65311045745357,0.5267975230808188,8,0.44499969482422586,-0.8100013732910085,-0.08375072479247336,1.8899993896484446,-1.06500244140625,3,-0.040510892828123035,1.8347740707078077,38.52000045776367,1.270274728673613,39.00500106811523,-3.888853904282116,39.53499984741211,-0.040510892828123035
4245,2016-08-05,39.04499816894531,39.16999816894531,38.474998474121094,38.89500045776367,288369.0,0.00748283041768949,2.475018358335638,-15.002289202583768,42.638389647735444,58.47946566675615,0.21317414452391148,0.061790819198165536,0.12193261983571801,2.9107243206106688,7.89785725806137,0.6949996948242188,0.7926467811902427,-0.10375194549560263,-1.0132681363490263,0.8057642453578211,-0.5585100409223145,0.35100614993110923,-0.8049964904785156,41.926940530402376,-14.434237664040097,0.4547580954267104,8,0.15500259399414062,-1.0999984741210938,-0.5812482833862305,1.6000022888183594,-1.4499969482421804,4,-0.03713656079501226,-1.6410203742284484,38.75500106811523,1.8347740707078077,38.52000045776367,1.270274728673613,39.00500106811523,-0.03713656079501226
4246,2016-08-08,39.04499816894531,39.3650016784668,38.88999938964844,39.11999893188477,170634.0,0.0,-1.467555115184543,-0.500012715851628,47.50652804254842,55.55749039624867,0.1821645714109792,0.09584552053266293,0.000814085439699852,2.853253596081551,7.0641538962913035,0.4750022888183594,0.7211870432672498,-0.12225189208984233,-1.0058775801277378,0.7613737959480531,-0.56406473610879,0.3195609519291054,-0.6513966369628932,62.40296896485409,7.0218787608623,0.44181284401894727,8,0.15500259399414062,-1.0999984741210938,-0.5949983596801758,1.6000022888183594,-0.44499969482421875,0,-0.034447367629168224,2.475018358335638,39.04499816894531,-1.6410203742284484,38.75500106811523,1.8347740707078077,38.52000045776367,-0.034447367629168224
4247,2016-08-09,39.73500061035156,39.78499984741211,39.00500106811523,39.09500122070313,283726.0,0.017671980375582264,1.1081108946006606,-8.533238390721847,49.10941871006944,53.266543251475234,-0.460652143541445,-0.5270630403500292,-0.7889895680634922,2.1461732339003206,6.4711605248263595,0.7799987792968821,0.6321083264943894,0.5080005645751982,-0.35848309467964157,1.3744842238300379,0.0747587349477783,0.941242394202618,-1.2600021362304688,96.76379959112322,43.894430630696995,0.43324182962742014,8,-0.5349998474121094,-1.7900009155273438,-1.2850008010864258,0.9099998474121094,-1.1000022888183594,1,-0.051466011129488454,-1.467555115184543,39.04499816894531,2.475018358335638,39.04499816894531,-1.6410203742284484,38.75500106811523,-0.051466011129488454
4248,2016-08-10,40.6150016784668,40.63000106811523,39.80500030517578,40.0,545554.0,0.022146748574252806,1.558140085047023,0.9609410390291693,61.89429089497485,52.73974586486639,-1.27921730507245,-1.3058664719258672,-1.7478898501848192,1.2338395964781483,5.663263246223747,0.8950004577636648,0.5283279184791922,1.2812515258789077,0.285798891481015,2.2767041602768003,0.7835252086799613,1.778977843077854,-2.0052030944824253,99.30397347593767,46.96992168108183,0.4977263171989476,8,-1.1800003051757812,-2.4350013732910156,-2.2025012969970703,0.029998779296875,-1.3050003051757812,2,-0.06906315866688573,1.1081108946006606,39.73500061035156,-1.467555115184543,39.04499816894531,2.475018358335638,39.04499816894531,-0.06906315866688573
4249,2016-08-11,40.435001373291016,41.0099983215332,38.849998474121094,41.0,767111.0,-0.00443186748090707,6.384674574348073,-0.9186944466843238,58.613236126781814,52.69872976152181,-1.1057624192365623,-1.0580359230290242,-1.646638593065461,1.3912295562133323,4.87431197964958,2.1599998474121094,0.3896704377815112,1.0237510681152315,-0.06186288110460936,2.1093650173350724,0.48094409350530753,1.5665580427251555,-1.6231825408935592,77.31767326024965,26.97974800590741,0.5428069746099218,8,-0.8100013732910156,-1.8300018310546875,-2.3875017166137695,0.20999908447265625,-0.6550025939941335,3,-0.06417710232643226,1.558140085047023,40.6150016784668,1.1081108946006606,39.73500061035156,-1.467555115184543,39.04499816894531,-0.06417710232643226
4250,2016-08-12,38.79999923706055,40.30500030517578,38.61999893188477,40.2400016784668,589927.0,-0.04043531793498234,1.1464989819372744,2.5486830822828823,45.271950926763,50.99350213349113,0.4617941532985199,0.6313902733896128,-0.08505647101940639,2.980631581974265,4.025287216837594,1.815002441406243,0.24602899739473827,-0.625251007080081,-1.6688813544185734,0.4183793402584115,-1.1470661807493272,-0.10343583341083473,2.2099990844726562,7.531395445345793,-42.65117708198842,0.5218151736692469,8,0.8250007629394531,0.1700000762939453,-0.7924995422363281,1.845001220703125,0.40000152587890625,4,-0.028608263715926396,6.384674574348073,40.435001373291016,1.558140085047023,40.6150016784668,1.1081108946006606,39.73500061035156,-0.028608263715926396
4251,2016-08-15,38.91999816894531,39.27999877929688,38.72999954223633,38.79999923706055,416523.0,0.003092756037225586,-3.230790674472229,-0.08333245030305599,48.24934488882981,50.233188555342544,0.27422017750938465,0.47676634068462675,-0.27956187894081097,2.812393355494052,3.9746159373469716,0.549999237060554,0.10302031361638342,-0.4677520751953139,-1.5281178062176295,0.5926136558270017,-0.9979349407064717,0.062430790315843865,2.0900001525878906,12.552272538641516,-39.23991679306829,0.5301828655111588,8,0.7050018310546875,0.532501220703125,-0.9224977493286133,1.7250022888183594,0.19000244140625,0,-0.03404411640747218,1.1464989819372744,38.79999923706055,6.384674574348073,40.435001373291016,1.558140085047023,40.6150016784668,-0.03404411640747218
4252,2016-08-16,37.59000015258789,38.89500045776367,37.38000106811523,38.88999938964844,562459.0,-0.03417261251103143,1.312973742680022,-10.833423403376036,37.2210107712335,49.200649216389266,1.5448495926479424,1.7678444911902034,0.9447540421049325,4.096067581465803,4.332173970214516,1.5399971008300852,-0.011131593073216095,-1.7155000686645536,-3.0464320857906557,-0.3845680515384515,-2.3809660772276047,-1.0500340601015026,3.372198181152342,5.785103123010078,-43.73073022680582,0.6654660085630505,8,1.6049995422363281,1.6049995422363281,0.27624988555908203,3.0550003051757812,1.7099990844726562,1,0.026868803336880687,-3.230790674472229,38.91999816894531,1.1464989819372744,38.79999923706055,6.384674574348073,40.435001373291016,0.026868803336880687
4253,2016-08-17,35.47999954223633,37.4900016784668,35.42499923706055,37.459999084472656,1416105.0,-0.05613196599591663,1.0245075031555326,1.523077464809397,25.50373980825934,46.2231010907995,3.5517852752451162,3.7283688788958855,2.9436522528404794,6.144210323703348,5.47520574965554,2.1650009155273438,-0.19862153726509746,-3.609250640869142,-5.754685387333367,-1.4638158944049167,-4.681968014101251,-2.536533267637033,5.338910900878908,0.9847862881247806,-41.92001686608744,1.072717373232111,8,2.737499237060547,2.737499237060547,2.522500991821289,5.165000915527344,4.510002136230469,2,0.08892330383322244,1.312973742680022,37.59000015258789,-3.230790674472229,38.91999816894531,1.1464989819372744,38.79999923706055,0.08892330383322244
4254,2016-08-18,36.04999923706055,36.27000045776367,34.85499954223633,35.52000045776367,1021509.0,0.016065380557451103,1.9175239893031304,-0.2676762130451117,30.73950800517889,44.90100313051544,2.8583114085305965,3.0397441727876426,2.280745229763042,5.501068032757054,6.7702705998418935,1.4150009155273438,-0.31934154871968445,-2.8650009155273466,-5.390442858339441,-0.3395589727152526,-4.127721886933394,-1.6022799441212996,4.4452765336914055,21.926596835551575,-17.150003257489264,1.2627209714060474,8,1.8824996948242188,1.8824996948242188,1.9525012969970703,4.595001220703125,3.549999237060547,3,0.09043001956236063,1.0245075031555326,35.47999954223633,1.312973742680022,37.59000015258789,-3.230790674472229,38.91999816894531,0.09043001956236063
4255,2016-08-19,35.650001525878906,36.224998474121094,35.41999816894531,35.93000030517578,511449.0,-0.011095637160802752,-1.17566035012475,-0.528300800368515,29.455319214176242,42.89531326069631,3.04645114614614,3.2944002732868896,2.617378493690964,5.825972318095452,8.093384710258212,0.8050003051757812,-0.3682834345945736,-3.0654987335205064,-5.95407546453211,-0.17692200250890266,-4.509787099026312,-1.621210368014701,4.394052146591797,17.966149620642273,-18.68053682092977,1.444288365505802,8,2.2824974060058594,2.2824974060058594,2.1749982833862305,4.994998931884766,4.0,4,0.11584844534774974,1.9175239893031304,36.04999923706055,1.0245075031555326,35.47999954223633,1.312973742680022,37.59000015258789,0.11584844534774974
4256,2016-08-22,35.85499954223633,36.27000045776367,35.70000076293945,35.775001525878906,627129.0,0.0057502947428658135,-3.956528950292737,-0.285708446866485,32.74916498633313,41.07750729139229,2.6165203496297664,2.9649746863886293,2.3774939940234816,5.538885839476336,9.309799495693754,0.6199989318847656,-0.4767101401194367,-2.6850006103515653,-5.823153445570867,0.4531522248677362,-4.254077027961216,-1.1159241927419146,3.773929799815626,24.752469638227033,-14.836384831932904,1.5690764176096503,8,2.0774993896484375,2.0774993896484375,1.8412504196166992,4.790000915527344,3.5149993896484446,0,0.09329246307095307,-1.17566035012475,35.650001525878906,1.9175239893031304,36.04999923706055,1.0245075031555326,35.47999954223633,0.09329246307095307
4257,2016-08-23,36.150001525878906,36.2400016784668,35.915000915527344,36.11000061035156,470612.0,0.008227638750770927,1.9545359966708282,0.5000238424490964,36.74497038062065,38.28313834535293,1.966282977750332,2.5672919486415964,2.076265728505483,5.162437939948383,10.456519529539337,0.38500213623046875,-0.5588491036343868,-2.241248703002931,-5.540542187174914,1.0580447811690519,-3.8908954450889226,-0.5916019609169396,3.0970134321878007,49.14614549402823,6.130114432059173,1.6496467420859904,8,1.7824974060058594,1.7824974060058594,1.6124982833862305,4.494998931884766,3.375,1,0.08188102239369655,-3.956528950292737,35.85499954223633,-1.17566035012475,35.650001525878906,1.9175239893031304,36.04999923706055,0.08188102239369655
4258,2016-08-24,36.2599983215332,36.49499893188477,35.689998626708984,35.900001525878906,556304.0,0.003042788133094554,-1.0640964821761492,8.99971390425329,35.847962478762796,35.753663495573036,1.3114796466738952,2.3323286889192474,1.9765054142380265,4.983901056464752,11.935710516737423,0.8050003051757884,-0.6791363424170029,-1.9760017395019531,-5.373131909590683,1.4211284305867764,-3.674566824546318,-0.27743665445758836,2.635655403267073,85.67068915788163,38.92893133943237,1.698565085044363,8,1.3200016021728516,1.6725006103515625,1.6200017929077148,4.385002136230469,3.115001678466797,2,0.08383897011164576,1.9545359966708282,36.150001525878906,-3.956528950292737,35.85499954223633,-1.17566035012475,35.650001525878906,0.08383897011164576
4259,2016-08-25,36.25,36.30500030517578,35.709999084472656,36.150001525878906,515368.0,-0.0002757397130729311,4.6667029972752045,0.2777760116985091,33.6262479898525,34.45969650258298,0.7436040154479713,2.179602066098731,1.9968350898595162,4.914545997158044,13.50813096122813,0.595001220703125,-0.878355258071565,-1.8117500305175795,-5.242486509602124,1.6189864485669645,-3.5271182700598516,-0.09638179097530752,2.322401390195161,77.20941785986713,28.625189324787044,1.715368239542273,8,0.8174991607666016,1.6824989318847656,1.8374996185302734,4.395000457763672,3.134998321533203,3,0.10317246009563585,-1.0640964821761492,36.2599983215332,1.9545359966708282,36.150001525878906,-3.956528950292737,35.85499954223633,0.10317246009563585
4260,2016-08-26,36.3849983215332,36.58000183105469,35.91999816894531,36.25,346913.0,0.0037240916285021797,1.5142740886599286,1.3500038147554743,34.6597371421079,32.94974008628055,0.25704306005467714,1.8931842390237321,1.86895298642888,4.7095943124263755,15.027058297377696,0.660003662109375,-1.2426672617364503,-1.5190015792846694,-4.953680581937995,1.9156774233686562,-3.236341080611332,0.1983379220419934,1.8900109208252545,78.08957219824353,29.962278922781934,1.7173395013266615,8,0.4900016784667969,1.5475006103515625,1.943751335144043,4.260002136230469,2.6550025939941406,4,0.08836059642430172,4.6667029972752045,36.25,-1.0640964821761492,36.2599983215332,1.9545359966708282,36.150001525878906,0.08836059642430172
4261,2016-08-29,36.54499816894531,36.625,36.15999984741211,36.31499862670898,239607.0,0.004397412526948585,1.3845965746256248,1.7037214953799729,30.405370574314034,32.19244673106728,-0.30762998407539044,1.5786329426320265,1.6729421515971126,4.474272835074707,16.31506416531674,0.4650001525878906,-1.6107347329169102,-1.2095016479492173,-4.605336981911961,2.1863336860135263,-2.9074193149305856,0.4884160190321509,1.456410297403373,91.44366699985721,47.42506929459307,1.6979176669813711,8,-0.37249755859375,1.3875007629394531,1.7837514877319336,4.100002288818359,2.220001220703125,0,0.08496383944471275,1.5142740886599286,36.3849983215332,4.6667029972752045,36.25,-1.0640964821761492,36.2599983215332,0.08496383944471275
4262,2016-08-30,36.90499877929688,37.13000106811523,36.625,36.66999816894531,509838.0,0.009850885986840252,-2.107728062350301,1.0217438176902784,25.65612116934129,32.20937799340971,-0.8660957072263429,1.1101571195489157,1.2827891924980577,4.047464468904003,17.626017473089128,0.5850028991699148,-1.79361793463422,-0.7445009231567283,-4.107236708700043,2.6182348623865863,-2.425868815928382,0.9368669696149254,0.8446969731228151,84.37486754545931,45.39353913612504,1.681367892771657,8,-0.9124984741211009,1.0275001525878835,1.423750877380364,3.7400016784667898,1.3350028991699148,1,0.06679312380768088,1.3845965746256248,36.54499816894531,1.5142740886599286,36.3849983215332,4.6667029972752045,36.25,0.06679312380768088
4263,2016-08-31,36.86000061035156,37.25,36.75500106811523,36.849998474121094,617653.0,-0.0012192973969304965,-3.9500648508427805,0.042562171287577444,26.118864813762542,31.69597319436345,-0.6758289704319225,1.079776485074973,1.279726720199406,4.023836837198239,18.323340985916047,0.49499893188477273,-2.0323167413987306,-0.7064990997314453,-4.060702090883034,2.647703891420143,-2.383600595307243,0.9706023958443524,0.6581194452534618,74.67537936398631,38.86853716593704,1.6771014955757957,8,-0.5250015258789062,1.0724983215332031,1.5899991989135742,3.7849998474121094,0.7449989318847656,2,0.07230062049372066,-2.107728062350301,36.90499877929688,1.3845965746256248,36.54499816894531,1.5142740886599286,36.3849983215332,0.07230062049372066
4264,2016-09-01,37.185001373291016,37.53499984741211,36.77000045776367,36.83000183105469,508394.0,0.008817166509980545,-2.221034540913435,35.49237223493516,36.92306836939442,32.52572310049881,-0.919604630399192,0.6652312690328586,0.891075341778027,3.6156757832699213,18.958246783785892,0.7649993896484375,-2.0839228359487123,-0.3029983520507784,-3.6132847016818985,3.0072879975803417,-1.958141526866335,1.352144822764778,-2.3300018310546875,78.32829037965055,37.33602504964762,1.6551431748155596,9,-0.5725021362304688,0.74749755859375,1.264998435974121,3.4599990844726562,0.8699989318847656,3,0.05889467650475866,-3.9500648508427805,36.86000061035156,-2.107728062350301,36.90499877929688,1.3845965746256248,36.54499816894531,0.05889467650475866
4265,2016-09-02,37.59500122070313,37.70500183105469,36.93999862670898,37.28499984741211,399555.0,0.011025946813776555,1.8867904157999937,0.8732444310721125,39.75251923873506,33.30387357298791,-1.14511273549941,0.14865299769454055,0.4761648147294153,3.1272489562077865,19.46488348159687,0.7650032043457102,-1.8090551181035721,0.17950134277344176,-3.049725720122481,3.4087284056693647,-1.4351121886745233,1.7941148742214068,-2.6864016723632886,92.88022853587462,46.295664836291124,1.6146135314479617,9,-0.8975009918212962,0.3374977111816335,0.8974981307983327,3.0499992370605398,0.40999984741209516,4,0.047612635794897606,-2.221034540913435,37.185001373291016,-3.9500648508427805,36.86000061035156,-2.107728062350301,36.90499877929688,0.047612635794897606
4266,2016-09-05,37.70000076293945,38.09500122070313,37.56999969482422,37.709999084472656,632772.0,0.002792912324165453,-2.888893598383754,-0.032252507229433826,51.04962610073149,34.893279764111334,-1.0737974766610208,-0.06564237125446226,0.44023121968632495,2.95609115186231,20.064294471552564,0.5250015258789134,-1.6052244100372945,0.3517507553100572,-2.7894117996686845,3.492913310288799,-1.21883052217931,1.9223320327994244,-2.679545123291014,73.12924287404728,20.500478183358545,1.5705812774893697,9,-0.8075008392333984,0.2324981689453125,0.8699989318847656,2.7049999237060547,0.07999801635742898,0,0.03554376990636987,1.8867904157999937,37.59500122070313,-2.221034540913435,37.185001373291016,-3.9500648508427805,36.86000061035156,0.03554376990636987
4267,2016-09-06,37.68999862670898,37.88999938964844,37.459999084472656,37.77000045776367,463700.0,-0.00026530864795915043,1.6875044703526214,8.001526135063664,85.19116057001897,40.375857329806465,-0.9190185946956788,-0.22841287223899087,0.48482295553238686,2.8996842072763016,21.22767534061922,0.43000030517578125,-1.3306048870547613,0.4439987182617102,-2.4967816099109896,3.38477904643441,-1.0263914458246362,1.9143888823480566,-2.4850702521972536,69.77592926299414,10.176072575991157,1.470390164086349,9,-0.7874984741210866,0.24250030517578836,1.00625133514405,2.1500015258789134,-0.00999832153319602,1,0.028522175699355445,-2.888893598383754,37.70000076293945,1.8867904157999937,37.59500122070313,-2.221034540913435,37.185001373291016,0.028522175699355445
4268,2016-09-07,37.810001373291016,37.915000915527344,37.33000183105469,37.75,612325.0,0.003183941389082401,3.333319204848896,-0.7499999999999334,82.71385744633145,45.83003615830412,-0.8895802298987334,-0.6001014362629036,0.41699160094960064,2.697009492884213,21.880776043777068,0.5849990844726562,-1.0951548871145178,0.7042514801025419,-1.7943131962264403,3.202816156431524,-0.5450308580619492,1.953533818267033,-2.431668628007806,78.49058993899325,13.541816880937446,1.2492823381644922,9,-0.8025016784667969,0.12249755859375,0.9174985885620117,2.029998779296875,-0.005001068115234375,2,0.011372660395604584,1.6875044703526214,37.68999862670898,-2.888893598383754,37.70000076293945,1.8867904157999937,37.59500122070313,0.011372660395604584
4269,2016-09-08,37.84000015258789,38.02000045776367,37.50500106811523,37.584999084472656,693051.0,0.000793408574644161,-1.481942108117498,4.249920528959247,97.19833008042062,52.77876870700553,-0.7490940309364618,-0.8795755518084221,0.41560402513115946,2.588703575899828,23.023184300627992,0.5149993896484446,-0.9132481172472353,0.8640003204345703,-1.1239596128393003,2.851960253708441,-0.12997964620236502,1.8579802870715056,-2.2986672987794847,77.92203502908046,6.739862630015281,0.9939799666369361,9,-0.7124996185302734,0.092498779296875,0.7325000762939453,1.8600006103515625,-0.17000198364257812,3,-0.006210375512788913,3.333319204848896,37.810001373291016,1.6875044703526214,37.68999862670898,-2.888893598383754,37.70000076293945,-0.006210375512788913
4270,2016-09-09,37.68999862670898,38.040000915527344,37.47000122070313,37.80500030517578,455306.0,-0.003964099505127883,-1.054065943129748,-0.450985085344172,90.50771697464873,59.45680719593162,-0.44087353951925934,-0.8611477755831984,0.5587302829899699,2.674937369215634,24.022981356397473,0.5699996948242116,-0.7211252060898943,0.7694988250732351,-1.0596880917496847,2.598685741896155,-0.1450946333382248,1.684092283484695,-1.9954456708868875,47.058442206042315,-28.757639487215556,0.9145934584114611,9,-0.32999801635741477,0.24250030517578836,0.8825016021728587,2.010002136230476,0.4750022888183665,4,0.009684311269996915,-1.481942108117498,37.84000015258789,3.333319204848896,37.810001373291016,1.6875044703526214,37.68999862670898,0.009684311269996915
4271,2016-09-12,37.59500122070313,37.68999862670898,37.06999969482422,37.25,577537.0,-0.002520493750788444,1.3177702037848131,-2.9999668292034456,84.98797397501671,66.0492352854511,-0.2025725322246359,-0.917548663932898,0.653343821881343,2.710396087763293,25.241636123294096,0.6199989318847585,-0.4968072577966538,0.7407512664794993,-0.865966229864128,2.3474687628231266,-0.06260748169231078,1.5441100146513094,-1.7564213689881782,54.123800534844214,-24.030404366895944,0.8033587481718127,9,-0.17000007629395242,0.3374977111816335,0.9774990081787038,1.6899986267089773,0.604999542236321,0,0.010905701133115286,-1.054065943129748,37.68999862670898,-1.481942108117498,37.84000015258789,3.333319204848896,37.810001373291016,0.010905701133115286
4272,2016-09-13,38.599998474121094,38.709999084472656,37.74499893188477,37.74499893188477,693698.0,0.026732204303388185,-1.257311507007021,2.4782507739937363,89.52709277075031,73.09459394733864,-1.0525342846576393,-1.9425977115228221,-0.30377694795392074,1.6539738000163027,25.040943314850097,1.1149978637695241,-0.24915141774729932,1.6952486038208008,-0.06499210919639609,3.4554893168379976,0.8151282473122023,2.575368960329399,-2.6260333402668508,93.2926432140232,15.424593812771505,0.8801203565085972,9,-0.8599987030029297,-0.6674995422363281,-0.027498245239257812,0.657501220703125,-0.7049980163574219,1,-0.021243516249721428,1.3177702037848131,37.59500122070313,-1.054065943129748,37.68999862670898,-1.481942108117498,37.84000015258789,-0.021243516249721428
4273,2016-09-14,38.6349983215332,38.81999969482422,38.38999938964844,38.69499969482422,688184.0,0.0009067318340847397,1.774183227711807,-0.0701770823573509,89.94976351407459,78.9864489634142,-0.9043772540710293,-1.8225572725372956,-0.25726858002137476,1.5604442766402542,23.633179106763528,0.43000030517578125,0.04001113169164938,1.5724985122680692,-0.21540059813661117,3.3603976226727497,0.678548957065729,2.4664480674704095,-2.442150471629489,89.42849295479911,11.003022646572504,0.8939495552023415,9,-0.7549991607666016,-0.7024993896484375,-0.06249809265136719,0.6225013732910156,-1.0849990844726562,2,-0.024718469207882787,-1.257311507007021,38.599998474121094,1.3177702037848131,37.59500122070313,-1.054065943129748,37.68999862670898,-0.024718469207882787
4274,2016-09-15,39.310001373291016,39.40499877929688,38.3650016784668,38.415000915527344,573192.0,0.01747128461454084,-1.0904486778896985,-14.916332888295505,91.4893870298183,84.73498982909013,-1.3927076285684308,-2.3619026217520513,-0.8784740586835298,0.8254523214699105,22.082334753956975,1.0399971008300852,0.3720203171693086,2.0845014572143583,0.10149494063109188,4.067507973797625,1.0929981989227286,3.076004715505988,-2.8544383388952497,95.93158701270666,16.74222340013098,0.9915032582916331,9,-1.0725021362304688,-1.37750244140625,-0.5025005340576172,-0.1275005340576172,-1.4950027465820384,3,-0.03828544939043932,1.774183227711807,38.6349983215332,-1.257311507007021,38.599998474121094,1.3177702037848131,37.59500122070313,-0.03828544939043932
4275,2016-09-16,39.77999877929688,39.77999877929688,39.19499969482422,39.20000076293945,684013.0,0.011956178824384489,1.0172451214458818,0.6480421449243321,92.17733223783013,89.30473495543441,-1.6988174085698375,-2.6420878433199064,-1.31760101857585,0.30613242697345555,20.580494760488655,0.5849990844726634,0.7343416457026493,2.347999000549322,0.20230951931779373,4.4936884817808505,1.275154259933558,3.4208437411650863,-2.970503455512983,100.0,21.437024934765645,1.0728447406157635,9,-1.3549995422363352,-2.1999988555908274,-0.664999008178718,-0.7574996948242259,-1.75,4,-0.053041746483152186,-1.0904486778896985,39.310001373291016,1.774183227711807,38.6349983215332,-1.257311507007021,38.599998474121094,-0.053041746483152186
4276,2016-09-19,39.20000076293945,40.0,39.11000061035156,39.84000015258789,511491.0,-0.014580141632867138,-1.1707310265261122,-1.1034509974151914,78.29844599164787,88.53887778005985,-0.9875161370468462,-1.895842561539176,-0.7358858205086776,0.8402794977289858,19.126892808988995,0.8899993896484375,0.9587150884150333,1.6007509231567383,-0.5488324875334101,3.7503343338468866,0.5259592178116606,2.675542628501816,-1.9746349553837348,64.52333223375359,-12.7548832775351,1.0747917053450757,9,-0.6650009155273438,-1.772500991821289,0.09749889373779297,-0.3100013732910156,-1.2050018310546804,0,-0.02640305681806565,1.0172451214458818,39.77999877929688,-1.0904486778896985,39.310001373291016,1.774183227711807,38.6349983215332,-0.02640305681806565
4277,2016-09-20,39.11000061035156,39.41999816894531,39.09500122070313,39.09500122070313,332318.0,-0.0022959222152102443,-42.33468972537073,-0.023436568676526104,77.43903460210822,87.95278635292394,-0.754220257694854,-1.6577081538279401,-0.6408268260422858,0.8669138738713684,17.58701837182432,0.3249969482421804,1.1478584449093105,1.362750816345212,-0.7742581349012383,3.4997597675916623,0.2942463407219904,2.4312552919684336,-1.4406933320047557,45.56573068442972,-30.718115441146445,1.0685044756232236,9,-0.5750007629394531,-1.6825008392333984,0.42874908447265625,-0.30249977111816406,-1.4599990844726562,1,-0.023267702204311735,-1.1707310265261122,39.20000076293945,1.0172451214458818,39.77999877929688,-1.0904486778896985,39.310001373291016,-0.023267702204311735
4278,2016-09-21,39.29999923706055,39.75,39.275001525878906,39.36000061035156,349105.0,0.004858057370080937,-7.636587480492457,-4.0002543235013865,76.67086780835086,85.67195721158285,-0.7941490201944177,-1.6951935788037673,-0.8215201883316823,0.6160068951749338,16.407604701030692,0.6399993896484375,1.2571876961462536,1.4007493972778349,-0.723267060499694,3.5247658550553638,0.3387411683890704,2.4627576261665993,-1.2577811232492309,57.18645372779132,-18.060573217011424,1.0620082288887647,9,-0.7649993896484375,-1.8724994659423828,-0.10499954223632812,-0.7699985504150391,-1.7900009155273438,2,-0.035750605765201615,-42.33468972537073,39.11000061035156,-1.1707310265261122,39.20000076293945,1.0172451214458818,39.77999877929688,-0.035750605765201615
4279,2016-09-22,39.9900016784668,40.099998474121094,39.52000045776367,39.71500015258789,333341.0,0.01755731437153729,1.3434494451294698,-4.5832538622925805,78.20967091151056,84.30550764901193,-1.281907547459113,-2.2036188654583384,-1.5070639409618423,-0.13486306882551702,15.280610361975066,0.7999992370605469,1.2639090838365163,1.9037517547607408,-0.26692389438449027,4.074427403905972,0.8184139301881217,2.98908957933336,-1.6345384628652937,89.05501529678797,15.375937121040138,1.0853378245726162,9,-1.4050025939941406,-2.512502670288086,-1.7725028991699219,-1.4975013732910156,-2.6000022888183594,3,-0.06101531230292756,-7.636587480492457,39.29999923706055,-42.33468972537073,39.11000061035156,-1.1707310265261122,39.20000076293945,-0.06101531230292756
4280,2016-09-23,39.599998474121094,39.900001525878906,39.58000183105469,39.900001525878906,192504.0,-0.00975251782886788,1.1333095976806877,-1.0909141351088916,70.97126515667611,82.74809555808521,-0.6621061321103454,-1.6447325772411432,-1.1052752183114478,0.19521896670129024,14.46103508502291,0.4099998474121094,1.289011167276918,1.3529985427856417,-0.7626858450011795,3.468682930572463,0.2951563488922275,2.410840736679056,-0.9305189119860628,50.24862025249155,-22.529247285186443,1.0578421938934115,9,-0.6774997711181641,-1.8400001525878906,-1.6674995422363281,-1.3924980163574219,-2.3349990844726562,4,-0.04507575545940057,1.3434494451294698,39.9900016784668,-7.636587480492457,39.29999923706055,-42.33468972537073,39.11000061035156,-0.04507575545940057
4281,2016-09-26,39.650001525878906,39.75500106811523,39.290000915527344,39.435001373291016,389649.0,0.0012627033758723094,1.1882399404008979,-0.716659885051625,71.4442165644546,80.73888709071902,-0.4357788990616456,-1.528559500704361,-1.1797422555547286,0.09136400283357204,13.490348161815103,0.4650001525878835,1.295218525025824,1.2477514266967802,-0.7965537940632643,3.2920566474568247,0.22559881631675438,2.269904037076806,-0.7230285595863819,55.224061885566044,-17.192715002102176,1.022152610380023,9,-0.41750144958496094,-1.7550029754638672,-1.7175025939941406,-1.7175025939941406,-2.8600006103515625,0,-0.04085757085090336,1.1333095976806877,39.599998474121094,1.3434494451294698,39.9900016784668,-7.636587480492457,39.29999923706055,-0.04085757085090336
4282,2016-09-27,39.36999893188477,39.86000061035156,39.06999969482422,39.79999923706055,348223.0,-0.007061855818880081,1.8727146622277708,-1.999999999999967,66.49044874679632,78.13229656102143,-0.039186165484480284,-1.1113985699792863,-0.9139382790647659,0.3067175540269389,13.015085859648554,0.7900009155273438,1.3379107654731186,0.8444988250732521,-1.1152051386021142,2.8042027887486185,-0.13535315676443105,1.8243508069109353,0.729999542236321,29.126174039288415,-40.76575373371759,0.979851981837683,9,-0.13749885559082742,-1.4750003814697337,-1.437500000000007,-1.437500000000007,-2.270000457763679,1,-0.03492507079766316,1.1882399404008979,39.650001525878906,1.1333095976806877,39.599998474121094,1.3434494451294698,39.9900016784668,-0.03492507079766316
4283,2016-09-28,39.525001525878906,40.04499816894531,39.44499969482422,39.70000076293945,176585.0,0.003937073868412133,-2.582049442603537,0.40697468107379886,67.35323258775956,75.45050162301492,-0.06108946513246849,-1.1136040965784986,-1.100006696801529,0.090983356800308,12.741640657179529,0.6749992370605398,1.4289058787429525,0.8662513732910142,-0.9754921507663639,2.7079948973483923,-0.05462038873767483,1.7871231353197032,0.5543969726562494,44.174987407780506,-23.68080529729535,0.9208717620286907,9,0.05999755859375,-1.6300029754638672,-1.5925025939941406,-1.5925025939941406,-3.1599998474121094,2,-0.04743832833940176,1.8727146622277708,39.36999893188477,1.1882399404008979,39.650001525878906,1.1333095976806877,39.599998474121094,-0.04743832833940176
4284,2016-09-29,39.375,39.75500106811523,39.29999923706055,39.69499969482422,171725.0,-0.003795104872562627,1.0681786655569772,1.8285776566757492,67.35323258775966,72.69226832856265,0.11074807036086298,-0.8338741898403157,-0.9747502820359841,0.18044101196718998,12.73641468802662,0.4550018310546804,1.3951093266693206,0.6067499160766587,-1.1230730088509446,2.336572841004262,-0.25816154638714295,1.4716613785404604,0.6842105224609369,31.282131538792594,-37.58489338288156,0.8649114624638014,9,0.20999908447265625,-1.470001220703125,-1.6187505722045898,-1.4425010681152344,-2.5649986267089844,3,-0.04736512199280751,-2.582049442603537,39.525001525878906,1.8727146622277708,39.36999893188477,1.1882399404008979,39.650001525878906,-0.04736512199280751
4285,2016-09-30,39.3849983215332,39.43000030517578,38.74499893188477,39.040000915527344,407405.0,0.000253925626240159,2.149421658642641,-1.0781179219416828,68.76304052449194,71.63277883221198,0.04338940665643065,-0.740879882331889,-1.0132726908574057,0.11389294109012837,12.646758527711,0.6850013732910085,1.3599585759947956,0.5272483825683594,-1.1307165039001816,2.1852132690369004,-0.3017340606659076,1.3562308258026263,0.6599998474121094,49.23075117301982,-20.61300039711876,0.8289824432342692,9,0.03750038146972656,-1.375,-1.8849992752075195,-1.4524993896484375,-0.625,4,-0.050653777247821496,1.0681786655569772,39.375,-2.582049442603537,39.525001525878906,1.8727146622277708,39.36999893188477,-0.050653777247821496
4286,2016-10-04,39.040000915527344,39.625,39.040000915527344,39.31499862670898,421593.0,-0.008759614592067533,-3.2545742068831585,-0.7971008082795933,55.35281702298281,69.17875465675361,0.40599920331889194,-0.30603639039963326,-0.6925310225131867,0.39768460405365147,13.123765200230048,0.5849990844726562,1.231932786813715,0.11525096893310405,-1.4515142656251143,1.6820162034913224,-0.6681316483460051,0.8986335862122132,0.9529972839355452,22.69247359787743,-42.35990787746041,0.7833826172791082,10,0.38249778747558594,-0.9100017547607422,-1.636251449584961,-1.1075019836425781,0.8499984741210938,1,-0.04546622654337429,2.149421658642641,39.3849983215332,1.0681786655569772,39.375,-2.582049442603537,39.525001525878906,-0.04546622654337429
4287,2016-10-05,38.76499938964844,39.14500045776367,38.665000915527344,38.81999969482422,355637.0,-0.007044096296870972,-2.764742841755677,0.2000027743483801,51.494261743759914,66.38135398291017,0.7005903371573581,0.05652912442999991,-0.43774372164533304,0.5737330120976551,13.314806297806097,0.4799995422363281,1.034386375101235,-0.21350059509277486,-1.6719212450112764,1.2449200548257267,-0.9427109200520221,0.5157097298664723,1.178078839111329,7.246280662763505,-52.462148911655014,0.7292103249592503,10,0.6175003051757812,-0.4025001525878906,-1.7124996185302734,-0.8325004577636719,0.0800018310546946,2,-0.05094798156113178,-3.2545742068831585,39.040000915527344,2.149421658642641,39.3849983215332,1.0681786655569772,39.375,-0.05094798156113178
4288,2016-10-06,38.2400016784668,39.03499984741211,38.13999938964844,39.03499984741211,315785.0,-0.013543085759001317,1.2515786645169957,14.454431960049938,37.261922278352706,61.83160413478151,1.18391642860405,0.6486497290458146,0.052785316548401795,0.9945226294331349,13.469431309743502,0.8950004577636719,0.9167474929703872,-0.7599983215332031,-2.1572853163389425,0.6372886732725362,-1.4586418189360728,-0.06135482413033344,1.6263919114990273,6.192085751470987,-46.912930169168476,0.6986434974028679,10,0.8524971008300781,0.1874980926513672,-1.2775020599365234,-0.30750274658203125,-1.2400016784667969,3,-0.029811797968294695,-2.764742841755677,38.76499938964844,-3.2545742068831585,39.040000915527344,2.149421658642641,39.3849983215332,-0.029811797968294695
4289,2016-10-07,37.60499954223633,38.18999862670898,37.60499954223633,38.17499923706055,466777.0,-0.016605703670458882,-1.0526294655405246,0.7169823995700658,25.08597251850746,56.73323828609611,1.6148462759600903,1.3335134394948227,0.6333013337469993,1.536693017632082,13.994392561595065,0.6350021362304688,0.786385180873026,-1.3832504272460966,-2.824858984936128,0.0583581304439349,-2.1040547060911123,-0.6624461484010808,2.1232825117041045,0.0,-45.22444306759506,0.7208042788450153,10,1.2199993133544922,0.8299999237060547,-0.4712505340576172,0.3274993896484375,-0.759998321533196,4,-0.032974282113122144,1.2515786645169957,38.2400016784668,-2.764742841755677,38.76499938964844,-3.2545742068831585,39.040000915527344,-0.032974282113122144
4290,2016-10-10,38.05500030517578,38.1150016784668,37.66999816894531,37.77999877929688,287586.0,0.011966514251224192,1.2531579557306756,-0.48245907563811313,36.48173319173502,52.84851791134949,1.0310679494469355,0.9615594013046049,0.13920649899050375,1.0037579256601035,14.505660083565614,0.5100021362304688,0.6529218346065306,-0.9514997482299776,-2.331847106136337,0.4288476096763816,-1.6416734271831572,-0.261326069276798,1.4609534975942395,22.27726044367563,-19.65892110819776,0.6901736789531808,10,0.7699985504150391,0.4649982452392578,-0.782501220703125,-0.12250137329101562,-1.470001220703125,0,-0.03271577774013146,-1.0526294655405246,37.60499954223633,1.2515786645169957,38.2400016784668,-2.764742841755677,38.76499938964844,-0.03271577774013146
4291,2016-10-11,38.00500106811523,38.38000106811523,37.84000015258789,37.84000015258789,309586.0,-0.001313867735109553,-5.545429324455456,0.5999999999999897,36.829599426023606,49.55286798681919,0.9199246131598784,1.1002606474564587,0.14378276852909977,0.9758374503331808,14.432457719155323,0.5400009155273366,0.43646879394741234,-1.0219989776611413,-2.324039538461058,0.28004158313877525,-1.6730192580611032,-0.3709786972611795,1.3198573086014207,25.974109615508006,-14.862547162170365,0.6510202803999589,10,0.819997787475593,0.579998016357429,-0.6900014877319265,-0.07250213623046164,-1.5850028991699148,1,0.01986573430335703,1.2531579557306756,38.05500030517578,-1.0526294655405246,37.60499954223633,1.2515786645169957,38.2400016784668,0.01986573430335703
4292,2016-10-12,37.77999877929688,38.1349983215332,37.70500183105469,38.0,269399.0,-0.005920333705953129,-1.3243360277136258,-1.3333333333333477,32.03315438287342,45.62841485294295,1.000924598221836,1.3288095454727937,0.33689707920883194,1.119942395068776,15.295929105428058,0.4299964904785156,0.258825749129052,-1.2060012817382741,-2.6121369003962513,0.20013433691970306,-1.9090690910672592,-0.5029334724092891,1.3728737139717353,12.23770627370897,-25.43485070725202,0.7030678093289872,10,0.9000015258788991,0.8050003051757741,-0.36749935150147195,0.15250015258788352,-1.1499977111816548,2,0.05584967386255757,-5.545429324455456,38.00500106811523,1.2531579557306756,38.05500030517578,-1.0526294655405246,37.60499954223633,0.05584967386255757
4293,2016-10-13,37.68000030517578,37.775001525878906,37.48500061035156,37.599998474121094,270431.0,-0.0026468628203317746,1.1481209381181126,-0.36364266888612634,18.26930634547837,40.174645270467245,0.9070756947841403,1.4267434527107383,0.41882353456350074,1.148817769331231,16.173341203714006,0.2949981689453196,0.05607643016304564,-1.2582498550415053,-2.775075808793723,0.2585760987107122,-2.016662831917614,-0.49983687816539657,1.31808489298961,21.787664255665742,-8.997657886405925,0.7584129768761102,10,0.875,0.904998779296875,-0.2625007629394531,0.2524986267089844,-1.2000007629394531,3,0.030918283070377806,-1.3243360277136258,37.77999877929688,-5.545429324455456,38.00500106811523,1.2531579557306756,38.05500030517578,0.030918283070377806
4294,2016-10-14,37.80500030517578,38.15499877929688,37.599998474121094,37.65999984741211,269821.0,0.0033174097395862745,-3.1886309001137736,1.8124642380316613,23.40749464813301,35.13514017309404,0.5989353468386938,1.2471536742006322,0.2692554897053867,0.9594855086425724,16.24306719483134,0.5550003051757884,-0.1128565670340862,-1.057999801635745,-2.644881516138881,0.5288819128673907,-1.851440658887313,-0.26455894438417715,1.0115147424519506,35.754137559191996,7.1238333882928515,0.7934408572515688,10,0.75,0.779998779296875,-0.33500099182128906,0.12749862670898438,-1.3699989318847656,4,-0.02129348759892935,1.1481209381181126,37.68000030517578,-1.3243360277136258,37.77999877929688,-5.545429324455456,38.00500106811523,-0.02129348759892935
4295,2016-10-17,37.66999816894531,37.94499969482422,37.43000030517578,37.79999923706055,354845.0,-0.0035710127004544567,1.452366463519859,-0.8965562600299913,21.387290247182975,31.361192753560722,0.5197372631874302,1.2816875993314056,0.3682654009402597,1.023288406529602,16.013513535478236,0.5149993896484375,-0.3196624879627308,-1.0875019073486314,-2.6980710394973926,0.5230672248001298,-1.8927864734230084,-0.28221734127425435,0.986735146209277,25.26291273987418,-0.0033170074831581076,0.8052845660743791,10,0.6175022125244141,0.9150009155273438,-0.1399984359741211,0.2625007629394531,-1.214996337890625,0,-0.02190063680232135,-3.1886309001137736,37.80500030517578,1.1481209381181126,37.68000030517578,-1.3243360277136258,37.77999877929688,-0.02190063680232135
4296,2016-10-18,38.165000915527344,38.54999923706055,37.74499893188477,37.849998474121094,324227.0,0.013140503600823195,-2.066658916193217,-2.4230757944775374,33.60549979706873,29.373552537261702,-0.1256504625040904,0.7432778027623215,-0.15771967718464452,0.4583638116447304,15.312236709668293,0.8800010681152344,-0.5195105593904827,-0.5407491683959975,-2.157950687487066,1.076452350695071,-1.3493499279415317,0.2678515911495367,-0.7350006103515625,65.6251170806639,39.15979092914024,0.8086007595455336,10,0.06749916076660156,0.4199981689453125,-0.5187511444091797,-0.23250198364257812,-2.0300025939941406,1,-0.04139923472167051,1.452366463519859,37.66999816894531,-3.1886309001137736,37.80500030517578,1.1481209381181126,37.68000030517578,-0.04139923472167051
4297,2016-10-19,38.20000076293945,38.31999969482422,37.8849983215332,38.20000076293945,267861.0,0.0009170665943274425,2.6250437104619,0.0,31.364286534402524,28.718259676822786,-0.2785122211757951,0.6710105699275744,-0.24617818767931254,0.36075970759534925,14.595175566829669,0.4350013732910156,-0.7418875319224014,-0.46024932861327983,-2.080764352649794,1.1602656954232344,-1.2705068406315405,0.35000818340498085,-0.7700004577636719,68.75010643696717,42.68565426237191,0.8102575120182585,10,-0.21000099182128906,0.5649986267089844,-0.5212507247924805,-0.2675018310546875,-1.6100006103515625,2,-0.04659692561370443,-2.066658916193217,38.165000915527344,1.452366463519859,37.66999816894531,-3.1886309001137736,37.80500030517578,-0.04659692561370443
4298,2016-10-20,37.89500045776367,38.400001525878906,37.76499938964844,38.334999084472656,275259.0,-0.007984301023147733,1.2280639526712755,-100.0,30.053930111921687,29.270254964979923,-0.03084002458386692,0.9121197899350193,-0.02765228260768282,0.6070536545148428,13.505219206483249,0.6350021362304688,-0.8769207191278809,-0.6949996948242188,-2.3205492818354188,0.9305498921869813,-1.5077744883298223,0.1177750986813848,-0.442600173950197,41.51791036134073,15.447829143309434,0.8127747935056017,10,0.09499931335449219,0.8699989318847656,-0.05875110626220703,0.03749847412109375,-1.1749992370605398,3,-0.03338169611736419,2.6250437104619,38.20000076293945,-2.066658916193217,38.165000915527344,1.452366463519859,37.66999816894531,-0.03338169611736419
4299,2016-10-21,37.54999923706055,38.24499893188477,37.45500183105469,37.99499893188477,351833.0,-0.00910413554652545,-1.4882013696984484,1.01136609937319,27.317719974273217,28.252031274150834,0.34144559202304947,1.1225006728645042,0.23088551449707495,0.8926623939419045,12.177778425996733,0.7899971008300852,-0.9922643907684048,-0.9180007934570327,-2.4655197905572948,0.6295182036432294,-1.6917602920071602,-0.14424129490690518,1.0,10.714200564711973,-11.912897682649756,0.7737594985501307,10,0.4400005340576172,1.2150001525878906,0.3562498092651367,0.38249969482421875,-1.3849983215332031,4,-0.028495331999052742,1.2280639526712755,37.89500045776367,2.6250437104619,38.20000076293945,-2.066658916193217,38.165000915527344,-0.028495331999052742
4300,2016-10-24,37.81499862670898,38.599998474121094,37.724998474121094,37.7599983215332,347012.0,0.007057240879698501,-13.0,-0.12359627616710878,34.55233436886354,27.999001823355275,0.04338405591836647,0.7556600167615173,-0.06657160131612727,0.5820620769344416,10.599835562996393,1.0499992370605469,-0.9946104310712442,-0.5637514114379982,-2.040665021470872,0.9131621985948755,-1.3022082164544386,0.17470539357844217,-0.35999679565428977,31.44086035834876,8.457602625674792,0.7384568050164382,10,0.20000076293946023,0.9500007629394602,0.270000457763679,0.11750030517578836,-1.5449981689453054,0,-0.036493383671400204,-1.4882013696984484,37.54999923706055,1.2280639526712755,37.89500045776367,2.6250437104619,38.20000076293945,-0.036493383671400204
4301,2016-10-25,38.02999877929688,38.099998474121094,37.775001525878906,38.00500106811523,312174.0,0.0056855787490641685,2.939426166971077,0.454501317797515,40.58899610618235,28.949650903722933,-0.1874048970401816,0.43539332241544315,-0.3160688836107539,0.3217692677946573,9.417415581542349,0.3249969482421875,-0.8736957797387532,-0.26775112152098757,-1.6238583409405578,1.0883560978985827,-0.9458047312307727,0.41030248818879755,-0.5749969482421946,50.21822131305992,24.201524098065093,0.6780536097097836,10,-0.014999389648444605,0.7350006103515554,-0.027499198913581324,-0.09749984741211648,-1.924999237060554,1,-0.04141459371015299,-13.0,37.81499862670898,-1.4882013696984484,37.54999923706055,1.2280639526712755,37.89500045776367,-0.04141459371015299
4302,2016-10-26,37.99499893188477,38.38000106811523,37.52999877929688,38.125,262471.0,-0.0009203220756126562,1.6562438533017974,-5.200518846326685,46.41285309598502,32.07671165377923,-0.13264954795384654,0.3816682232276847,-0.2738077521614315,0.3037875318345584,8.670769650134021,0.8500022888183452,-0.8474774048687621,-0.23400096893309552,-1.4974787232816524,1.0294767854154614,-0.865739846107374,0.39773790824118294,-0.5170971679687568,47.1614571186797,17.867201336613686,0.6317388771742782,10,0.02000045776366477,0.7700004577636648,-0.013749122619636012,-0.0625000000000071,-2.684997558593757,2,-0.048953827151991036,2.939426166971077,38.02999877929688,-13.0,37.81499862670898,-1.4882013696984484,37.54999923706055,-0.048953827151991036
4303,2016-10-27,37.650001525878906,38.43999862670898,37.57500076293945,38.09000015258789,368491.0,-0.009080074107235991,-1.9321953900365065,3.3845770122364596,50.72003085933732,35.11143789946859,0.23204727707072692,0.6102824818714936,0.14261378302413164,0.6037976476044804,7.706704595497438,0.8649978637695241,-0.8286145775445917,-0.485248374938962,-1.6150013824826104,0.6445046326046864,-1.0501248787107826,0.07962812883285864,-0.14965782775878722,17.030590963305503,-15.309520345362653,0.5648765037718235,10,0.36499786376953125,1.1149978637695312,0.33124828338623047,0.2824974060058594,-2.200000762939453,3,-0.02815408579897183,1.6562438533017974,37.99499893188477,2.939426166971077,38.02999877929688,-13.0,37.81499862670898,-0.02815408579897183
4304,2016-10-28,37.5099983215332,37.7400016784668,37.25,37.59500122070313,326382.0,-0.00371854445343045,1.6133157011342252,0.193189010169684,40.31970208838971,37.21503921515823,0.3640919392503221,0.6360090064049686,0.3355112727145837,0.7044086088785662,6.754282595050539,0.4900016784667969,-0.7699679398250083,-0.5320014953613281,-1.5312297756591349,0.4672267849364786,-1.031615635510228,-0.032387355212428304,1.0900001525878906,19.259156696637977,-13.760895346038584,0.4996141401489025,10,0.41500091552734375,1.1650009155273438,0.4712514877319336,0.4225006103515625,-2.2199974060058594,4,-0.021060974038395575,-1.9321953900365065,37.650001525878906,1.6562438533017974,37.99499893188477,2.939426166971077,38.02999877929688,-0.021060974038395575
4305,2016-10-31,37.38999938964844,37.52000045776367,37.22000122070313,37.400001525878906,386492.0,-0.003199118561833636,1.3999938964843182,0.11766817753443347,39.34141403990828,37.85236301991818,0.4919276312836516,0.6312487785405949,0.520995752104767,0.8018007814392831,6.629494009316406,0.29999923706053977,-0.6545169713992749,-0.5522504806518569,-1.3685489333547238,0.26404797205101005,-0.9603997070032904,-0.14410125430042342,1.1829991149902312,13.934305770523164,-19.151780901137638,0.4081492263514318,10,0.5200004577636719,1.2425003051757812,0.6412496566772461,0.5424995422363281,-1.9850006103515625,0,-0.03276273051933343,1.6133157011342252,37.5099983215332,-1.9321953900365065,37.650001525878906,1.6562438533017974,37.99499893188477,-0.03276273051933343
4306,2016-11-01,37.26499938964844,37.459999084472656,37.20500183105469,37.38999938964844,291326.0,-0.003343139931545669,-1.0816517189835575,12.497330282227308,40.754062613002496,38.89567147309595,0.5317566037364045,0.6497657112381887,0.7047702489424239,0.9168097578875631,6.258170076565498,0.25499725341796875,-0.5800587260066905,-0.5885004043579087,-1.278459878965954,0.10145907025013656,-0.9334801416619314,-0.2435206670538861,1.2538792236328078,4.858114515346888,-29.590144469301396,0.34497973730402276,11,0.6375007629394531,1.3600006103515625,1.076249122619629,0.6674995422363281,-1.779998779296875,1,-0.026700629228003092,1.3999938964843182,37.38999938964844,1.6133157011342252,37.5099983215332,-1.9321953900365065,37.650001525878906,-0.026700629228003092
4307,2016-11-02,36.790000915527344,37.13999938964844,36.73500061035156,37.13999938964844,363862.0,-0.012746504277497461,1.3142888283378746,2.79998779296875,35.91774749630609,39.54720673802756,0.878049307655445,1.021593408732933,1.2247252482623026,1.3918072442522345,6.679341349703412,0.529998779296875,-0.4935673961859379,-0.9647489547729506,-1.670570874596045,-0.25892703494985625,-1.3176599146844978,-0.6118379948614034,1.6500450908203064,3.225828103500366,-31.46798906332877,0.3529109599115482,11,0.8774986267089844,1.5999984741210938,1.7737483978271484,1.1424980163574219,-1.2999992370605469,2,-0.01861922686177231,-1.0816517189835575,37.26499938964844,1.3999938964843182,37.38999938964844,1.6133157011342252,37.5099983215332,-0.01861922686177231
4308,2016-11-03,37.099998474121094,37.33000183105469,36.584999084472656,36.77999877929688,346942.0,0.008426136202212442,-1.098601992241648,-0.9142888283378544,39.46185988376872,40.89655561686038,0.4955318039319039,0.6554140470591534,0.9606672517245869,1.091195679833632,6.7246415317682455,0.7450027465820312,-0.4857014036577567,-0.5977512359619155,-1.322447393717482,0.12694492179365113,-0.9600993148396952,-0.23540315708413573,1.2036439005468722,44.588591603721554,9.614614410888123,0.36234807887778303,11,0.49250030517578125,1.2150001525878906,1.4637508392333984,0.8325004577636719,-1.7899971008300781,3,-0.04824790227629472,1.3142888283378746,36.790000915527344,-1.0816517189835575,37.26499938964844,1.3999938964843182,37.38999938964844,-0.04824790227629472
4309,2016-11-04,36.3650016784668,36.95000076293945,36.2400016784668,36.95000076293945,363231.0,-0.01981123519902539,1.427351096156605,-1.8281238824118853,33.46010325318116,40.775196604006794,1.1675387664805044,1.3626119920877144,1.7343323818061975,1.8313997876191834,6.322558125777922,0.8599967956542969,-0.49647202709100213,-1.2707481384277344,-2.20943271210637,-0.3320635647490988,-1.7400904252670557,-0.801405851588413,1.7667763671816346,9.765634313234628,-25.344653290610225,0.46934228683931906,11,0.9749984741210938,1.6324996948242188,2.374997138977051,1.5674972534179688,-1.190002441406243,4,-0.025161580456330768,-1.098601992241648,37.099998474121094,1.3142888283378746,36.790000915527344,-1.0816517189835575,37.26499938964844,-0.025161580456330768
4310,2016-11-07,36.810001373291016,36.8849983215332,36.54499816894531,36.75,283069.0,0.012237032154125194,2.2381696306926555,-0.10256661058726867,32.60587885596094,39.88818357620441,0.6313851399490176,0.8638476622473874,1.3296171487941137,1.3917730335431173,5.898745632902336,0.5199966430664062,-0.4693372255724313,-0.7634984970092802,-1.7490733883147058,0.22207639429614545,-1.2562859426619895,-0.2707110513565709,1.094763508295621,46.7213858011663,14.831927069561942,0.49278744565271115,11,0.529998779296875,1.1224994659423828,1.93499755859375,1.12249755859375,-1.854999542236321,0,-0.04129313776300403,1.427351096156605,36.3650016784668,-1.098601992241648,37.099998474121094,1.3142888283378746,36.790000915527344,-0.04129313776300403
4311,2016-11-08,38.7599983215332,39.33000183105469,36.60499954223633,36.8650016784668,1085319.0,0.05297465024429715,-1.2567298184425932,31.582554517133957,54.819264451555874,40.822229282378956,-1.3456847976937212,-1.0821700718626204,-0.5617636868489768,-0.5638113222454422,6.262541944420466,2.7250022888183594,-0.3452094859393995,1.1487485885620146,0.043066221143647,2.254430955980382,0.5959074048528308,1.7015897722711983,-2.5199966430664062,81.55328539242616,52.082281053720834,0.5528411837091842,11,-0.9749965667724609,-0.8274974822998047,-0.04374980926513672,-0.8274993896484375,-3.454998016357422,1,-0.0865582994716605,2.2381696306926555,36.810001373291016,1.427351096156605,36.3650016784668,-1.098601992241648,37.099998474121094,-0.0865582994716605
4312,2016-11-09,39.88999938964844,40.1150016784668,37.64500045776367,38.0,968987.0,0.029153795589497156,1.111108575229289,0.9973629222847158,65.03392411875191,42.41266186675835,-2.4346399361980957,-2.156557988657113,-1.6304150652350629,-1.691688072950889,6.69935273992826,2.470001220703125,-0.24377844183111108,2.1732496261596665,0.6689643269259307,3.6775349253934024,1.421106976542795,2.925392275776538,-3.588197708129883,94.19348932081654,63.509769703058595,0.7521426496168697,11,-1.7124977111816406,-1.7124977111816406,-1.1137504577636719,-1.9575004577636719,-2.829998016357422,2,-0.11042864995480506,-1.2567298184425932,38.7599983215332,2.2381696306926555,36.810001373291016,1.427351096156605,36.3650016784668,-0.11042864995480506
4313,2016-11-10,38.84500122070313,40.40499877929688,38.724998474121094,40.0,560812.0,-0.026196996363366365,-1.408595211270697,-0.6111106625868866,58.82756759202489,44.46909136716226,-1.3435984854002,-1.0749173824000806,-0.5334946314620552,-0.6589235581238029,6.961175469188319,1.6800003051757884,-0.209403846009387,1.0700014114379925,-0.5162813809942861,2.656284203870271,0.27686001522185677,1.8631428076541283,-2.390671539306645,62.5450505527881,28.123509224111046,0.7931413962161387,11,-0.5225009918212962,-0.5225009918212962,0.027498245239250707,-0.9125022888183665,-2.5050010681152415,3,-0.08636888754809025,1.111108575229289,39.88999938964844,-1.2567298184425932,38.7599983215332,2.2381696306926555,36.810001373291016,-0.08636888754809025
4314,2016-11-11,37.0,39.06999969482422,36.92499923706055,39.04499816894531,922601.0,-0.04749649022329816,1.0477319407420356,1.77056305651704,45.42905446315834,45.14549585863448,0.4709802166741781,0.7448730530046603,1.3325829543583438,1.1538899479976976,7.027515447083929,2.145000457763672,-0.2494701492737903,-0.7347497940063477,-2.358242819195617,0.8887432311829215,-1.5464963066009858,0.07699671858829049,-0.3086301727294867,11.787610339606807,-22.060407771546473,0.8117465125946359,11,1.322500228881836,1.322500228881836,1.7599992752075195,0.9324989318847656,-0.1399993896484375,4,-0.04567563855970225,-1.408595211270697,38.84500122070313,1.111108575229289,39.88999938964844,-1.2567298184425932,38.7599983215332,-0.04567563855970225
4315,2016-11-14,36.84500122070313,37.71500015258789,36.7400016784668,37.685001373291016,608346.0,-0.004189156197212607,1.166668785948315,0.41075838861073666,43.30886984002805,45.42936332830399,0.6040649199566417,0.8800149308316136,1.494074005675067,1.3028565888324053,6.807614749428703,0.9749984741210938,-0.29044558538153353,-0.8484987258911048,-2.5201285241166005,0.823131072334391,-1.6843136250038526,-0.012683826778356888,3.55999755859375,6.315834911915787,-24.40967583479764,0.8358148991127463,11,1.4774990081787038,1.4774990081787038,1.7849979400634695,1.0874977111816335,0.43000030517577414,0,-0.04532506251361468,1.0477319407420356,37.0,-1.408595211270697,38.84500122070313,1.111108575229289,39.88999938964844,-0.04532506251361468
4316,2016-11-15,36.584999084472656,37.45000076293945,36.29999923706055,37.25500106811523,651407.0,-0.007056646155961577,1.1698113886559687,0.7976212642086077,42.235675439499346,46.131355321992125,0.8464817648998135,1.0704612079396725,1.7542960560132315,1.5913392376235862,7.115919266304719,1.1500015258789062,-0.29412852767882924,-1.0295007705688448,-2.7557553150918963,0.6967537739542067,-1.892628042830367,-0.16637349830732262,3.746699752807622,6.9427497976490935,-20.80716580953289,0.8631272722615257,11,1.7375011444091797,1.7375011444091797,2.0874996185302734,1.3474998474121094,0.43000030517578125,1,-0.044553704912070446,1.166668785948315,36.84500122070313,1.0477319407420356,37.0,-1.408595211270697,38.84500122070313,-0.044553704912070446
4317,2016-11-16,36.41999816894531,37.08000183105469,36.165000915527344,37.08000183105469,613802.0,-0.004510070237978336,1.7727146622277707,0.9850771762214217,43.089864042381734,46.534466895171356,1.0655301877411105,1.1544611772923616,1.917926542824972,1.7664267883984337,7.422435046923424,0.9150009155273438,-0.29082581651865524,-1.105501556396483,-2.8873035760866514,0.6763004632936855,-1.9964025662415708,-0.21460054655139515,3.750432684326178,6.014089195584296,-22.137852560400937,0.890901009845086,11,1.8650016784667969,1.8650016784667969,2.285000801086426,1.5125007629394531,0.5300025939941406,2,-0.030614989561429162,1.1698113886559687,36.584999084472656,1.166668785948315,36.84500122070313,1.0477319407420356,37.0,-0.030614989561429162
4318,2016-11-17,36.63000106811523,36.70000076293945,36.05500030517578,36.36999893188477,381476.0,0.005766142496651305,2.224989986457876,-0.3939404448143309,45.09477211739235,47.82720788008371,0.8737289412056768,0.8904840959528926,1.7050965726282001,1.5754983066806716,7.794822843904026,0.6450004577636719,-0.28064489417873517,-0.8322486877441477,-2.6483036056803115,0.9838062301920161,-1.7402761467122332,0.07577877122393772,3.300103988891614,19.071339281647205,-9.783902126137782,0.9080274589680831,11,1.5999984741211009,1.5999984741211009,2.0024986267089915,1.3024978637695384,0.2350006103515696,3,0.011739019728014277,1.7727146622277707,36.41999816894531,1.1698113886559687,36.584999084472656,1.166668785948315,36.84500122070313,0.011739019728014277
4319,2016-11-18,36.47999954223633,36.97000122070313,36.40999984741211,36.69499969482422,373463.0,-0.004095045632129923,-2.154941382534077,-0.8269168696265013,44.944443149330624,49.1981594682359,1.1641848605357694,1.0078887696400471,1.849502610283615,1.731521081085937,7.738307825261126,0.5600013732910227,-0.21325961782336833,-0.9287502288818388,-2.796235675985052,0.9387352182213746,-1.862492952433449,0.0049924946697714745,3.1400971346240283,25.602366031726337,-4.927933993682689,0.9337427235516081,11,1.75,1.75,2.0900001525878906,1.4524993896484375,0.8199996948242188,4,-0.0038377026152740523,2.224989986457876,36.63000106811523,1.7727146622277707,36.41999816894531,1.1698113886559687,36.584999084472656,-0.0038377026152740523
4320,2016-11-21,36.435001373291016,36.68000030517578,36.02999877929688,36.68000030517578,449543.0,-0.0012335024536722639,4.306158038147081,1.139529107006618,45.34754180667084,48.14574584102645,1.2855886259870033,0.9952258322294583,1.893102778861035,1.7653349738428545,8.239154715224563,0.6500015258788991,-0.17871416098652304,-0.9047485351562514,-2.810615498567472,1.0011184282549692,-1.8576820168618653,0.04818494654936245,2.8998875938345776,28.52126959394986,-5.039253225224286,0.9529334817056113,11,1.7824974060058665,1.7824974060058665,2.134998321533203,1.49749755859375,0.5449981689453125,0,0.011664586826998002,-2.154941382534077,36.47999954223633,2.224989986457876,36.63000106811523,1.7727146622277707,36.41999816894531,0.011664586826998002
4321,2016-11-22,36.45500183105469,36.7599983215332,36.275001525878906,36.4900016784668,294354.0,0.0005489352822787286,-1.4556771321235766,0.14285714285714285,48.02126858003973,46.25545078116954,1.0105052418206597,0.8971794476822836,1.8749704229364,1.7379850781800101,8.735395044000079,0.4849967956542969,-0.045657372014744624,-0.8059982299804673,-2.7219076376809994,1.1099111777200648,-1.7639529338307298,0.15195647386979516,2.5493981172880353,40.47636347783082,2.951527629643458,0.9579547038502654,11,1.7624969482421946,1.7624969482421946,1.981247901916504,1.4774971008300781,0.6599998474121094,1,0.022493475617540337,4.306158038147081,36.435001373291016,-2.154941382534077,36.47999954223633,2.224989986457876,36.63000106811523,0.022493475617540337
4322,2016-11-23,36.1349983215332,36.71500015258789,36.040000915527344,36.459999084472656,320132.0,-0.00877804124121273,-1.6213787841751666,9.285776566757493,44.30678529809318,44.64203052628824,0.829028090163213,1.12855314957703,2.1607630596105025,2.066826479969876,8.92959767339548,0.6749992370605469,0.05756944074782666,-1.0330017089843722,-2.9792268022232733,0.913223384254529,-2.0061142556038263,-0.059889162364918036,2.5719615099049378,11.170135056164428,-24.409407981479504,0.9731125466194518,11,1.4150009155273438,2.082500457763679,2.2737512588500977,1.7975006103515625,0.960002899169929,2,0.024353150933753787,-1.4556771321235766,36.45500183105469,4.306158038147081,36.435001373291016,-2.154941382534077,36.47999954223633,0.024353150933753787
4323,2016-11-24,36.59000015258789,36.599998474121094,36.29499816894531,36.599998474121094,313667.0,0.012591721383408805,60.01030141167493,0.030763994037348735,51.37277774881394,45.302444224694426,0.02292653440310488,0.6219548909505477,1.6750038403309446,1.6393652273845163,9.045644446169687,0.4650001525878906,-0.09872601405989201,-0.5249998092651396,-2.473688480960085,1.423688862429806,-1.4993441451126088,0.4493445265823297,1.8492635736361223,59.57445945068427,19.873310912548035,0.9743443358474716,11,0.2824993133544922,1.6274986267089915,1.7874994277954102,1.342498779296875,1.0499992370605469,3,0.00983877039765746,-1.6213787841751666,36.1349983215332,-1.4556771321235766,36.45500183105469,4.306158038147081,36.435001373291016,0.00983877039765746
4324,2016-11-25,36.72000122070313,36.75,36.11000061035156,36.599998474121094,360426.0,0.0035529124780844246,6.111092273131861,-12.00228920259514,49.428933672266595,45.98245131716537,-0.16871098141361784,0.45295803639491794,1.493361161919843,1.5194982477165553,9.749057168749589,0.6399993896484375,-0.45131128838443857,-0.35549888610839275,-2.302501242853211,1.5915034706364253,-1.3290000644808018,0.6180022922640163,1.4783360108281656,94.52094165599863,53.40657391906535,0.9735011783724105,11,0.019998550415031957,1.49749755859375,1.6574983596801687,1.2124977111816335,0.8249969482421804,4,0.003948814077977536,60.01030141167493,36.59000015258789,-1.6213787841751666,36.1349983215332,-1.4556771321235766,36.45500183105469,0.003948814077977536
4325,2016-11-28,36.165000915527344,36.790000915527344,36.05500030517578,36.75500106811523,399086.0,-0.015114386893398946,1.2272750917550501,-4.9165554072092625,29.992347090335514,44.622081500591605,0.31255603829468015,0.9607364563698724,1.9740542273375326,2.0668982692083517,10.464452464231593,0.7350006103515625,-0.726331184780733,-0.8492492675781236,-2.8313509834290542,1.132852448272807,-1.840300125503589,0.14180159034734174,1.816502470780513,16.666666666666664,-18.533846388950536,0.9910508579254663,11,0.3899993896484375,2.0524978637695384,2.212498664855957,1.7674980163574219,1.0550003051757884,0,0.031383887537685506,6.111092273131861,36.72000122070313,60.01030141167493,36.59000015258789,-1.6213787841751666,36.1349983215332,0.031383887537685506
4326,2016-11-29,36.27000045776367,36.47999954223633,36.04999923706055,36.099998474121094,314601.0,0.0029033468706824994,-2.185182045521977,-0.2881388808069087,16.849890554729967,41.706528890852525,0.17676355044608272,0.8193821979825344,1.813133425172282,1.943415337149844,11.195415930737374,0.43000030517578125,-0.7457984564654154,-0.6944997787475558,-2.6999127485432695,1.310913191048158,-1.6972062636454126,0.3082067061503011,1.5163524678430846,30.666605631510418,2.8073419672132793,1.0027064848978564,11,0.22999954223633523,1.9474983215332102,2.1199989318847656,1.6624984741210938,1.3499984741211009,1,0.019575381183119855,1.2272750917550501,36.165000915527344,6.111092273131861,36.72000122070313,60.01030141167493,36.59000015258789,0.019575381183119855
4327,2016-11-30,36.10499954223633,36.3849983215332,36.10499954223633,36.31999969482422,488293.0,-0.004549239411217765,-1.60463795887227,-1.2646920228879166,20.087404622433482,38.92793250252376,0.32674351600330453,0.980715034559168,1.92204419829514,2.0909412818337714,11.212972472355718,0.279998779296875,-0.7385815907828643,-0.8252506256103516,-2.866293480243492,1.2157922290227887,-1.8457720529269253,0.19527080170622213,1.5057179687394395,7.43245681411641,-15.376721638674102,1.0205214273165708,11,0.395000457763679,2.112499237060554,2.2849998474121094,1.4750003814697266,2.365001678466804,2,0.027974024346654414,-2.185182045521977,36.27000045776367,1.2272750917550501,36.165000915527344,6.111092273131861,36.72000122070313,0.027974024346654414
4328,2016-12-01,35.310001373291016,35.9900016784668,35.095001220703125,35.9900016784668,572041.0,-0.022019060490924725,1.632353106171953,3.1627898724295167,26.06241172459478,36.829929010886445,1.0223162125553813,1.7230784033632176,2.644432658687755,2.864622245862016,11.97560372802844,1.0099983215332031,-0.7202049484019426,-1.5307489395141616,-3.6937878775951916,0.6322899985668684,-2.6122684085546766,-0.4492294704736466,2.1426442645168606,12.684377067701325,-11.04311945205246,1.081519469040514,12,0.6324996948242188,2.4399986267089844,3.079998016357422,2.1674976348876953,3.1899986267089844,3,0.05055224519935342,-1.60463795887227,36.10499954223633,-2.185182045521977,36.27000045776367,1.2272750917550501,36.165000915527344,0.05055224519935342
4329,2016-12-02,35.45000076293945,35.560001373291016,35.02000045776367,35.049999237060554,462263.0,0.003964865029836506,-1.3478347403512845,-0.5882372740634257,30.1565269106256,35.142038466881424,0.8055597919422297,1.5926718010081373,2.409709066463641,2.69743664870154,12.283236594483169,0.5400009155273438,-0.6996480960033367,-1.3449995040893583,-3.5876478018304994,0.8976487936517827,-2.466323652959929,-0.22367535521878779,1.7197275448158535,24.293796269356353,-1.5685703299659721,1.1213241488705719,12,0.4549999237060547,2.2624988555908203,2.9399986267089844,2.027498245239258,2.8899993896484375,4,0.06177711084842841,1.632353106171953,35.310001373291016,-1.60463795887227,36.10499954223633,-2.185182045521977,36.27000045776367,0.06177711084842841
4330,2016-12-05,35.290000915527344,35.93000030517578,35.2400016784668,35.44499969482422,429605.0,-0.004513394752289512,-4.411812225114442,-0.3874954700642843,31.03960572996256,33.25518703909507,0.8784380160422032,1.7212054161069688,2.4837453837652674,2.834871872720413,12.402506055587907,0.6899986267089844,-0.724106376861144,-1.4289993286132798,-3.770355976965348,0.9123573197387884,-2.5996776527893175,-0.25832100443724215,1.5787654932291346,18.49319363519975,-9.359103513548064,1.170678324176036,12,0.6149997711181641,2.4224987030029297,3.009998321533203,2.187498092651367,3.825000762939453,0,0.06389904207754737,-1.3478347403512845,35.45000076293945,1.632353106171953,35.310001373291016,-1.60463795887227,36.10499954223633,0.06389904207754737
4331,2016-12-06,35.404998779296875,35.560001373291016,35.15999984741211,35.400001525878906,312613.0,0.003258652898445513,1.5396725440806045,-0.03224059854302028,34.91831006352905,32.212023124143506,0.6692082856086046,1.4144938319974756,2.2807358989015825,2.679386827527189,11.385141751267035,0.40000152587890625,-0.7377799292448088,-1.1462514877319308,-3.348517910568937,1.0560149351050754,-2.2473846991504374,-0.04511827631342413,1.204940396320609,28.205049381542985,-2.3100946992756413,1.1011332114185037,12,0.5000019073486328,2.3075008392333984,2.866250991821289,2.072500228881836,3.5349998474121023,1,0.05126401649440471,-4.411812225114442,35.290000915527344,-1.3478347403512845,35.45000076293945,1.632353106171953,35.310001373291016,0.05126401649440471
4332,2016-12-07,35.48500061035156,35.68000030517578,35.2599983215332,35.68000030517578,519816.0,0.002259619652958955,3.307719394342502,-39.02137404580153,32.30295376263078,30.093153792345365,0.5445759731367659,1.0409287837971561,2.120864167581985,2.565897658643216,9.607864908690791,0.4200019836425781,-0.7555128366046304,-0.8459997177124023,-2.4391980600598444,0.7471986246350397,-1.6425988888861198,-0.049400546538684864,0.902347144766388,47.93809973257826,15.31546437282018,0.7965991711737194,12,0.4200000762939453,2.227499008178711,2.778749465942383,2.2749977111816406,3.5550003051757812,2,0.060166219101329244,1.5396725440806045,35.404998779296875,-4.411812225114442,35.290000915527344,-1.3478347403512845,35.45000076293945,0.060166219101329244
4333,2016-12-08,35.4900016784668,35.73500061035156,35.29999923706055,35.650001525878906,553596.0,0.00014093470562803745,1.6363878067670825,0.8205133221174538,33.98063765854437,28.376676457487342,0.4102758759947065,0.8133953643440464,2.0294076063312616,2.517997093699236,7.489518043786791,0.4350013732910156,-0.8106478954093177,-0.6732486724853501,-1.785961024286543,0.4394636793158426,-1.2296048483859465,-0.11689249658475376,0.7059174550215559,51.648494451920136,17.38858668307742,0.556356175900598,12,0.41499900817871094,2.2224979400634766,2.538747787475586,2.404996871948242,4.5,3,0.08396729786700519,3.307719394342502,35.48500061035156,1.5396725440806045,35.404998779296875,-4.411812225114442,35.290000915527344,0.08396729786700519
4334,2016-12-09,35.310001373291016,35.7599983215332,35.25,35.5,709714.0,-0.005071859584751537,-2.2902971759059865,1.1874925494122976,32.558172544640826,28.66176817463238,0.41262619887913843,0.906784827652011,2.1239140114724577,2.6579268223523087,7.581816541780885,0.5099983215332031,-0.8117339321989263,-0.7687490463256808,-1.8705361849591569,0.33303809230779535,-1.3196426156424224,-0.21785547700893915,0.7212891455958825,19.480706065365048,-14.864601116191587,0.550893569316739,12,0.4399986267089844,2.402498245239258,2.643747329711914,2.5849971771240234,4.479999542236328,4,0.09034263672167242,1.6363878067670825,35.4900016784668,3.307719394342502,35.48500061035156,1.5396725440806045,35.404998779296875,0.09034263672167242
4335,2016-12-12,35.174999237060554,35.4900016784668,35.02000045776367,35.34000015258789,734725.0,-0.0038233398748203085,1.0214933797109058,0.8684321480915963,30.838329166490738,30.216039131494686,0.4385461399858315,0.959451268333332,2.1697684869337692,2.7499900035101277,7.976838421737689,0.470001220703125,-0.9308333732575349,-0.8202510833740178,-1.930620519108551,0.29011835236051553,-1.3754358012412808,-0.26506636550675466,0.7147106732690958,20.945841452476913,-12.102446883476205,0.5551847178672662,12,0.5275001525878835,2.5375003814697195,2.493751525878899,2.719999313354485,4.045001983642578,0,0.08997870601778657,-2.2902971759059865,35.310001373291016,1.6363878067670825,35.4900016784668,3.307719394342502,35.48500061035156,0.08997870601778657
4336,2016-12-13,34.955001831054695,35.380001068115234,34.415000915527344,35.009998321533196,1109710.0,-0.006254368465602345,1.4276672824548355,0.33331021408417477,31.790187049580595,31.51634829006659,0.5055595996830888,1.1078733799927178,2.307345810598754,2.9297241848599285,9.090787188670015,0.9650001525878906,-1.0580716298394321,-0.9587486267089744,-2.124744032566042,0.2072467791480932,-1.5417463296375047,-0.37575092378044417,0.8129487559157198,40.148844385577824,4.15412021379764,0.5829977029285328,12,0.2474994659423757,2.4549980163574148,2.68124866485595,2.9499969482421804,3.489997863769524,1,0.1190101453153487,1.0214933797109058,35.174999237060554,-2.2902971759059865,35.310001373291016,1.6363878067670825,35.4900016784668,0.1190101453153487
4337,2016-12-14,35.30500030517578,35.54999923706055,34.78499984741211,34.93000030517578,589725.0,0.010012829517581201,-1.3007468765416519,-6.818616910593424,29.505573598143627,31.898921831572014,0.033690194774983695,0.7062698979626418,1.8861604209248384,2.544921092420175,10.208189183685729,0.7649993896484375,-0.9881549079173695,-0.5530002593994112,-1.7236922816591758,0.6176917628603533,-1.13834627052929,0.0323457517304675,0.24647833436374356,66.17108595706543,31.789273988550868,0.585346011129881,12,-0.13249969482421875,2.104999542236328,2.553750991821289,2.704998016357422,3.2150001525878906,2,0.1029598722592362,1.4276672824548355,34.955001831054695,1.0214933797109058,35.174999237060554,-2.2902971759059865,35.310001373291016,0.1029598722592362
4338,2016-12-15,37.060001373291016,37.78499984741211,35.6349983215332,35.650001525878906,1410873.0,0.04970970267511787,-1.9861002572260384,3.7599995930989585,53.57143143359733,34.50057788967999,-1.6170142112569579,-1.0697094450951568,0.09582281780284063,0.7611351657281418,10.978744234694467,2.479999542236328,-0.8187380832123736,1.1805007934570284,-0.06339336820519037,2.424394955119247,0.5585537126259155,1.8024478742881413,-2.645000457763672,78.48668534397373,49.57589660032326,0.62194708083111,12,-0.9600009918212891,0.34999847412109375,1.1175003051757812,1.0774993896484375,1.4249992370605469,3,0.053426861005550386,-1.3007468765416519,35.30500030517578,1.4276672824548355,34.955001831054695,1.0214933797109058,35.174999237060554,0.053426861005550386
4339,2016-12-16,36.34000015258789,37.52000045776367,36.310001373291016,37.13000106811523,1044286.0,-0.019427986886747073,-1.8470617802550915,-0.5602843978864901,51.776642275837126,36.80469306144383,-0.8465096136319019,-0.3802289359293951,0.7918636123709177,1.4419646983387082,11.811394622878726,1.2099990844726562,-0.7049787880134772,0.4674995422363253,-0.7636767132148847,1.6986757976875353,-0.14808858548927617,1.0830876699619267,-1.8575992584228516,57.121657186518384,25.56068676452991,0.6155881277256048,12,-0.23999977111816406,0.4025001525878906,1.9825000762939453,1.9825000762939453,1.9549980163574219,4,0.10044032775324507,-1.9861002572260384,37.060001373291016,-1.3007468765416519,35.30500030517578,1.4276672824548355,34.955001831054695,0.10044032775324507
4340,2016-12-19,36.86000061035156,36.92499923706055,36.30500030517578,36.30500030517578,353327.0,0.014309313582285155,-1.2342291566430683,-0.702531217707907,55.52434584015848,39.09425259218043,-1.2520519071302445,-0.9135976116073223,0.23894407805109097,0.8885322401905071,12.548514235662578,0.6199989318847656,-0.5780913693148975,0.9662500381469741,-0.31927619373384175,2.25177627002779,0.3234869222065697,1.6090131540873784,-2.311547737121579,72.55194272292498,39.18921971754214,0.6427631159404076,12,-0.7600002288818359,-0.7600002288818359,1.4624996185302734,1.4624996185302734,1.6399993896484375,0,0.07948996898152338,-1.8470617802550915,36.34000015258789,-1.9861002572260384,37.060001373291016,-1.3007468765416519,35.30500030517578,0.07948996898152338
4341,2016-12-20,37.275001525878906,37.59000015258789,36.81999969482422,36.90499877929688,704287.0,0.011258841797490371,-1.8518487121886436,0.6666712488830719,60.4651337361854,42.22338370035317,-1.5353564543527298,-1.3323253958075014,-0.20322041572330107,0.4422529788843832,13.648599187648742,0.7700004577636719,-0.46024591016278293,1.3402509689331055,-0.06717110800082082,2.7476730458670318,0.6365399304661423,2.0439620074000686,-2.661817713165277,83.00005594889322,44.44235523328972,0.7037110384669636,12,-1.1750011444091797,-1.1750011444091797,1.0474987030029297,1.0474987030029297,1.3599967956542969,1,0.052179734814333134,-1.2342291566430683,36.86000061035156,-1.8470617802550915,36.34000015258789,-1.9861002572260384,37.060001373291016,0.052179734814333134
4342,2016-12-21,37.01499938964844,37.42499923706055,36.95000076293945,37.27999877929688,314063.0,-0.006975241464442505,-1.405076004867402,-0.7162092500567375,66.86445723807091,45.877141431411665,-1.1571913981663329,-1.0572196823925353,0.033290446615175995,0.6776098949855722,14.550822140918573,0.47499847412109375,-0.3324187631061619,1.0362487792968764,-0.45032931657747355,2.5228268751712264,0.29295973135970144,1.7795378272340514,-2.3383792562408416,64.18605063785242,21.432063841377534,0.7432890479371767,12,-0.9149990081787109,-0.9149990081787109,1.3075008392333984,1.3075008392333984,1.720001220703125,2,0.0386329955087259,-1.8518487121886436,37.275001525878906,-1.2342291566430683,36.86000061035156,-1.8470617802550915,36.34000015258789,0.0386329955087259
4343,2016-12-22,36.95000076293945,37.19499969482422,36.89500045776367,37.01499938964844,256010.0,-0.001756007774706636,-2.428577656675749,0.24527840156618216,65.06023081200912,49.48848123889704,-0.9647681641614412,-1.015956476094523,0.0767819134504677,0.7250792114554514,15.472529379096073,0.2999992370605469,-0.22150168875300835,0.9532501220703153,-0.5726880294616592,2.47918827360229,0.19028104630432807,1.7162191978363026,-2.2112130352517667,50.1945941131941,4.8946137112159676,0.7629690757659886,12,-0.8500003814697266,-0.8500003814697266,1.3349990844726562,1.3349990844726562,1.55999755859375,3,0.0424898420137223,-1.405076004867402,37.01499938964844,-1.8518487121886436,37.275001525878906,-1.2342291566430683,36.86000061035156,0.0424898420137223
4344,2016-12-23,36.8650016784668,37.06999969482422,36.65499877929688,37.0,171597.0,-0.002300381129028528,2.018213597081334,2.0769411350431364,66.05504515805909,53.401449682404625,-0.7107373191140383,-0.9692302778198325,0.1348129700779026,0.7881244694443765,16.104156244501908,0.41500091552733664,-0.10046777948079466,0.8610010147094727,-0.6807021861181752,2.4027042155371205,0.09014941429564516,1.6318526151233002,-2.0652897083846256,43.579878582773,-4.899850744692863,0.7708516004138247,12,-0.7650012969970703,-0.7650012969970703,1.3649978637695312,1.3649978637695312,1.8299980163574219,4,0.04394408946496875,-2.428577656675749,36.95000076293945,-1.405076004867402,37.01499938964844,-1.8518487121886436,37.275001525878906,0.04394408946496875
4345,2016-12-27,37.29999923706055,37.375,36.959999084472656,37.00500106811523,154119.0,0.011799743355168202,-1.1558369498444405,-2.1851987905846975,68.13396772877044,57.43964753564794,-0.9081005935704312,-1.3858922067062593,-0.31830174082296736,0.328849267528625,16.821598660883687,0.5099983215332031,0.03227564455350773,1.239248657226561,-0.40739461215130746,2.8858919266044296,0.41592702253762326,2.062570291915499,-2.44058150943178,68.98390485710182,17.198499952000816,0.8233216346889348,12,-1.0149993896484375,-1.1999988555908203,0.9300003051757812,0.9300003051757812,1.4949989318847656,1,0.026675575126986928,2.018213597081334,36.8650016784668,-2.428577656675749,36.95000076293945,-1.405076004867402,37.01499938964844,0.026675575126986928
4346,2016-12-28,36.97999954223633,37.3849983215332,36.93999862670898,37.35499954223633,215893.0,-0.00857908046567124,1.0459870913428135,-1.2711943309367097,63.67794044046668,61.236577184794946,-0.3024534475637921,-1.0645541179629276,-0.036469018639891715,0.622464064986346,17.56053621267517,0.44499969482422586,0.1924900054487395,0.8837490081787109,-0.811776991699972,2.579275008057394,0.03598600823936948,1.7315120081180524,-2.0620701722118966,42.20786619833388,-9.648455342415922,0.8477629999393422,12,-0.2700004577636719,-0.8799991607666016,1.237499237060554,1.237499237060554,2.170001983642578,2,0.041103311968071266,-1.1558369498444405,37.29999923706055,2.018213597081334,36.8650016784668,-2.428577656675749,36.95000076293945,0.041103311968071266
4347,2016-12-29,37.1150016784668,37.125,36.810001373291016,36.810001373291016,234814.0,0.0036506797701898464,-1.0655626985516673,-0.8133341471354166,64.52189138035425,62.45329495665683,-0.17176976836742597,-1.1805364719103437,-0.20998463350872498,0.4505768259355989,18.264556605006508,0.3149986267089844,0.3919681477488126,0.9682510375976534,-0.7874681648998845,2.7239702400951913,0.09039143634888802,1.8461106388464188,-2.139730898894612,63.01413529119709,10.671693205201848,0.8778596012487683,12,-0.16750144958496094,-1.0150012969970703,1.1024971008300852,1.1024971008300852,1.6449966430664062,3,0.04095369996839504,1.0459870913428135,36.97999954223633,-1.1558369498444405,37.29999923706055,2.018213597081334,36.8650016784668,0.04095369996839504
4348,2016-12-30,37.09500122070313,37.19499969482422,36.93999862670898,37.0,109210.0,-0.0005388779970140201,-1.3720591888150684,0.3114791004828009,66.42133759325313,64.08048332525861,-0.16347345512279077,-1.0750711211000876,-0.21969155017552566,0.4191503064134494,17.887007759035246,0.2550010681152415,0.621254201939891,0.8590005874633846,-0.8990983088141391,2.6170994837409083,-0.020048860675373703,1.7380500356021429,-2.0635358597741487,60.274344838398406,3.6191680825185557,0.8790494481387602,12,-0.14750099182129617,-0.9950008392334055,0.7887477874755788,1.12249755859375,0.5849990844726491,4,0.04421079217361301,-1.0655626985516673,37.1150016784668,1.0459870913428135,36.97999954223633,-1.1558369498444405,37.29999923706055,0.04421079217361301
4349,2017-01-02,37.63999938964844,37.70000076293945,37.00500106811523,37.099998474121094,343565.0,0.014691957164329139,1.1060479955611258,5.684147124959421,71.08640929468208,65.80960148687235,-0.5639829307535535,-1.5258171864197152,-0.7775545467866039,-0.17175370724028483,17.615905074891547,0.6949996948242259,0.8660863661908422,1.2944988250732408,-0.5290571415291865,3.118054791675668,0.38272084177202714,2.2062768083744544,-2.5534633389897934,93.25826804053011,30.760656813009035,0.9117779833012143,1,-0.46249961853027344,-1.539999008178711,-0.0950002670288086,0.5774993896484446,-0.0149993896484375,0,0.02311368081807208,-1.3720591888150684,37.09500122070313,-1.0655626985516673,37.1150016784668,1.0459870913428135,36.97999954223633,0.02311368081807208
4350,2017-01-03,37.54499816894531,38.15499877929688,37.49499893188477,37.70500183105469,553647.0,-0.00252394320519711,-4.076880190146702,-0.29630257562271295,72.6398232968581,67.16234477139155,-0.404090885092792,-1.320940518504898,-0.7053303505265518,-0.0975704816409575,18.079983663875655,0.6599998474121094,0.8886952009530233,1.0867477416992202,-0.7408711918013893,2.9143666751998296,0.1729382749489119,2.0005572084495284,-2.404492842351601,54.64670730012479,-10.236780724675711,0.913809466750305,1,-0.1399993896484304,-1.2599983215332031,-0.06624889373779297,0.6725006103515696,0.4550018310546875,1,0.030629952908883373,1.1060479955611258,37.63999938964844,-1.3720591888150684,37.09500122070313,-1.0655626985516673,37.1150016784668,0.030629952908883373
4351,2017-01-04,37.22000122070313,37.72999954223633,37.15499877929688,37.72999954223633,442415.0,-0.008656198271198678,1.2549123738714538,3.1874165554071654,66.81300279320266,67.15662761085062,-0.09802451795139433,-0.8990932327124455,-0.4142876905189681,0.2025912409081556,18.271975194534782,0.575000762939446,0.9728896519577077,0.6710006713867287,-1.116212427163262,2.4582137699367195,-0.22260587788827024,1.5646072206617276,-1.958916156001294,30.48331882138427,-32.82298931340776,0.8936065492749962,1,0.18499755859375,-0.9350013732910227,0.16624832153319602,0.99749755859375,0.9399986267089773,2,0.0423158757814901,-4.076880190146702,37.54499816894531,1.1060479955611258,37.63999938964844,-1.3720591888150684,37.09500122070313,0.0423158757814901
4352,2017-01-05,37.61999893188477,37.90999984741211,37.150001525878906,37.20500183105469,582406.0,0.010746848416521404,-1.8952443233424159,-0.8137224836005129,56.45159022030346,66.20011198955,-0.45055911772380597,-1.1920586200516539,-0.8431634231336957,-0.19893158477824358,18.735258967673854,0.7599983215332031,1.0087107656809664,0.9642484664917035,-0.8103768553830406,2.7388737883664476,0.07693580555432789,1.851561127429079,-2.243157318599131,55.967096277923936,-5.195143089399451,0.8873126609373734,1,-0.21500015258789062,-1.3349990844726634,-0.2612495422363281,0.5974998474121094,0.44499969482420454,3,0.040669926566568426,1.2549123738714538,37.22000122070313,-4.076880190146702,37.54499816894531,1.1060479955611258,37.63999938964844,0.040669926566568426
4353,2017-01-06,38.47000122070313,38.59000015258789,37.70000076293945,37.724998474121094,624204.0,0.022594426181600458,-1.23899733210495,1.795199882341032,73.82552912954039,67.06349909749235,-1.187112411879646,-1.9050318576877956,-1.7016400356152772,-1.0118410559723472,19.544435829002072,0.9700012207031179,1.0013550545718033,1.6652507781982493,-0.1955734371639437,3.5260749935604423,0.7348386705171492,2.5956628858793493,-2.9820333207770418,92.42908509788302,29.4852513956248,0.9304121076810966,1,-0.770000457763679,-1.967500686645515,-1.1112518310546875,-0.25250244140625,-0.5250015258789134,4,0.007538265963818125,-1.8952443233424159,37.61999893188477,1.2549123738714538,37.22000122070313,-4.076880190146702,37.54499816894531,0.007538265963818125
4354,2017-01-09,38.5,38.849998474121094,38.27999877929688,38.75,408740.0,0.0007797966816991408,1.5333491573700135,-0.33556923265982946,70.60302952463852,67.33783929703324,-1.0737086626011845,-1.7747844700948576,-1.7354258600799142,-1.0132972724952083,20.412194536190427,0.5699996948242116,0.9841534020325469,1.5357496261596708,-0.3324585687425099,3.4039578210618515,0.6016455287085805,2.469853723610761,-2.825910164914198,79.4118175045552,16.952864234865068,0.9341040974510902,1,-0.6700000762939453,-1.8675003051757812,-1.6537494659423828,-0.75,-0.5,0,-0.021298693372057587,-1.23899733210495,38.47000122070313,-1.8952443233424159,37.61999893188477,1.2549123738714538,37.22000122070313,-0.021298693372057587
4355,2017-01-10,38.34000015258789,38.70000076293945,38.11999893188477,38.560001373291016,470625.0,-0.004155840192522353,1.3200073242187216,0.8800048828125,64.29530407533153,67.40643525646267,-0.8388886618876654,-1.4393071473843477,-1.577281834611071,-0.8190086609386498,20.928829095172674,0.5800018310546804,0.9852206804509578,1.2174997329711914,-0.545802499003635,2.980801964946018,0.33584861698378177,2.099150848958601,-2.411837626379267,70.00004487887193,9.720554674075217,0.8816511159874119,1,-0.5100002288818359,-1.7075004577636719,-1.53125,-0.6275005340576172,-0.5499992370605469,1,-0.018648934526402927,1.5333491573700135,38.5,-1.23899733210495,38.47000122070313,-1.8952443233424159,37.61999893188477,-0.018648934526402927
4356,2017-01-11,39.1150016784668,39.375,38.3650016784668,38.47000122070313,605346.0,0.020213915565845175,-1.3625704380880994,-2.93180399500621,74.76421269126386,68.54447095767486,-1.4295207996582278,-1.9886304202994296,-2.341142119882207,-1.5581399541170242,20.970500545212605,1.0349998474121094,1.0139407588825122,1.784501266479495,0.11902543343309446,3.4499770995258956,0.9517633499562947,2.6172391830026953,-2.953092276425174,88.31467416462358,27.350820074560836,0.8327379165231985,1,-0.9575023651123047,-2.220001220703125,-2.3062515258789062,-1.4025020599365234,-1.1300010681152344,2,-0.028505730042716948,1.3200073242187216,38.34000015258789,1.5333491573700135,38.5,-1.23899733210495,38.47000122070313,-0.028505730042716948
4357,2017-01-12,38.93999862670898,39.099998474121094,38.650001525878906,39.0,586905.0,-0.004474064789677934,2.461537332922517,-0.09302531892621987,72.87354668752623,69.26138307926075,-1.08222523364811,-1.6098787837142012,-2.141488706690616,-1.3526304827265179,21.328471436664337,0.4650001525878906,0.9929581434289076,1.4277482986450138,-0.0942150798004846,2.9497116770905123,0.6667666094222682,2.1887299878677595,-2.4567801648715175,74.02975692965653,11.220197597794282,0.7609816892227482,1,-0.7499980926513601,-2.0449981689453054,-2.1312484741210866,-1.2274990081787038,-0.7799987792968679,3,-0.020030785999100353,-1.3625704380880994,39.1150016784668,1.3200073242187216,38.34000015258789,1.5333491573700135,38.5,-0.020030785999100353
4358,2017-01-13,39.040000915527344,39.22999954223633,38.91999816894531,39.22000122070313,306475.0,0.0025681122841585413,2.100061036087587,2.999936423167161,74.91407102762582,69.68667882736561,-0.9804161776084612,-1.637915576051853,-2.2251640385234595,-1.422991471479122,22.5856642308163,0.3100013732910156,1.0303194736117192,1.428750610351564,-0.22152798344005475,3.0790292041431826,0.6036113134557581,2.2538899072473697,-2.267604299873632,73.3068685769518,7.731731920436317,0.8251392968958089,1,-0.7775001525878906,-2.145000457763672,-2.231250762939453,-1.3275012969970703,-0.7450027465820312,4,-0.02497444328774545,2.461537332922517,38.93999862670898,-1.3625704380880994,39.1150016784668,1.3200073242187216,38.34000015258789,-0.02497444328774545
4359,2017-01-16,39.9900016784668,40.17499923706055,38.79999923706055,38.810001373291016,657652.0,0.02433403536529144,-1.2916579246854476,-6.555546136565672,77.56147284688704,70.23352877736883,-1.7455794804802522,-2.424765801756152,-3.1237673574204763,-2.3373661572417603,24.153811408471697,1.375,1.0837179765415996,2.196251296997069,0.34308911107152085,4.049413482922617,1.2696702040342984,3.1228323899598394,-2.9573447243784585,90.99768705007924,24.78574545346123,0.9265810929627739,1,-1.3275012969970703,-2.6950016021728516,-3.1812515258789062,-2.2775020599365234,-0.9300003051757812,0,-0.05113783190321142,2.100061036087587,39.040000915527344,2.461537332922517,38.93999862670898,-1.3625704380880994,39.1150016784668,-0.05113783190321142
4360,2017-01-17,39.790000915527344,40.22999954223633,39.70000076293945,39.95000076293945,722994.0,-0.0050012691809199206,-2.1176384790584435,-0.13559305595965473,79.51678424628176,71.64506004993318,-1.333910358469204,-2.1017602307991154,-2.8879793378732757,-2.104696167110447,25.82616495423523,0.529998779296875,1.1369326034017675,1.8497505187988281,-0.15005896608144553,3.849560003679102,0.8498457763586913,2.849655261238965,-2.3802628874823384,76.40755331377915,6.863516069086373,0.9999047424401357,1,-1.1000003814697266,-2.467500686645508,-3.058751106262207,-2.0775012969970703,-0.3549995422363281,1,-0.0449861994054096,-1.2916579246854476,39.9900016784668,2.100061036087587,39.040000915527344,2.461537332922517,38.93999862670898,-0.0449861994054096
4361,2017-01-18,39.22000122070313,40.0,38.77999877929688,40.0,728997.0,-0.014325199339258576,2.1282131538792415,4.874997019764875,70.2598471625502,73.17931082129394,-0.5033035758002669,-1.4530746955041494,-2.350941824749974,-1.5075648424251895,26.355285975425126,1.220001220703118,1.1029784724441782,1.1825008392334055,-0.8695807896849459,3.234582468151757,0.15646002477423337,2.2085416536925777,-1.415426580671344,36.075975344470464,-32.87739872667771,1.0260408144591748,1,-0.2550010681152415,-1.8975009918212962,-2.5125017166137766,-1.5075016021728587,0.034999847412095164,2,-0.036460995937474205,-2.1176384790584435,39.790000915527344,-1.2916579246854476,39.9900016784668,2.100061036087587,39.040000915527344,-0.036460995937474205
4362,2017-01-19,38.44499969482422,39.23500061035156,38.40999984741211,39.20000076293945,810986.0,-0.01976036465470099,1.0,0.9679516021753678,61.344516264702555,71.79253161408973,0.44816000133654654,-0.5960056598215999,-1.6550165600713314,-0.715411020371036,26.715146662509447,0.8250007629394531,1.0547609751381302,0.3359992980957003,-1.6650918607870366,2.337090456978437,-0.6645462813456646,1.3365448775370652,-0.3008655684837933,1.9230688615851537,-65.31384068301058,1.000545579441368,1,0.7299995422363281,-0.9375,-2.138749122619629,-1.0349998474121094,0.6850013732910085,3,-0.01196512129338334,2.1282131538792415,39.22000122070313,-2.1176384790584435,39.790000915527344,-1.2916579246854476,39.9900016784668,-0.01196512129338334
4363,2017-01-20,38.52000045776367,38.78499984741211,38.40999984741211,38.78499984741211,604365.0,0.0019508587211551909,1.83019519778891,0.35099207251451353,58.02919631812584,70.39543903558831,0.4257719598670988,-0.5769349726291324,-1.776163881479242,-0.7719307354033589,27.178327014789378,0.375,1.0820086946595282,0.33250007629394673,-1.5991277412523601,2.2641278938402536,-0.6333138324792102,1.2983139850671037,1.7099990844726562,6.043990593206485,-55.509545324338575,0.9658139087731537,1,0.654998779296875,-0.5875015258789062,-2.228750228881836,-1.1100006103515625,0.5900001525878906,4,-0.009345810126515808,1.0,38.44499969482422,2.1282131538792415,39.22000122070313,-2.1176384790584435,39.790000915527344,-0.009345810126515808
4364,2017-01-23,38.48500061035156,38.70500183105469,38.32500076293945,38.375,563233.0,-0.000908614927211282,-2.6190735694822886,-0.415097598894455,58.67159996114925,69.77058302290139,0.5122935292187094,-0.43673781682723245,-1.729189732109468,-0.7236550747576516,27.987356877062307,0.3800010681152344,1.1731260404307307,0.21650028228759766,-1.6148878803675544,2.0478884449427497,-0.6991937990399819,1.1321943636151772,1.7085989379882847,8.398947503324097,-51.79640426804089,0.9156940813275773,1,0.7924995422363281,-0.2175006866455078,-1.7300004959106445,-1.0750007629394531,0.39500045776366477,0,-0.00493705179661974,1.83019519778891,38.52000045776367,1.0,38.44499969482422,2.1282131538792415,39.22000122070313,-0.00493705179661974
4365,2017-01-24,38.29499816894531,38.724998474121094,38.27000045776367,38.5,468878.0,-0.00493705179661974,-2.5686503306106574,-1.8636426688861145,60.170242682076434,68.14903079965833,0.7769452155116099,-0.17746945937762604,-1.5241771111308253,-0.5278934249072691,28.477677051657878,0.4549980163574219,1.1037651949430156,-0.023252105712892046,-1.7970155142264446,1.7505113028006605,-0.9101338099696719,0.8636295985438878,1.823857427978517,1.4449547859028156,-59.9265965465087,0.8868817042567773,1,0.9550018310546875,-0.027498245239257812,-1.8737478256225586,-0.8849983215332031,1.1700019836425781,1,0.019976582867839543,-2.6190735694822886,38.48500061035156,1.83019519778891,38.52000045776367,1.0,38.44499969482422,0.019976582867839543
4366,2017-01-25,38.5,38.75,38.310001373291016,38.625,430915.0,0.005353227336642785,1.3466593424479167,0.6097506512839598,58.64438510488879,66.56801284603196,0.5314151383460413,-0.2769577281736275,-1.7030952176853802,-0.7275620465561303,29.036457395811134,0.4550018310546875,1.0670027810980898,0.1057497024536147,-1.5531162297464647,1.764615634653694,-0.7236832636464285,0.935182668553658,1.5079242885742232,23.834145685835022,-36.642161422055565,0.8294329661000404,1,0.75,-0.05750083923339844,-2.3999996185302734,-1.0900001525878906,1.0099983215332031,2,0.024285749955610836,-2.5686503306106574,38.29499816894531,-2.6190735694822886,38.48500061035156,1.83019519778891,38.52000045776367,0.024285749955610836
4367,2017-01-26,38.6349983215332,38.88000106811523,38.45000076293945,38.75,463821.0,0.003506449909953302,1.2933116321652491,0.920013427734375,51.88567621980612,64.00930231182977,0.3895701719545457,-0.30803619715382524,-1.8045840460367017,-0.8562283006376035,29.892184027008632,0.43000030517577414,1.083417753282177,0.1647481918334961,-1.3828941544268432,1.7123905380938353,-0.6090729812966771,0.9385693649636693,1.2686505371923857,59.835655501914296,3.260661506843178,0.7738211731301711,1,0.6150016784667969,-0.19249916076660156,-2.5349979400634766,-1.2249984741210938,0.4850006103515696,3,0.016047696997995464,1.3466593424479167,38.5,-2.5686503306106574,38.29499816894531,-2.6190735694822886,38.48500061035156,0.016047696997995464
4368,2017-01-27,38.73500061035156,38.849998474121094,38.59000015258789,38.72000122070313,273582.0,0.002588386001368681,1.1224775784753362,-0.13042757156593152,52.643417545317064,61.240629500544216,0.27016445109615717,-0.29394489950108493,-1.875993970075207,-0.951168830875659,30.70981544095069,0.2599983215332031,0.9794722588801008,0.18275051116943075,-1.2256071218734519,1.5911081442123134,-0.5214283053520106,0.8869293276908721,1.070629344316309,76.2294569377401,21.611932532947456,0.7041788165214421,1,0.5149993896484375,-0.29250144958496094,-2.635000228881836,-1.3250007629394531,0.6599998474121094,4,0.010197507461974897,1.2933116321652491,38.6349983215332,1.3466593424479167,38.5,-2.5686503306106574,38.29499816894531,0.010197507461974897
4369,2017-01-30,38.5099983215332,38.95000076293945,38.43000030517578,38.70500183105469,337177.0,-0.00580875913961465,-1.9295838213644814,-13.000762970504633,51.88467309608431,58.170394928300055,0.2940756293057518,-0.00044542343671594153,-1.6195886127523238,-0.7228407678076181,30.8857533677381,0.5200004577636719,0.8849043301889097,-0.0857517242431669,-1.427645692578416,1.2561422440920822,-0.7566987084107879,0.5851952599244541,1.2034938633204177,35.293787656093976,-16.660086117282468,0.6709469841676232,1,0.6250019073486328,-0.06749916076660156,-2.4099979400634766,-1.0999984741210938,1.0700035095214844,0,0.015580428848859906,1.1224775784753362,38.73500061035156,1.2933116321652491,38.6349983215332,1.3466593424479167,38.5,0.015580428848859906
4370,2017-01-31,38.69499969482422,38.8849983215332,38.474998474121094,38.5,421945.0,0.004803982896762982,-2.346900009342011,-0.9999804378019914,44.64285540512006,55.32406251080781,-0.0699413366573296,-0.100001234692499,-1.7689390747526659,-0.901011732299061,30.605597298156972,0.4099998474121094,0.7706408008993861,0.04174957275390767,-1.2058057686115333,1.2893049141193487,-0.5820280979288128,0.6655272434366282,0.9318829864040055,60.156045108838185,12.272748473219352,0.6237776706827207,1,0.05750083923339844,-0.17499923706054688,-2.594999313354492,-1.2849998474121094,0.4850006103515625,1,0.004781014982557341,-1.9295838213644814,38.5099983215332,1.1224775784753362,38.73500061035156,1.2933116321652491,38.6349983215332,0.004781014982557341
4371,2017-02-01,38.79499816894531,39.07500076293945,38.66999816894531,38.71500015258789,482402.0,0.002584273805653181,-3.7646808033209918,0.41024687976837904,48.11443458832667,53.85405343565494,-0.2643675097206213,-0.08005962376918774,-1.832034375195036,-0.9920121300027773,30.99513658444284,0.4050025939941406,0.5443111658538982,0.0629981994628892,-0.9867869808256486,1.112783379751427,-0.4618943906813797,0.5878907896071581,0.750471578875036,56.58877592661592,11.516593029187256,0.5248925901442679,2,-0.12249755859375,-0.2749977111816406,-2.6024980545043945,-1.3849983215332031,0.3900032043457031,2,0.01727031873348306,-2.346900009342011,38.69499969482422,-1.9295838213644814,38.5099983215332,1.1224775784753362,38.73500061035156,0.01727031873348306
4372,2017-02-02,39.150001525878906,39.29999923706055,38.68999862670898,38.82500076293945,525548.0,0.009150750707284994,-1.0504048673842687,4.06261027132707,51.34146636471733,53.11097232972066,-0.5686490752582358,-0.3315612117390003,-2.1349322770356167,-1.3519086736789276,31.317356821578873,0.6100006103515696,0.31781394556080755,0.3415014266967802,-0.5825475568794118,1.2655504102729722,-0.12052306509131938,0.8035259184848798,0.31894006453804025,82.75886260495912,39.553844800271804,0.46202449178809635,2,-0.3650016784667969,-0.6300010681152344,-2.745001792907715,-1.7400016784667969,0.049999237060546875,3,0.00919532009255053,-3.7646808033209918,38.79499816894531,-2.346900009342011,38.69499969482422,-1.9295838213644814,38.5099983215332,0.00919532009255053
4373,2017-02-03,38.7599983215332,39.29999923706055,38.75,39.165000915527344,615407.0,-0.009961767283403589,-1.588236350091104,-1.2461589023087667,32.62715060657719,50.21714462365709,-0.15759480262762793,0.08567436992034061,-1.7109495004255777,-0.9696750300502117,30.998367991724727,0.5499992370605469,0.15531628918460427,-0.06300163269042969,-0.9736904414047274,0.847687176023868,-0.5183460370475785,0.39234277166671916,0.6370068009245458,37.93085304628067,0.7394254275781051,0.45534440435714985,2,0.02500152587890625,-0.17499923706054688,-2.236248016357422,-1.3499984741210938,0.3900032043457031,4,0.009287941845744774,-1.0504048673842687,39.150001525878906,-3.7646808033209918,38.79499816894531,-2.346900009342011,38.69499969482422,0.009287941845744774
4374,2017-02-06,37.68000030517578,38.77999877929688,37.6150016784668,38.77999877929688,593581.0,-0.027863727118827675,1.118179485223215,2.716028219160036,26.131287326958258,46.43503847308841,0.8897747109985019,1.1605945238480047,-0.6130119621179233,0.08541653758145173,29.701036247390405,1.1649971008300852,0.06396713490286032,-1.1019996643066392,-2.138992407247038,-0.06500692136624053,-1.6204960357768385,-0.5835032928364399,1.6493845374003229,3.857490853768972,-27.2012863496257,0.5184963714701987,2,0.7775001525878906,0.9375,-1.15625,-0.2700004577636719,1.3199996948242188,0,0.045514865676694605,-1.588236350091104,38.7599983215332,-1.0504048673842687,39.150001525878906,-3.7646808033209918,38.79499816894531,0.045514865676694605
4375,2017-02-07,37.625,37.75,37.45000076293945,37.63000106811523,534181.0,-0.0014596683845627956,1.4489840404826781,0.004546431865937927,29.577522575502343,43.20538708093437,0.9384267292203745,1.2219313708432225,-0.5224493132144161,0.1074331962725239,28.709172063540155,0.2999992370605469,-0.010186409938441443,-1.1212499618530245,-2.2660924090841306,0.023592485378081562,-1.693671185468581,-0.5488287382374679,1.6749992370605469,9.45942602161801,-20.098678841497005,0.5724212236155531,2,0.75,1.0650005340576172,-0.9862499237060547,-0.21500015258789062,1.3899993896484375,1,0.05196018155627069,1.118179485223215,37.68000030517578,-1.588236350091104,38.7599983215332,-1.0504048673842687,39.150001525878906,0.05196018155627069
4376,2017-02-08,38.0,38.20000076293945,37.53499984741211,37.68000030517578,472159.0,0.009966777408637828,-1.1803286889961728,-63.9862700229742,43.65195283505547,42.29052892707319,0.5420448243330682,0.8001387682851515,-0.8601811851912871,-0.2894437854139511,27.150795609264666,0.6650009155273438,-0.08082270897708099,-0.6904998779296889,-1.8678657896223925,0.4868660337630146,-1.2791828337760407,-0.10181692208333715,1.114999389648439,29.729713010809007,-3.186725466805626,0.5886829558463501,2,0.375,0.6900005340576172,-1.1550006866455078,-0.5900001525878906,1.2150001525878906,2,0.03105263960988891,1.4489840404826781,37.625,1.118179485223215,37.68000030517578,-1.588236350091104,38.7599983215332,0.03105263960988891
4377,2017-02-09,38.15999984741211,38.45500183105469,37.95000076293945,38.0,435422.0,0.004210522300318598,-2.884648678785745,0.5,44.986080119009664,41.43971365748347,0.3437272892067398,0.6099812515845571,-0.9749660178112407,-0.4691752768228241,25.63220071205376,0.5050010681152344,-0.1446075357368244,-0.4915000915527372,-1.6856230314923337,0.7026228483868593,-1.088561561522539,0.10556137841706459,0.7884996795654331,38.378360544862936,1.9775285531172173,0.5970614699697987,2,0.21500015258789062,0.5300006866455078,-1.3150005340576172,-0.75,1.4500007629394531,3,0.02686062709584669,-1.1803286889961728,38.0,1.4489840404826781,37.625,1.118179485223215,37.68000030517578,0.02686062709584669
4378,2017-02-10,38.06499862670898,38.3650016784668,37.93000030517578,38.29999923706055,380778.0,-0.002489549818737058,1.383533297102964,-1.468755215411436,44.24656861361844,40.59103538165393,0.37290944050067765,0.6621408194137928,-0.8092923808992794,-0.397692183456968,23.911481638501208,0.4350013732910156,-0.21689941351629471,-0.5377511978149485,-1.7446336441774548,0.6691312485475578,-1.1411924209962052,0.06569002536630819,0.7336510238647591,46.24050985082426,6.037479287087585,0.6034412231812536,2,0.31000137329102273,0.7750015258789134,-1.219999313354485,-0.6549987792968679,1.345001220703132,4,0.029817474771536734,-2.884648678785745,38.15999984741211,-1.1803286889961728,38.0,1.4489840404826781,37.625,0.029817474771536734
4379,2017-02-13,37.94499969482422,38.150001525878906,37.86000061035156,38.06999969482422,367808.0,-0.0031524743521351706,1.035067994431952,0.5319135121095871,45.111766072300036,40.64313656689615,0.45185206883807894,0.6546417855629656,-0.6230716080291074,-0.31316529911882185,21.358840873393063,0.29000091552734375,-0.26203508711027723,-0.5555000305175781,-1.6035810597326332,0.49258099869747696,-1.0795405451251057,-0.031459515910050584,0.7187850669860865,49.253572716403184,3.976560502613566,0.5240405146075263,2,0.43000030517578125,0.8950004577636719,-0.8437490463256836,-0.5349998474121094,0.8899993896484375,0,0.031756538166978876,1.383533297102964,38.06499862670898,-2.884648678785745,38.15999984741211,-1.1803286889961728,38.0,0.031756538166978876
4380,2017-02-14,38.0,38.05500030517578,37.88000106811523,37.97000122070313,306583.0,0.0014494743870898663,1.5000000000001015,-0.23999023437494316,42.71138712303538,40.04279795964157,0.3217320145410767,0.4834499862746213,-0.6046875505045506,-0.397450707816418,18.631930483634125,0.17499923706055398,-0.3226012499612949,-0.41099967956542827,-1.287023261289626,0.46502390215876943,-0.8490114704275271,0.027012111296670582,0.54240636192322,50.54338586823567,2.4484923412170403,0.4380117908620976,2,0.375,0.8400001525878906,-0.7687501907348633,-0.5900001525878906,0.5299987792968821,1,0.026315789473684292,1.035067994431952,37.94499969482422,1.383533297102964,38.06499862670898,-2.884648678785745,38.15999984741211,0.026315789473684292
4381,2017-02-15,37.790000915527344,38.185001373291016,37.58000183105469,38.17499923706055,363783.0,-0.005526291696648866,1.9876329248650737,-12.833799593085441,37.94585864214528,38.55439710157801,0.4181535920529882,0.6122124937462274,-0.3259385765108007,-0.21905357561610117,17.19670724900835,0.6049995422363281,-0.37236905745827187,-0.5494987487792997,-1.3797356429985967,0.2807381454399973,-0.9646171958889482,-0.1343803016696512,0.6431648864975017,23.999895368303573,-21.67588029291262,0.415118447109649,2,0.5849990844726562,1.0499992370605469,-0.558751106262207,-0.3800010681152344,1.30999755859375,2,0.03241594190112229,1.5000000000001015,38.0,1.035067994431952,37.94499969482422,1.383533297102964,38.06499862670898,0.03241594190112229
4382,2017-02-16,37.98500061035156,38.0,37.68000030517578,37.84000015258789,242720.0,0.005160087062715535,2.6571553133514985,-0.3766262075798861,39.58335099393888,39.32730825572931,0.04528155070115503,0.4015726887257145,-0.4510840872493347,-0.44037129520025076,16.25081230134175,0.31999969482421875,-0.3993010016448224,-0.3314990997314453,-1.1748136807825773,0.5118154813196867,-0.7531563902570113,0.09015819079412069,0.3498486877647409,51.5922112127824,9.377216542336079,0.42165729052556605,2,0.12999916076660156,0.8549995422363281,-0.45875072479248047,-0.5750007629394531,3.4150009155273438,3,0.03238119053501176,1.9876329248650737,37.790000915527344,1.5000000000001015,38.0,1.035067994431952,37.94499969482422,0.03238119053501176
4383,2017-02-17,38.15999984741211,38.18000030517578,37.790000915527344,38.060001373291016,363709.0,0.004607061583483452,4.571444141689374,0.6896424719160243,45.07044826415306,41.43165947097317,-0.2500760680315537,0.2089323241675558,-0.5529166158865166,-0.6434130802504185,15.364095947366247,0.3899993896484375,-0.45194170902834685,-0.13849983215332173,-0.9788884857442284,0.7018888214375849,-0.558694158948775,0.2816944946421316,0.08636459718650968,95.86751325687118,50.59686767724924,0.4201943267954549,2,-0.20749855041503906,0.6800003051757812,-0.6174993515014648,-0.75,3.4099998474121094,4,0.037997923709053305,2.6571553133514985,37.98500061035156,1.9876329248650737,37.790000915527344,1.5000000000001015,38.0,0.037997923709053305
4384,2017-02-20,38.29499816894531,38.4900016784668,38.07500076293945,38.400001525878906,296033.0,0.0035376918782235034,1.9122497055359247,-1.0500495918211643,44.285692487444194,43.065900572300045,-0.32258614149643705,0.06215644182722713,-0.6058681620405437,-0.8035585379327728,14.74407346770194,0.41500091552734375,-0.552237333612311,0.0059986114501953125,-0.8297962248905932,0.8417934477909839,-0.4118988067201954,0.42389602962058603,-0.8449974060058594,78.57103931654028,33.72991097410407,0.4178974181703941,2,-0.2824974060058594,0.5450019836425781,-0.71624755859375,-0.8849983215332031,3.2150001525878906,0,0.029116117816425202,4.571444141689374,38.15999984741211,2.6571553133514985,37.98500061035156,1.9876329248650737,37.790000915527344,0.029116117816425202
4385,2017-02-21,39.060001373291016,39.150001525878906,38.125,38.38999938964844,569319.0,0.019976582867839543,1.4117618019683784,-6.380767274576764,53.18130736350223,44.12471774212746,-0.9640031117459884,-0.6773227600547926,-1.273891371946064,-1.5896753654942017,14.508853566843616,1.0250015258789062,-0.5282760671429543,0.7327516555786104,-0.17142265361117381,1.6369259647683947,0.2806645009837183,1.1848388101735026,-1.589200592041017,94.26750509031359,48.809237459007214,0.4520871545948919,2,-0.6949996948242188,-0.220001220703125,-1.0812511444091797,-1.6500015258789062,3.2399978637695312,1,-0.0057604270585667194,1.9122497055359247,38.29499816894531,4.571444141689374,38.15999984741211,2.6571553133514985,37.98500061035156,-0.0057604270585667194
4386,2017-02-22,39.435001373291016,39.61999893188477,39.15999984741211,39.26499938964844,581327.0,0.009600614101781035,-1.4210410078803768,0.253733552725223,53.405014980771554,45.06015494898989,-1.2449627892877402,-1.0315724825693309,-1.5384620683251455,-1.9783141067863852,14.42884425648857,0.5599975585937571,-0.3544190345174414,1.0610015869140597,0.03125120288905947,2.09075197093906,0.546126394901556,1.5758767789265633,-1.897032562255859,90.46403662111933,47.669994451426746,0.514875192012501,2,-0.8350009918212891,-0.7100009918212891,-1.428750991821289,-2.0250015258789062,2.4650001525878906,2,-0.022949221820164123,1.4117618019683784,39.060001373291016,1.9122497055359247,38.29499816894531,4.571444141689374,38.15999984741211,-0.022949221820164123
4387,2017-02-23,39.25500106811523,39.5099983215332,39.125,39.5099983215332,355894.0,-0.004564480763469714,2.0196272028244024,-1.4999663412992676,56.22645203268251,46.39125310666368,-0.9982819858271696,-0.8461226891999942,-1.2591304889735895,-1.808746708828977,14.169249678685848,0.3849983215332031,-0.20001203374468446,0.8500011444091697,-0.24790649780282337,1.9479087866211628,0.3010473233031732,1.3989549655151663,-1.592110449829093,80.05473992282977,35.13174770162049,0.5489538211059949,2,-0.6550006866455007,-0.7200012207031179,-1.111250877380364,-1.845001220703118,2.224998474121101,3,-0.003948607560223305,-1.4210410078803768,39.435001373291016,1.4117618019683784,39.060001373291016,1.9122497055359247,38.29499816894531,-0.003948607560223305
4388,2017-02-24,39.13000106811523,39.41999816894531,38.41999816894531,39.09000015258789,616952.0,-0.003184307644855222,2.2258318566646977,-0.15686802501268357,74.00663150914184,49.60179371075721,-0.7893308773968855,-0.7273021058849238,-1.0907813159864759,-1.6866296853506313,13.4273028072293,1.0,-0.13844326771374682,0.7052511215209876,-0.43118658090078554,1.8416888239427607,0.137032270310101,1.2734699727318741,-1.3496839510131764,68.28489032423654,17.416912288787486,0.5682188512108877,2,-0.5300006866455007,-0.5950012207031179,-0.7887516021728445,-1.720001220703118,1.9149971008300852,4,0.0580117658011865,2.0196272028244024,39.25500106811523,-1.4210410078803768,39.435001373291016,1.4117618019683784,39.060001373291016,0.0580117658011865
4389,2017-02-27,39.11000061035156,39.58000183105469,38.92499923706055,39.29499816894531,314631.0,-0.0005111284747691958,-1.3603684102000138,-4.624833110815241,74.87437699680511,53.17545925228718,-0.6556442293872493,-0.6957159385741178,-1.003558983717106,-1.659518600793632,13.025140030657727,0.6550025939941406,-0.08893114799672475,0.6552505493164062,-0.5216214549906155,1.832122553623428,0.06681454716289181,1.2436865514699207,-1.219302584362545,65.88637552468042,9.376472024070978,0.5884360021535111,2,-0.5100002288818359,-0.5750007629394531,-0.5562515258789062,-1.7000007629394531,2.1899986267089844,0,0.06289948980009852,2.2258318566646977,39.13000106811523,2.0196272028244024,39.25500106811523,-1.4210410078803768,39.435001373291016,0.06289948980009852
4390,2017-02-28,38.88000106811523,39.400001525878906,38.66999816894531,39.26499938964844,421632.0,-0.005880837091458924,1.229009056230162,2.0810994721214504,65.49297571891576,56.236250038595,-0.3214981579152507,-0.47552640641063704,-0.7243879460479974,-1.4308589085011718,12.445945595239055,0.7300033569335938,-0.02869576820726394,0.41600093841552166,-0.77168047386008,1.6036823506911233,-0.1778397677222756,1.009841644553319,-0.8855449877724624,38.333550559010924,-20.6730858317327,0.5938407061378005,2,-0.23000144958495383,-0.3450012207031179,-0.10750102996825461,-1.470001220703118,2.129997253417976,1,0.06764396042094734,-1.3603684102000138,39.11000061035156,2.2258318566646977,39.13000106811523,2.0196272028244024,39.25500106811523,0.06764396042094734
4391,2017-03-01,39.46500015258789,39.474998474121094,38.79999923706055,39.08000183105469,580235.0,0.015046272335429878,2.333371009824145,-0.9999999999999816,69.98469447365338,59.61417709189663,-0.719583868268181,-1.0622174144387486,-1.265782751669164,-2.0130113589472955,11.616112733303902,0.6749992370605469,0.057995301158470625,0.9674999237060575,-0.29493590995186736,2.2299357573639824,0.33628200687709153,1.5987178405350235,-1.3730115011526038,90.08609349925023,27.294047701229744,0.6312179168289636,3,-0.7600002288818359,-0.9300003051757812,-0.7062501907348633,-2.1424999237060547,1.4850006103515625,2,0.07183578040064331,1.229009056230162,38.88000106811523,-1.3603684102000138,39.11000061035156,2.2258318566646977,39.13000106811523,0.07183578040064331
4392,2017-03-02,39.5099983215332,39.79499816894531,39.18999862670898,39.47999954223633,313384.0,0.0011402044538535439,1.0166702694454925,0.0779192469655685,72.47280467778532,62.65888336007799,-0.5872697744838149,-1.1371657676401838,-1.2573728049837314,-2.051279687109542,10.60320288086596,0.6049995422363352,0.16094500385928967,0.9944982528686523,-0.31644352771568407,2.3054400334529888,0.3390273625764806,1.649969143160824,-1.3263290532709462,79.2727383700284,13.792721031993409,0.6554708902921685,3,-0.5749988555908203,-0.8874988555908203,-0.6637487411499023,-2.187498092651367,1.335002899169929,3,0.06049109860485968,2.333371009824145,39.46500015258789,1.229009056230162,38.88000106811523,-1.3603684102000138,39.11000061035156,0.06049109860485968
4393,2017-03-03,39.11999893188477,39.51499938964844,38.959999084472656,39.435001373291016,237425.0,-0.00987090372605448,1.3368508970590598,-10.500508646998746,66.85796725158752,65.16691388942725,-0.05227062147698547,-0.757658739117332,-0.8153005464388912,-1.6551532709219359,9.389142734182906,0.5550003051757812,0.30344745099913695,0.5864988327026452,-0.7482480686270492,1.9212457340323397,-0.08087461796220197,1.2538722833674925,-0.8074233515678699,40.00006781684091,-26.395147055204248,0.6673734506648465,3,-0.15999984741211648,-0.4974994659423899,-0.27374935150147195,-1.7974987030029368,1.5300025939941335,4,0.060327215613189544,1.0166702694454925,39.5099983215332,2.333371009824145,39.46500015258789,1.229009056230162,38.88000106811523,0.060327215613189544
4394,2017-03-06,39.39500045776367,39.56499862670898,38.81499862670898,39.07500076293945,247489.0,0.00702969154875821,1.2727409342597042,-1.0158641736097884,68.82592718814962,66.90520498105474,-0.17302282765784582,-0.9460958298415107,-1.0312198381325572,-1.9243623406111396,10.121677428097845,0.75,0.44530732342916224,0.7757503509521513,-0.5484390792628346,2.099939781167137,0.11365563584465832,1.4378450660596442,-0.9638310703564983,64.44464789496529,-3.7923101582058507,0.6620947151074927,3,-0.2875022888183594,-0.7725009918212891,-0.5487508773803711,-2.072500228881836,1.0799980163574219,0,0.04188342916636456,1.3368508970590598,39.11999893188477,1.0166702694454925,39.5099983215332,2.333371009824145,39.46500015258789,0.04188342916636456
4395,2017-03-07,39.58000183105469,39.7599983215332,39.26499938964844,39.5,303134.0,0.004696062219604835,1.2500216746718456,0.2500059604701619,74.32066259627446,69.22916582722172,-0.3089996904495962,-1.0299286912966892,-1.1677945144086834,-2.1002810784055868,10.753853765553552,0.4949989318847656,0.5664941106949399,0.8630016326904268,-0.4406311713139317,2.1666344366947854,0.21118523068825112,1.5148180346926026,-1.0397261411244614,78.39230465470244,4.3713010109214565,0.6518164020021787,3,-0.472503662109375,-0.9575023651123047,-0.7912521362304688,-2.2575016021728516,1.2599983215332031,1,0.04345622350770939,1.2727409342597042,39.39500045776367,1.3368508970590598,39.11999893188477,1.0166702694454925,39.5099983215332,0.04345622350770939
4396,2017-03-08,39.18000030517578,39.43000030517578,38.9900016784668,39.400001525878906,522333.0,-0.010106152283324676,2.142861035422343,-2.7499523173755485,65.37965299529668,70.24618815640108,0.05702250166016398,-0.5660115271762152,-0.7126997656927756,-1.701334480152589,11.060375721904203,0.5900001525878906,0.6825529806092874,0.40400009155273153,-0.8694608036297069,1.67746098673517,-0.23273035603848768,1.0407305391439508,-0.5393468169243505,37.245086628701785,-37.97663589904229,0.6367304475912193,3,-0.07250213623046875,-0.5575008392333984,-0.5437498092651367,-1.8575000762939453,1.3100013732910156,2,0.04670745283571809,1.2500216746718456,39.58000183105469,1.2727409342597042,39.39500045776367,1.3368508970590598,39.11999893188477,0.04670745283571809
4397,2017-03-09,39.185001373291016,39.2599983215332,38.93000030517578,39.060001373291016,393764.0,0.00012764339143145342,1.400038841416047,-0.5681786655569427,63.79542976138401,69.11161018442797,0.045871656916325776,-0.516780358839128,-0.6657657834304871,-1.707930952529125,10.990964442313054,0.3299980163574219,0.7067408087716558,0.3577510833740263,-0.8936381813141239,1.6091403480621764,-0.26794354897005235,0.9834457157181049,-0.45200031058407575,39.153742441246024,-32.074375946469246,0.6256946323440761,3,0.047496795654296875,-0.5625019073486328,-0.5887508392333984,-1.8625011444091797,1.0999984741210938,3,0.045042728793968756,2.142861035422343,39.18000030517578,1.2500216746718456,39.58000183105469,1.2727409342597042,39.39500045776367,0.045042728793968756
4398,2017-03-10,39.20000076293945,39.3650016784668,39.09000015258789,39.25,324702.0,0.0003827839510721631,-1.0370448861950579,-0.399993896484375,62.58694473418654,67.74633993302592,0.046763634420578626,-0.46629562333492913,-0.626940267070438,-1.7195847373458406,11.012522158075253,0.27500152587890625,0.7022335602310363,0.3160003662109361,-0.8920328775414887,1.524033609963361,-0.28801625566527633,0.9200169880871485,-0.38203993173344486,40.74097995365892,-28.337285093943137,0.6040166218762117,3,0.032497406005859375,-0.5775012969970703,-0.5475006103515625,-1.8775005340576172,1.1349983215332031,4,0.041964296575190296,1.400038841416047,39.185001373291016,2.142861035422343,39.18000030517578,1.2500216746718456,39.58000183105469,0.041964296575190296
4399,2017-03-13,39.150001525878906,39.27999877929688,39.04499816894531,39.27000045776367,310752.0,-0.0012754907165158924,2.3572576909450182,2.4000152590218966,51.56250206960497,66.19850952754695,0.1151421375709134,-0.33876037445573104,-0.5401569745114045,-1.660987987536494,11.127262467303261,0.2350006103515696,0.6959298689721294,0.20575103759765767,-0.9226682874521188,1.3341703626474342,-0.3584586249272306,0.7699607001225459,-0.25387770765375706,26.50623451711792,-37.75877591013585,0.5642096625248874,3,0.14749717712402344,-0.5275020599365234,-0.46500205993652344,-1.8275012969970703,1.6499977111816406,0,0.038314174751908237,-1.0370448861950579,39.20000076293945,1.400038841416047,39.185001373291016,2.142861035422343,39.18000030517578,0.038314174751908237
4400,2017-03-14,39.0,39.224998474121094,38.81999969482422,39.22000122070313,248230.0,-0.0038314564503848514,2.5217939361772705,1.833359824522423,41.807891746037676,63.06775366892297,0.317325782195816,-0.11594464548299754,-0.3512933745727196,-1.5074052014824417,11.09859990628209,0.404998779296875,0.6348668746400463,0.005749511718747158,-1.0314346668075487,1.042933690245043,-0.5128425775443972,0.5243416009818915,0.7949981689453125,29.50821722490432,-30.14392325987084,0.5185920892631463,3,0.30499839782714844,-0.3775005340576172,-0.46249961853027344,-1.677499771118164,1.8250007629394531,1,0.03782047369541264,2.3572576909450182,39.150001525878906,-1.0370448861950579,39.20000076293945,1.400038841416047,39.185001373291016,0.03782047369541264
4401,2017-03-15,39.01499938964844,39.22000122070313,38.959999084472656,39.10499954223633,275327.0,0.00038459973457527497,-1.6000114440482123,0.40908933277845816,45.180692436027385,60.03529675317209,0.2590196145272117,-0.03632720703983949,-0.3159779181869453,-1.522132691987764,11.606401945486326,0.26000213623047586,0.5712693613496853,-0.040501022338865766,-0.9092569103134593,0.8282548656357278,-0.4748789663261661,0.3938769216484346,0.7604988098144503,35.77963029068587,-20.41217964910846,0.4343779439872982,3,0.27249908447265625,-0.35000038146972656,-0.4824991226196289,-1.6924991607666016,2.9249992370605398,2,0.04677690097372311,2.5217939361772705,39.0,2.3572576909450182,39.150001525878906,-1.0370448861950579,39.20000076293945,0.04677690097372311
4402,2017-03-16,39.21500015258789,39.38999938964844,39.02000045776367,39.34000015258789,370960.0,0.00512625313516013,2.28890169882337,1.3888865341414827,51.656900654372535,58.34628935348153,0.01427379209645352,-0.14699105717743066,-0.47519752027612583,-1.7201369529617807,12.255942483037408,0.375,0.5672607035387927,0.09799976348877237,-0.6111621086843471,0.8071616356618918,-0.2565811725977909,0.45258069957533564,0.5413880767822263,69.29836302552502,14.031638181403892,0.35458093608656077,3,0.07249832153320312,-0.5275001525878906,-0.682499885559082,-1.8924999237060547,2.365001678466797,3,0.03251310776278982,-1.6000114440482123,39.01499938964844,2.5217939361772705,39.0,2.3572576909450182,39.150001525878906,0.03251310776278982
4403,2017-03-17,39.61000061035156,39.685001373291016,39.05500030517578,39.05500030517578,632749.0,0.010072687905819278,-1.2702728709876967,-4.44000244140625,58.503394299238096,57.19934125471359,-0.3396256311886816,-0.4509096461067159,-0.8513883648866738,-2.1053151065950573,12.811622684728441,0.6300010681152344,0.5022940824082411,0.42050018310546733,-0.16185424600086407,1.0028546122117987,0.12932296855230163,0.711677397658633,0.12765984832763877,91.3294083923177,35.86079474816225,0.291177214553166,3,-0.32000160217285156,-0.9225006103515625,-1.077500343322754,-2.2875003814697266,2.1599998474121094,4,0.017041131700567203,2.28890169882337,39.21500015258789,-1.6000114440482123,39.01499938964844,2.5217939361772705,39.0,0.017041131700567203
4404,2017-03-20,39.40999984741211,39.77999877929688,39.29999923706055,39.56999969482422,420593.0,-0.00504924917590599,-1.5263062791748605,-0.2882878548353839,59.106496775208576,55.50887838570627,-0.15340570098463502,-0.17190648476253045,-0.6354812999368775,-1.8943198642479402,12.940252807824198,0.47999954223633523,0.4165416238414039,0.16474933624267862,-0.2449292289669458,0.574427901452303,-0.04008994636213714,0.3695886188474944,-0.5900001525878906,61.458407839209904,3.664427695168037,0.2048392826048126,3,-0.1100006103515625,-0.7224998474121094,-0.8024997711181641,-2.0874996185302734,3.020000457763672,0,0.02347118093483802,-1.2702728709876967,39.61000061035156,2.28890169882337,39.21500015258789,-1.6000114440482123,39.01499938964844,0.02347118093483802
4405,2017-03-21,38.834999084472656,39.54999923706055,38.71500015258789,39.54999923706055,552562.0,-0.014590224947113595,1.3356612762960631,4.468755215411392,39.13793262204702,52.59313167756741,0.3406230586263632,0.4061994365353172,-0.04576977814291183,-1.3096405643680384,11.82506807140775,0.8349990844726562,0.359306558823441,-0.3990013122558622,-0.8411685087316343,0.043165884219909856,-0.6200849104937447,-0.17791771401797973,0.9449996948242259,11.267519870479145,-40.688501226701135,0.22108359823788531,3,0.41250038146972656,-0.14749908447265625,-0.22749900817871094,-1.5124988555908203,3.420001983642571,1,0.050598691873628754,-1.5263062791748605,39.40999984741211,-1.2702728709876967,39.61000061035156,2.28890169882337,39.21500015258789,0.050598691873628754
4406,2017-03-22,38.52999877929688,38.599998474121094,37.79999923706055,38.5099983215332,649207.0,-0.00785374822624163,9.0,-0.027972662231313925,34.49371481825304,49.33738557277509,0.6076222767221182,0.6745051000756845,0.2457160216307841,-0.9946411321383337,10.577688409439496,1.0349998474121094,0.25586814388059054,-0.6587514877319265,-1.190470960821358,-0.12703201464249503,-0.9246112242766387,-0.3928917511872143,1.25,36.868672273117205,-11.15146321350256,0.26585973654471506,3,0.26000022888182883,0.1575012207031179,0.07750129699706321,-1.2074985504150462,4.305000305175774,2,0.05956402949266981,1.3356612762960631,38.834999084472656,-1.5263062791748605,39.40999984741211,-1.2702728709876967,39.61000061035156,0.05956402949266981
4407,2017-03-23,39.099998474121094,39.18999862670898,37.849998474121094,39.18999862670898,704257.0,0.014793659820474314,28.777730682834196,-4.499904634749143,49.70059264724516,47.90556867422605,0.02715224557933027,0.09728547216622019,-0.32581163759191867,-1.543641295098226,8.976282576911956,1.3400001525878835,0.1201659119060281,-0.08100166320800639,-0.6131735809562713,0.4511702545402585,-0.3470876220821424,0.1850842956661296,0.6008003234863324,65.65654230365358,15.935287734964717,0.26608595887413367,3,-0.3099994659423828,-0.3624992370605469,-0.49249839782714844,-1.7774982452392578,3.6550025939941335,3,0.07263427783680299,9.0,38.52999877929688,1.3356612762960631,38.834999084472656,-1.5263062791748605,39.40999984741211,0.07263427783680299
4408,2017-03-24,41.400001525878906,41.45000076293945,39.04999923706055,39.29999923706055,1258762.0,0.05882360975743017,1.1818188123464368,-23.33331920485074,68.68590484248853,49.80816898232422,-2.1545347092478764,-2.1333111642563622,-2.603871786550073,-3.8140069951760154,9.181131127090833,2.4000015258789062,0.10473116261156434,2.105501365661624,0.980760069924095,3.230242661399153,1.543130717792863,2.667872013530385,-3.6000022888183594,98.63015846141305,48.67400351286734,0.5623706478687628,3,-1.7750015258789062,-1.7800006866455078,-2.922501564025879,-4.07750129699707,2.1449966430664062,4,0.004347833298104176,28.777730682834196,39.099998474121094,9.0,38.52999877929688,1.3356612762960631,38.834999084472656,0.004347833298104176
4409,2017-03-27,41.56999969482422,41.63999938964844,40.70500183105469,41.17499923706055,784515.0,0.004106235813519099,2.495318972954858,0.18809525107038472,68.59808965883103,52.78485763930126,-2.173748937339546,-2.2235662917237065,-2.7801252936381857,-3.941342593987578,9.239544208254314,0.93499755859375,0.1089820535628192,2.1524995803832994,0.6411229030026888,3.66387625776391,1.396811241692994,2.9081879190736046,-3.720001220703125,98.17709135305519,49.67737335252621,0.7556883386903036,3,-1.8500003814697266,-1.8500003814697266,-3.1737489700317383,-4.247499465942383,1.6599998474121094,0,0.0048111802840440365,1.1818188123464368,41.400001525878906,28.777730682834196,39.099998474121094,9.0,38.52999877929688,0.0048111802840440365
4410,2017-03-28,41.5099983215332,42.0099983215332,41.290000915527344,41.86999893188477,489011.0,-0.0014433816149025391,1.2499940395298381,-0.9113928940481314,73.25344559646649,55.9040524349056,-1.9224251505464522,-2.0621575229506988,-2.720757842396239,-3.845699813091926,9.851181138422834,0.7199974060058594,0.12476210941616728,1.9609983444213839,0.2081641472212965,3.7138325416214713,1.0845812458213402,2.8374154430214276,-3.508399810791019,88.12351285671052,36.622150487464594,0.8764170986000437,3,-1.6049995422363281,-1.6049995422363281,-3.0837478637695312,-4.187498092651367,1.9300003051757741,1,0.022163382819635702,2.495318972954858,41.56999969482422,1.1818188123464368,41.400001525878906,28.777730682834196,39.099998474121094,0.022163382819635702
4411,2017-03-29,42.29999923706055,42.915000915527344,41.61000061035156,41.84500122070313,1111390.0,0.019031581485695614,-1.8216246087354577,-1.263881235959774,76.87657245021157,58.70623818999883,-2.4556868267010685,-2.770945272461688,-3.483850265223708,-4.626239556901751,10.616577912217936,1.4050025939941406,0.22392547248409755,2.6092493057251005,0.4692487326350516,4.749249878815149,1.539249019180076,3.679249592270125,-4.057896737670902,87.85782069048624,33.35723975330174,1.0700002865450247,3,-1.9424991607666016,-1.9424991607666016,-3.697498321533203,-4.977499008178711,1.2700004577636719,2,-0.0010637865190762374,1.2499940395298381,41.5099983215332,2.495318972954858,41.56999969482422,1.1818188123464368,41.400001525878906,-0.0010637865190762374
4412,2017-03-30,41.900001525878906,42.32500076293945,41.81499862670898,42.310001373291016,624559.0,-0.009456210836788603,1.3181987636874688,-0.9011024942360233,71.84465180417165,60.18860013499145,-1.8268848412810499,-2.3006704792905026,-3.0360528368222504,-4.237053484606719,10.97725433016254,0.5100021362304759,0.37196474686494696,2.0897514343261747,-0.2639970809990615,4.443499949651411,0.9128771766635566,3.266625691988793,-3.2840671531982437,73.7387076620604,16.774820703931,1.176874257662618,3,-1.542501449584961,-1.542501449584961,-3.2375011444091797,-4.57750129699707,1.3050003051757812,3,0.022314976719422397,-1.8216246087354577,42.29999923706055,1.2499940395298381,41.5099983215332,2.495318972954858,41.56999969482422,0.022314976719422397
4413,2017-03-31,41.47999954223633,41.96500015258789,40.64500045776367,41.89500045776367,812602.0,-0.010023913325711176,3.7567530414461476,1.0121977316499038,67.78622575412996,61.153014465982714,-1.244612225628984,-1.786386788049839,-2.5745639377610274,-3.8137295516113525,11.214277450279923,1.3199996948242188,0.5127524679810023,1.5517494201660185,-0.8912325268651955,3.9947313671972324,0.3302584466504115,2.7732403936816254,-2.5201398461279325,36.784093219755086,-23.039724893663603,1.2214909735156074,3,-1.1224994659423828,-1.1224994659423828,-2.91249942779541,-4.157499313354492,1.2600021362304688,4,0.030737742043141836,1.3181987636874688,41.900001525878906,-1.8216246087354577,42.29999923706055,1.2499940395298381,41.5099983215332,0.030737742043141836
4414,2017-04-03,41.04499816894531,41.54499816894531,41.03499984741211,41.5,465371.0,-0.010487014900954383,-1.1473682519796335,1.0963875356190826,64.95973782144448,64.02210393258243,-0.6183192634303296,-1.2874414581941522,-2.1011467103712818,-3.3484426067621627,11.722896766338659,0.5099983215332031,0.622402021955466,1.0342481613159151,-1.4440963686005546,3.512592691232385,-0.20492410364231972,2.27342042627415,-1.7687271752834022,17.621040992022746,-44.13573524720236,1.2391722649582362,4,-0.6874980926513672,-0.6874980926513672,-2.4774980545043945,-3.5374984741210938,7.645000457763665,0,0.06090876139669321,3.7567530414461476,41.47999954223633,1.3181987636874688,41.900001525878906,-1.8216246087354577,42.29999923706055,0.06090876139669321
4415,2017-04-04,41.29999923706055,41.36999893188477,40.81499862670898,41.04999923706055,424513.0,0.006212719685493084,1.846159865409414,-0.5494483383077904,66.1483896604843,67.53929002616368,-0.5441073201010198,-1.4830125111856063,-2.307851454289988,-3.5688929308832655,11.868709954549098,0.5550003051757955,0.6944882323371075,1.203249359130858,-1.3309009779841645,3.7373996962458804,-0.06382580942665328,2.470324527688369,-1.732629849649399,28.854565956438517,-34.69324961653621,1.2670751685575106,4,-0.9174995422363281,-0.9424991607666016,-2.732499122619629,-3.3675003051757812,6.799999237060547,1,0.046731243119343624,-1.1473682519796335,41.04499816894531,3.7567530414461476,41.47999954223633,1.3181987636874688,41.900001525878906,0.046731243119343624
4416,2017-04-05,41.0099983215332,41.310001373291016,40.72999954223633,41.26499938964844,400319.0,-0.007021814065001464,2.3622803816852977,-1.0200042724609375,62.526141160135126,68.96435097204034,0.15050380267503272,-1.1055662019334278,-1.9785371178143265,-3.2415253537837643,12.480877275543634,0.5800018310546875,0.7838848380357462,0.8217485427856417,-1.7051700498810547,3.348667135452338,-0.44171075354770295,2.0852078391189863,-1.1748184118727565,21.726059373027372,-39.39678538744266,1.263459296333348,4,-0.027498245239257812,-0.6524982452392578,-2.4174985885620117,-2.7424983978271484,7.005001068115234,2,0.059253850393352625,1.846159865409414,41.29999923706055,-1.1473682519796335,41.04499816894531,3.7567530414461476,41.47999954223633,0.059253850393352625
4417,2017-04-06,40.95000076293945,41.00500106811523,40.54999923706055,40.85499954223633,312608.0,-0.0014629983186867923,3.4390026051360776,-0.37255224617409904,59.80965625863963,67.97810112939047,0.5593422570087867,-0.9555511080348253,-1.8834648228066726,-3.1414960686081628,13.150533990984275,0.45999908447265625,1.0039566152099866,0.6735010147094727,-1.8290557634644529,3.176057792883398,-0.5777773743774901,1.9247794037964354,-0.8684351728096544,28.268640782457254,-27.833942112415613,1.2512783890869643,4,0.7824993133544922,-0.5925006866455078,-2.330000877380371,-2.6825008392333984,7.0,3,0.06398043670504427,2.3622803816852977,41.0099983215332,1.846159865409414,41.29999923706055,-1.1473682519796335,41.04499816894531,0.06398043670504427
4418,2017-04-07,40.84500122070313,40.84500122070313,40.31499862670898,40.81999969482422,433079.0,-0.002564091337730723,41.397619774160745,0.26317057500810564,60.65330683342961,67.09534748212364,0.6451838041101539,-0.7599567725256762,-1.747111348824106,-3.0000221045341746,13.575104276143863,0.6350021362304759,1.2912977744475995,0.48625144958496946,-1.9751258741483468,2.9476287733182858,-0.7444372122816887,1.7169401114516276,-0.5367608045415295,43.08965782463021,-11.825884551237756,1.2306886618666584,4,0.769998550415032,-0.4875011444091868,-2.0662517547607493,-2.4025020599365305,7.42499923706054,4,0.0577794231808062,3.4390026051360776,40.95000076293945,2.3622803816852977,41.0099983215332,1.846159865409414,41.29999923706055,0.0577794231808062
4419,2017-04-10,40.650001525878906,40.97999954223633,40.43999862670898,40.90999984741211,306426.0,-0.004774138548082285,1.700020027275277,-10.399298138538393,64.2801060791416,66.09830975797642,0.7777460695713714,-0.4709656114597962,-1.5151235795588889,-2.7669165093780705,14.161142195450585,0.5400009155273509,1.4969532149509064,0.21625175476074077,-2.180612527051423,2.6131160365729045,-0.9821803861453446,1.4146838956668262,2.2649993896484375,31.75382011990103,-27.498042393762894,1.1984321409060834,4,0.9649982452392578,-0.29250144958496094,-1.8587522506713867,-2.2075023651123047,7.104999542236321,0,0.05141451596889457,41.397619774160745,40.84500122070313,3.4390026051360776,40.95000076293945,2.3622803816852977,41.0099983215332,0.05141451596889457
4420,2017-04-11,40.474998474121094,40.77999877929688,40.15999984741211,40.45000076293945,365563.0,-0.00430511796282218,-1.0495847966859633,-0.09614566368824919,65.62247219103736,64.84785417362373,0.883393088466562,-0.189509796273569,-1.3103674498179458,-2.55371984041485,15.077394696437088,0.6199989318847727,1.4089132290550666,-0.032501220703125,-2.3324249885548056,2.2674225471485556,-1.1824631046289653,1.1174606632227153,2.3905023956298805,27.391148587237033,-33.25894469487674,1.1499618839258408,4,0.7675018310546875,-0.11749839782714844,-1.609999656677246,-2.032499313354492,7.025001525878906,1,0.20296480450370846,1.700020027275277,40.650001525878906,41.397619774160745,40.84500122070313,3.4390026051360776,40.95000076293945,0.20296480450370846
4421,2017-04-12,40.84000015258789,40.98500061035156,40.3650016784668,40.51499938964844,313499.0,0.009017954100731362,1.0162511862745707,13.001220814893943,64.45182176896526,64.02642861415637,0.32353420106256436,-0.432975587907805,-1.643984997811863,-2.8783370358605254,16.12694228592575,0.6199989318847656,1.3117279132507633,0.2412504196166978,-1.9516713208636958,2.4341721600970914,-0.8552104506235025,1.3377112898568981,1.9172806762695274,80.47329264328863,19.61144534289044,1.0964608702401968,4,0.22249984741210938,-0.4825000762939453,-1.975001335144043,-2.397500991821289,7.444999694824219,2,0.17776685343800525,-1.0495847966859633,40.474998474121094,1.700020027275277,40.650001525878906,41.397619774160745,40.84500122070313,0.17776685343800525
4422,2017-04-13,40.4900016784668,40.86000061035156,40.2400016784668,40.72999954223633,281165.0,-0.008569991988575332,1.4799957275390625,-0.7384532319213117,38.82065033502761,60.80803134536722,0.5056669185354394,0.018382907970284634,-1.2774669034931279,-2.4844697678948933,16.84543155898671,0.6199989318847656,1.1820039007727274,-0.17249813079833842,-2.2680113402903075,1.9230150786936306,-1.220254735544323,0.8752584739476461,2.1633879111328085,40.0001849548479,-15.419802247540453,1.047756604745983,4,0.36249732971191406,-0.13250160217285156,-1.6250028610229492,-1.970001220703125,8.084999084472656,3,0.1858482933870449,1.0162511862745707,40.84000015258789,-1.0495847966859633,40.474998474121094,1.700020027275277,40.650001525878906,0.1858482933870449
4423,2017-04-18,40.28499984741211,40.685001373291016,40.08000183105469,40.5099983215332,360440.0,-0.005063023525724186,1.104329481072618,0.9375019868391773,34.348384866504404,57.40676990592943,0.5848331910009676,0.291491766491788,-1.0454141001158987,-2.2436109358883556,16.989132256667837,0.6049995422363281,0.9251874242823348,-0.41124992370605185,-2.4565297070105245,1.6340298595984208,-1.4338898153582917,0.611389967946188,2.268654152499998,22.65174506828528,-26.229552718757603,1.0226398916522372,4,0.4400005340576172,0.07250022888183594,-1.3575010299682617,-1.7649993896484375,8.360000610351562,1,0.1902693544634515,1.4799957275390625,40.4900016784668,1.0162511862745707,40.84000015258789,-1.0495847966859633,40.474998474121094,0.1902693544634515
4424,2017-04-19,40.334999084472656,40.599998474121094,40.21500015258789,40.22000122070313,290575.0,0.0012411378242505045,-5.15997314453125,-0.5111050829066179,35.65326261014401,54.018422455891624,0.4733019915692225,0.3313318658474884,-1.0324067460628328,-2.2591741479057106,16.974920092176838,0.3849983215332031,0.7068120053915408,-0.40750064849853374,-2.3704917402503867,1.5554904432533192,-1.3889961943744638,0.5739948973773963,2.0702357853080073,28.17653009610521,-15.090651417377515,0.9814955458759271,4,0.3600025177001953,0.022500991821289062,-1.4075002670288086,-1.8149986267089844,8.045001983642571,2,0.1967274464708162,1.104329481072618,40.28499984741211,1.4799957275390625,40.4900016784668,1.0162511862745707,40.84000015258789,0.1967274464708162
4425,2017-04-20,40.79999923706055,40.875,40.224998474121094,40.25,349964.0,0.011528453282323214,-1.166663487764405,4.782690904266201,30.106123341063906,50.41619825377259,-0.07831782604230852,0.02223253345460563,-1.4259248102192288,-2.677822948506453,17.97564825283487,0.6500015258789062,0.5401635111414436,-0.04075050354003906,-1.786423217416818,1.7049222103367399,-0.9135868604784321,0.832085853398354,1.46572165039656,79.55783173157982,40.198937092829624,0.8728363569383896,4,-0.25749778747558594,-0.44249916076660156,-1.8400001525878906,-2.2150001525878906,7.240001678466797,3,0.17046573434092438,-5.15997314453125,40.334999084472656,1.104329481072618,40.28499984741211,1.4799957275390625,40.4900016784668,0.17046573434092438
4426,2017-04-21,40.82500076293945,40.93999862670898,40.625,40.79999923706055,302974.0,0.0006127825084907279,1.4706040750382294,0.04545738283661282,34.16792043875094,47.56711649600719,-0.14787117531216865,0.18760087901584654,-1.3897691423497491,-2.657533714971507,17.657237525314784,0.31499862670897727,0.41551454205749394,-0.13049907684326456,-1.4971969130633624,1.2361987593768333,-0.8138479949533135,0.5528498412667844,1.3095769811335103,86.6281055521802,49.4857386321512,0.6833489181100498,4,-0.2924995422363281,-0.4675006866455078,-1.8612518310546875,-2.207500457763672,8.36000061035157,4,0.16350273392082948,-1.166663487764405,40.79999923706055,-5.15997314453125,40.334999084472656,1.104329481072618,40.28499984741211,0.16350273392082948
4427,2017-04-24,41.93999862670898,42.0,41.29499816894531,41.400001525878906,510070.0,0.027311643427615273,1.1363696789295725,21.59856576136682,55.62345523564353,47.00824409625318,-1.23784193371403,-0.7417521545865995,-2.4345505733821398,-3.717662766251216,18.779961429855668,1.1749992370605469,0.27726917774414517,0.8424987792968679,-0.2809753094974994,1.9659728680912352,0.28076173489968426,1.4042358236940515,0.07130456258288831,96.8749254941226,57.22162107122479,0.561737044397183,4,-0.8999977111816335,-1.582498550415032,-2.963749885559075,-3.24999809265136,7.030002593994155,0,0.15128758770779727,1.4706040750382294,40.82500076293945,-1.166663487764405,40.79999923706055,-5.15997314453125,40.334999084472656,0.15128758770779727
4428,2017-04-25,41.58000183105469,42.1349983215332,41.5099983215332,42.1349983215332,374549.0,-0.00858361486509518,1.252266494374145,-1.0277767966261075,56.66256218480052,46.16185033021527,-0.852243498824194,-0.3874431737131374,-2.004010186616185,-3.2916396288927814,18.431815159581753,0.625,0.17732512970766123,0.4735019683837862,-0.6629840773002655,1.609988014067838,-0.09474105445823966,1.041744991225812,-1.5,71.09390522057714,27.47001419573158,0.5682430228420249,4,-0.4725017547607422,-1.2225017547607422,-2.5925025939941406,-2.8900012969970703,7.814998626708984,1,0.16822988513339698,1.1363696789295725,41.93999862670898,1.4706040750382294,40.82500076293945,-1.166663487764405,40.79999923706055,0.16822988513339698
4429,2017-04-26,41.77000045776367,41.88999938964844,41.540000915527344,41.650001525878906,308501.0,0.004569471340597264,-1.0588136296828192,-0.21621565891579433,55.949387137024054,45.087063101991575,-0.9685121883756693,-0.5920444163417642,-2.1159344494408288,-3.4160721597661805,17.906178711628602,0.34999847412109375,0.11202560053835953,0.6535005569458008,-0.5034922290197628,1.8104933429113643,0.07500416396302256,1.231996949928579,-1.6488986968994155,80.89016267388331,33.93579436977326,0.5784963929827817,4,-0.6625003814697266,-1.4125003814697266,-2.7812509536743164,-3.0799999237060547,7.729999542236328,2,0.16459181050169613,1.252266494374145,41.58000183105469,1.1363696789295725,41.93999862670898,1.4706040750382294,40.82500076293945,0.16459181050169613
4430,2017-04-27,42.43000030517578,42.599998474121094,41.56999969482422,41.7599983215332,540786.0,0.015800810155113032,1.0396049326761467,5.583399561305909,66.43522381786221,45.307441107424566,-1.4773953512935378,-1.2433323583196199,-2.6903540483235844,-4.0034476631136755,17.28979881026319,1.029998779296875,0.06480738230416705,1.2675003051757798,-0.02104237061487879,2.5560429809664384,0.623228967280447,1.9117716430711127,-2.2686206130981432,91.39249112478609,39.543044048032954,0.6442713378953295,4,-1.0900001525878906,-2.072500228881836,-3.436250686645508,-3.5900001525878906,7.069999694824219,3,0.1402309856267816,-1.0588136296828192,41.77000045776367,1.252266494374145,41.58000183105469,1.1363696789295725,41.93999862670898,0.1402309856267816
4431,2017-04-28,42.25500106811523,42.59500122070313,42.025001525878906,42.45000076293945,420317.0,-0.004124422243739767,1.3505112474437233,-0.2910434589522815,64.71252563202725,48.184316140424535,-1.2075576632898475,-1.129802692090891,-2.4232736559070034,-3.7579405853236594,15.98710022277014,0.5699996948242259,0.00673556384770535,1.0947509765624943,-0.18555971004072802,2.3750616631657167,0.4545956332608796,1.734906319864109,-1.996076624755851,73.5634233465259,17.95739784758773,0.6401553433016117,4,-0.9150009155273366,-1.897500991821282,-3.287501335144036,-3.4150009155273366,6.9099998474121165,4,0.1369068678542138,1.0396049326761467,42.43000030517578,-1.0588136296828192,41.77000045776367,1.252266494374145,41.58000183105469,0.1369068678542138
4432,2017-05-02,42.834999084472656,42.834999084472656,42.09500122070313,42.29499816894531,340560.0,0.013726138958616296,1.740728182087881,-2.769239798114066,70.26476040418721,52.175024533500405,-1.5868061055561355,-1.7245816729477212,-2.9088387601097097,-4.264619692390895,14.690415231014297,0.7399978637695241,-0.02751902383423044,1.6279991149902315,0.17704520803150103,3.078953021948962,0.9025221615108663,2.353476068469597,-2.482431679882808,100.0,41.04227073432132,0.7254769534793666,5,-1.3099994659423828,-2.4524993896484375,-4.096249580383301,-3.9949989318847656,6.0800018310546875,1,0.14824331561898396,1.3505112474437233,42.25500106811523,1.0396049326761467,42.43000030517578,-1.0588136296828192,41.77000045776367,0.14824331561898396
4433,2017-05-03,42.75500106811523,42.97999954223633,42.540000915527344,42.86000061035156,298564.0,-0.0018675853406618925,1.550735855106757,-0.1944432670707545,71.94996893345065,56.207991902756696,-1.2511658290751058,-1.6276147928458826,-2.739032025052296,-4.1111034560560356,14.981238185236279,0.4399986267089844,-0.07279400840548789,1.48425102233886,-0.1210373813712522,3.0895394260489724,0.6816068204838004,2.2868952241939198,-2.253487762732412,84.3750910627381,21.068434018547265,0.8026442018550566,5,-1.1525020599365163,-1.7400016784667898,-3.9912519454955984,-3.9150009155273366,5.80999755859375,2,0.14536311536249213,1.740728182087881,42.834999084472656,1.3505112474437233,42.25500106811523,1.0396049326761467,42.43000030517578,0.14536311536249213
4434,2017-05-04,43.54499816894531,43.54499816894531,42.54499816894531,42.88000106811523,403930.0,0.018477302797197837,2.007531908791051,-6.333333333332972,78.37344062456803,61.571027156479374,-1.7186768989604246,-2.340725229962146,-3.432540975857819,-4.819368079174332,15.453163873006181,1.0,0.10237897420668673,2.1492481231689453,0.25469875602984615,4.0437974903080445,1.2019734395993922,3.0965228067384984,-2.845205964614216,100.0,30.822178081360846,0.9472746835695508,5,-1.4599990844726562,-1.7324981689453125,-3.9224977493286133,-4.094997406005859,5.340000152587891,3,0.13434384050543757,1.550735855106757,42.75500106811523,1.740728182087881,42.834999084472656,1.3505112474437233,42.25500106811523,0.13434384050543757
4435,2017-05-05,43.22999954223633,43.810001373291016,43.18999862670898,43.45000076293945,423118.0,-0.007233864736584827,-3.1333095976805394,-0.3308303456188119,72.29483135575845,65.80735059170243,-1.142924075625217,-1.974980476675313,-3.0473872469958962,-4.421483312957477,16.302190231941484,0.6200027465820384,0.3286460740993675,1.7377494812011705,-0.3253761565017683,3.8008751189041092,0.7061866623497011,2.76931230005264,-2.245686741443812,67.50689744340464,-0.23212152742834746,1.031562818851471,5,-0.6774997711181641,-1.2849979400634766,-3.510000228881836,-3.684999465942383,4.935001373291016,4,0.14503818006377234,2.007531908791051,43.54499816894531,1.550735855106757,42.75500106811523,1.740728182087881,42.834999084472656,0.14503818006377234
4436,2017-05-08,43.43999862670898,43.59500122070313,43.165000915527344,43.5,237257.0,0.004857716555547897,2.439949951935409,0.27273200166461825,78.25675174000347,68.32216131440909,-1.0537944405872892,-2.1013321793906172,-3.1954337957872383,-4.543020915731596,17.2886168024609,0.43000030517578836,0.5725027294645741,1.8262485504150305,-0.39727297120087,4.049770072030931,0.7144877896070838,2.9380093112229773,-2.116603197216641,78.42549774565819,6.8811993267473355,1.1117607608079503,5,-0.7799987792968679,-1.4949970245361257,-3.5349998474121023,-3.709999084472649,4.9750022888183665,0,0.1395027984546262,-3.1333095976805394,43.22999954223633,2.007531908791051,43.54499816894531,1.550735855106757,42.75500106811523,0.1395027984546262
4437,2017-05-09,43.56999969482422,43.73500061035156,43.39500045776367,43.61999893188477,298185.0,0.002992658200392073,1.4285500197544994,0.833301544917052,81.9242886069604,71.12901980576018,-1.037353223867143,-2.1344181470556975,-3.2548915417357165,-4.588494951534187,18.6030081016257,0.3400001525878906,0.8282621231055387,1.8252496719360352,-0.537948762614306,4.188448106486376,0.6436504546608646,3.0068488892112057,-1.9482115520760388,81.10223685356675,3.2340092665349403,1.1815992172751713,5,-0.8949985504150391,-1.6249980926513672,-3.2124996185302734,-3.3874988555908203,5.349998474121094,1,0.12841407527867776,2.439949951935409,43.43999862670898,-3.1333095976805394,43.22999954223633,2.007531908791051,43.54499816894531,0.12841407527867776
4438,2017-05-10,43.20500183105469,43.58000183105469,43.150001525878906,43.52999877929688,301875.0,-0.00837727487551232,1.0235163178113669,6.50003814755396,76.28215429028947,73.38821615612301,-0.4666852452987982,-1.6691265840559382,-2.818107472241394,-4.168256728159598,20.109313260893824,0.43000030517578125,1.0697463606466755,1.3422517776489258,-1.0670138797320377,3.751517435029889,0.1376189489584405,2.546884606339411,-1.3206281006413647,52.17407037721682,-30.6587692561135,1.2046328286904822,5,-0.5150012969970703,-1.260000228881836,-2.847501754760742,-3.022500991821289,5.479999542236335,2,0.13216060276540587,1.4285500197544994,43.56999969482422,2.439949951935409,43.43999862670898,-3.1333095976805394,43.22999954223633,0.13216060276540587
4439,2017-05-11,42.7400016784668,43.334999084472656,42.54999923706055,43.22000122070313,400619.0,-0.010762646288181799,1.2112819080060822,1.4769355368796553,67.76564275044674,73.53604048196573,0.16805195207319912,-1.0956976288289937,-2.2845996070953944,-3.6386629915569983,21.138767533900822,0.7849998474121094,1.1364610605639882,0.7727516174316378,-1.5959953832543974,3.141498618117673,-0.41162188291137625,1.9571251177746518,-0.6245526309081484,15.079533275608384,-65.3516407141951,1.1843735003430176,5,0.17749977111816406,-0.7950000762939453,-2.3825016021728516,-2.5575008392333984,6.644996643066406,3,0.13628911369877006,1.0235163178113669,43.20500183105469,1.4285500197544994,43.56999969482422,2.439949951935409,43.43999862670898,0.13628911369877006
4440,2017-05-12,48.68999862670898,48.80500030517578,45.1500015258789,45.1500015258789,3607248.0,0.1392137743232682,-1.0649727529097908,-7.375000993411584,84.54111637980711,75.73921723171905,-5.364741058279257,-6.744484710050855,-8.088122170672584,-9.49711457161817,23.647497467326772,6.064998626708984,1.3887940668849694,6.311998558044429,2.577485462711799,10.04651165337706,4.444742010378114,8.179255105710745,-6.371203300062447,98.1614443032948,17.74934043382133,1.8672565476663159,5,-3.239997863769524,-4.247497558593743,-8.332498550415032,-8.507497787475579,1.3600006103515696,4,0.0040049229887892945,1.2112819080060822,42.7400016784668,1.0235163178113669,43.20500183105469,1.4285500197544994,43.56999969482422,0.0040049229887892945
4441,2017-05-15,48.099998474121094,48.97999954223633,46.54999923706055,48.97999954223633,960062.0,-0.012117481397180385,4.522721263010053,-0.24858807593624493,78.36100515687532,76.63879998201773,-4.311875531657428,-5.88439203793687,-7.374342656560117,-8.824696867633506,26.06946676153673,2.4300003051757812,1.648996564157983,5.358998489379886,0.9107762185699713,9.8072207601898,3.134887353974932,7.583109624784839,-5.549999237060547,86.31413644868906,7.654638625873986,2.2241111354049563,5,-2.339998245239258,-3.569997787475586,-7.729998588562012,-7.917497634887695,1.6800003051757884,0,0.0013514021511087382,-1.0649727529097908,48.68999862670898,1.2112819080060822,42.7400016784668,1.0235163178113669,43.20500183105469,0.0013514021511087382
4442,2017-05-16,48.01499938964844,48.76499938964844,47.41999816894531,48.13999938964844,785980.0,-0.001767132789378123,-1.0456254351357623,0.1420452821355343,80.39682282262797,77.57733930303743,-3.816127779197835,-5.488111927149816,-7.165450492475713,-8.65278628525654,28.795086189850927,1.345001220703125,1.8279313707002132,4.897749519348146,0.0008432278753787159,9.794655810820913,2.449296373611766,7.346202665084526,-4.4362001037597665,84.99222228945898,5.153662110383905,2.4484531457363827,5,-2.252500534057617,-3.4849987030029297,-7.344999313354492,-7.832498550415039,1.4249992370605398,1,0.008330761865325442,4.522721263010053,48.099998474121094,-1.0649727529097908,48.68999862670898,1.2112819080060822,42.7400016784668,0.008330761865325442
4443,2017-05-17,47.95000076293945,48.23500061035156,47.6500015258789,47.93500137329102,512045.0,-0.0013537150377013196,1.0000000000000242,-0.11999511718744316,79.54115612493258,77.7070854697446,-3.2818433537183367,-5.079875292891444,-6.962186899408323,-8.499333939054942,31.89053637212837,0.5849990844726634,2.053822660371992,4.44950084686279,-0.7069925021377941,9.605994195863374,1.871254172362498,7.027747521363082,-3.5070094360351547,83.98135722532103,4.099188071240519,2.5782466745002903,5,-2.1850013732910156,-3.4200000762939453,-6.905000686645508,-7.767499923706055,1.6199989318847656,2,0.020229351211096702,-1.0456254351357623,48.01499938964844,4.522721263010053,48.099998474121094,-1.0649727529097908,48.68999862670898,0.020229351211096702
4444,2017-05-18,48.27000045776367,48.63000106811523,47.6150016784668,48.0,661841.0,0.006673611881807151,1.0505003410102531,18.000762970507,78.85380224532233,78.4358600130295,-3.1973524034618492,-5.032967074097925,-7.146217956868526,-8.726763939118534,35.1972449277297,1.0149993896484304,2.2305931597642967,4.372750473022464,-0.9757227954006709,9.721223741445598,1.6985138388108965,7.046987107234031,-3.101087816406249,81.46215529511134,2.91055189867447,2.674236634211567,5,-2.5050010681152344,-3.739999771118164,-7.283750534057617,-8.087499618530273,1.7099990844726562,3,0.008597491435503146,1.0000000000000242,47.95000076293945,-1.0456254351357623,48.01499938964844,4.522721263010053,48.099998474121094,0.008597491435503146
4445,2017-05-19,47.75500106811523,48.43500137329102,47.38999938964844,47.599998474121094,461878.0,-0.010669139937114158,-2.634784685503531,0.5740827081478707,76.29067162845517,78.2174066673019,-2.204843005557514,-4.1847550328159215,-6.50439494867657,-8.128195435924077,38.2002576816301,1.0450019836425852,2.422095080996151,3.510000991821279,-1.8946747352095414,8.9146767188521,0.8076631283058688,6.212338855336689,-1.97631452261718,49.58854649063565,-28.371529359241947,2.702337863515409,5,-1.9900016784667898,-3.2250003814697195,-6.768751144409173,-7.572500228881829,2.149997711181655,4,0.03413249328783463,1.0505003410102531,48.27000045776367,1.0000000000000242,47.95000076293945,-1.0456254351357623,48.01499938964844,0.03413249328783463
4446,2017-05-22,47.5,48.20000076293945,47.2400016784668,47.93000030517578,428486.0,-0.00533977724660728,-1.0210571965498965,-2.7741490906407393,73.01434117251186,77.22741250791871,-1.4677115555310323,-3.587997918512606,-6.110023350797597,-7.785150180169374,41.20202404823012,0.9599990844726562,2.5135668920724683,2.9212499618530288,-2.418192490854537,8.260692414560594,0.2515287354992495,5.590971188206808,-1.2091033750238296,17.04909585285502,-55.72207342982155,2.6697212263537824,5,-1.7350006103515625,-2.969999313354492,-6.699999809265137,-7.317499160766602,1.9949989318847727,0,0.05368419446443262,-2.634784685503531,47.75500106811523,1.0505003410102531,48.27000045776367,1.0000000000000242,47.95000076293945,0.05368419446443262
4447,2017-05-23,48.28499984741211,48.31999969482422,47.29999923706055,47.45500183105469,383942.0,0.016526312577097135,1.2666734483679412,-1.9302265751139973,75.50740101307773,77.14132881045076,-1.6914243432970366,-4.082589939574831,-6.743818607264075,-8.478802861329669,43.15572401528426,1.0200004577636719,2.715596088148871,3.3889997482299776,-2.043478482699072,8.821477979159027,0.6727606327654527,6.1052388636945025,-1.5638467556743123,75.17975739612531,3.7162758370095474,2.7162391154645262,5,-2.520000457763672,-3.7549991607666016,-7.574999809265137,-8.102499008178711,1.0250015258789134,1,0.030961974456025665,-1.0210571965498965,47.5,-2.634784685503531,47.75500106811523,1.0505003410102531,48.27000045776367,0.030961974456025665
4448,2017-05-24,48.57500076293945,48.7599983215332,47.75500106811523,48.18000030517578,471251.0,0.006006024985891978,1.6274589980004075,0.47590530336107806,74.32304753950007,77.8699293425678,-1.2735072888880339,-4.028201501008269,-6.876611133894926,-8.674523544671757,45.14081370648752,1.0049972534179759,2.9057974510726368,3.3292507171630845,-2.105023447938116,8.763524882264285,0.6121136346124842,6.046387799713685,-1.4924322391218894,87.82908110767008,19.150119115130025,2.7171370825505994,5,-1.510000228881836,-4.045000076293945,-7.970001220703125,-8.392499923706055,-0.6800003051757812,2,0.01780746989569737,1.2666734483679412,48.28499984741211,-1.0210571965498965,47.5,-2.634784685503531,47.75500106811523,0.01780746989569737
4449,2017-05-25,48.64500045776367,48.82500076293945,48.45000076293945,48.63000106811523,192885.0,0.001441064204318554,1.0,0.037973094343649386,76.82022958483827,77.0120530320157,-0.4668945192150247,-3.748945190826298,-6.783735869370403,-8.657580877779083,47.242069097473426,0.375,3.100089177322758,3.0555004119873033,-2.322517839667654,8.43351866364226,0.3664912861598282,5.744509537814778,-1.345001220703125,88.64350730930113,18.997696657452593,2.6890091258274778,5,-0.8800010681152344,-4.0475006103515625,-8.103750228881836,-8.462499618530273,-0.5,3,0.019015299174756528,1.6274589980004075,48.57500076293945,1.2666734483679412,48.28499984741211,-1.0210571965498965,47.5,0.019015299174756528
4450,2017-05-26,48.38000106811523,49.04999923706055,48.26499938964844,48.66999816894531,313756.0,-0.0054476181962117565,-2.0192275244837323,-19.333926754823462,74.33500202949533,76.56471935119569,-0.279930308899317,-3.178283451424953,-6.350746970247066,-8.304780530289172,48.80386396760425,0.7849998474121094,3.378672631267392,2.4930009841918874,-2.8068294676692815,7.792831436053056,-0.15691424173869706,5.142916210122472,-0.8112017822265543,62.98347664811965,-5.322425045651514,2.6499152259305827,5,-0.2350006103515554,-3.742502212524407,-7.853750228881829,-8.197500228881829,-0.36500167846678977,4,0.033071484886253444,1.0,48.64500045776367,1.6274589980004075,48.57500076293945,1.2666734483679412,48.28499984741211,0.033071484886253444
4451,2017-05-29,48.040000915527344,48.43000030517578,47.91999816894531,48.24499893188477,208736.0,-0.007027700394408587,-1.292126355492692,0.7068967785217315,71.57337958104583,75.5843367687977,0.056618188760538146,-2.5114260905256884,-5.84372810902817,-7.872875856888328,50.24979341352732,0.5100021362304688,3.788367498746574,1.863750839233397,-3.228857797565311,6.956359476032105,-0.6825534791659535,4.410055157632748,-0.20458563842773003,42.28581019810268,-23.39344279478182,2.5463043183993523,5,0.10499954223632812,-3.2025012969970703,-7.590000152587891,-7.857500076293945,-0.37000274658203125,0,0.038821769946443485,-2.0192275244837323,48.38000106811523,1.0,48.64500045776367,1.6274589980004075,48.57500076293945,0.038821769946443485
4452,2017-05-30,49.18500137329102,49.63999938964844,47.915000915527344,48.22000122070313,733610.0,0.023834313820622732,-1.1904731917738014,-4.707363367386651,76.84022404677907,75.2842332045584,-1.0113146149576764,-3.3268791594342986,-6.811408897654978,-8.92476746213103,51.731924798990434,1.7249984741210938,3.4316131689105305,2.691251182556158,-2.315316034704736,7.697818399817052,0.18796757392571095,5.194534791186605,-0.13500213623047586,75.86215270540237,8.12450857726111,2.5032836086304475,5,-0.7450008392334055,-3.7175025939941477,-8.740000724792488,-9.002500534057624,-1.5050010681152415,1,0.006302684760360444,-1.292126355492692,48.040000915527344,-2.0192275244837323,48.38000106811523,1.0,48.64500045776367,0.006302684760360444
4453,2017-05-31,48.97000122070313,49.18500137329102,48.56000137329102,48.75500106811523,741150.0,-0.004371254378060074,-1.0661172657743065,0.22279805035401068,78.60423358006861,75.25650335286355,-0.7112021258217638,-2.7641107899263986,-6.430665442623827,-8.6305355259204,53.16373702105501,0.625,3.2083377404099807,2.165501022338873,-2.631085713559152,6.962087758236898,-0.23279234561014306,4.563794390287889,-1.0550003051757884,61.15949208090302,-12.692157468567473,2.3982933679490133,5,-0.5300006866455149,-3.395002365112312,-8.271250724792488,-8.745000839233406,-1.4350013732910227,2,0.006943029285532143,-1.1904731917738014,49.18500137329102,-1.292126355492692,48.040000915527344,-2.0192275244837323,48.38000106811523,0.006943029285532143
4454,2017-06-01,49.39500045776367,49.39500045776367,48.81999969482422,48.95000076293945,354780.0,0.008678767132251242,1.5842748641281053,2.0697645535031723,56.57038314791937,73.06536018835956,-1.0726372877799477,-2.8758157555475634,-6.675117972307632,-8.97350624778231,54.227720546052716,0.5750007629394531,2.9789502413132993,2.2980001449584933,-2.373517635477583,6.96951792539457,-0.037758745259544924,4.633759035176531,-1.4799995422363281,85.79715080562055,14.40004433132576,2.3357588902180395,6,-0.9549999237060547,-3.8050003051757812,-8.662500381469727,-9.147499084472656,-1.6450004577636719,3,-0.030367445816355643,-1.0661172657743065,48.97000122070313,-1.1904731917738014,49.18500137329102,-1.292126355492692,48.040000915527344,-0.030367445816355643
4455,2017-06-02,49.5,49.72999954223633,49.16999816894531,49.5,343850.0,0.002125711939735986,1.4347934254391057,0.0,64.34428600239826,72.1020207250136,-1.010324240680255,-2.621398386713139,-6.5760913920920245,-8.992479196557568,55.19089260393408,0.5600013732910156,2.7688047860310405,2.0894996643066435,-2.3237504692530067,6.502749797866294,-0.11712540247317804,4.296124731086465,-1.5257991027832034,87.32783932440925,17.08160862116752,2.206625066779824,6,-0.9850006103515625,-3.8500003814697266,-8.767499923706055,-9.252498626708984,-1.0849990844726562,4,-0.027373728125986374,1.5842748641281053,49.39500045776367,-1.0661172657743065,48.97000122070313,-1.1904731917738014,49.18500137329102,-0.027373728125986374
4456,2017-06-05,49.5,49.5,49.5,49.5,0.0,0.0,1.0,0.0,65.48489236105587,70.98840865256673,-0.7786754469340664,-2.259991205979574,-6.358026117197369,-8.91795380875265,56.258033792692366,0.0,2.551685677650376,1.7864995956420913,-2.298895024615881,5.871894215900063,-0.25619771448689477,3.8291969057710773,-1.420451184082033,87.32783932440925,18.16420142350313,2.0426973101289847,6,-0.7574996948242188,-3.622499465942383,-8.651249885559082,-9.252498626708984,-1.345001220703118,0,-0.030000012330334558,1.4347934254391057,49.5,1.5842748641281053,49.39500045776367,-1.0661172657743065,48.97000122070313,-0.030000012330334558
4457,2017-06-06,49.165000915527344,49.3849983215332,48.474998474121094,49.3849983215332,514280.0,-0.006767658272174848,7.272823429453278,-100.0,61.99408175730686,69.61852356565639,-0.3416488989160982,-1.5645522526267968,-5.822734048068384,-8.506826443598115,56.69124356922679,1.0250015258789062,2.3836711785271234,1.171750450134276,-2.460058940481723,4.803559840750275,-0.6441542451737234,2.9876551454422753,-0.9864250560302779,54.98022742263466,-11.800593710421161,1.8159046953080002,6,-0.3425006866455078,-3.252500534057617,-8.316250801086426,-8.917499542236328,-0.07500076293945312,1,-0.030407865732590245,1.0,49.5,1.4347934254391057,49.5,1.5842748641281053,49.39500045776367,-0.030407865732590245
4458,2017-06-07,48.915000915527344,49.334999084472656,48.66999816894531,49.20500183105469,278112.0,-0.00508491803812916,1.4182052740362607,1.3182015224289505,56.4564624193052,67.35588276948604,-0.04285456863746617,-0.9115769109744818,-5.445363794709571,-8.182975782797023,57.676511681052055,0.6650009155273438,2.282859807632633,0.6362504959106445,-2.2271218925864815,3.4996228844077706,-0.7954356983379185,2.0679366901592076,-0.6433396350659208,35.05992565146159,-28.630162450040068,1.4316861942485624,6,-0.09250068664550781,-2.780000686645508,-7.961251258850098,-8.667499542236328,0.770000457763679,2,-0.025247890978972287,7.272823429453278,49.165000915527344,1.0,49.5,1.4347934254391057,49.5,-0.025247890978972287
4459,2017-06-08,48.56499862670898,49.1349983215332,48.31499862670898,48.90999984741211,334145.0,-0.007155316002606105,1.0628970653154628,1.1896556260030235,58.385064715564276,65.58366751238259,0.3292278671336888,-0.10836088997900362,-4.974912598559406,-7.775577136386289,59.70087665401057,0.8199996948242259,2.0607437824284247,-0.005001640319832745,-1.1884357834953292,1.1784325028556637,-0.5967187119075774,0.5867154312679119,1.1650009155273509,17.66783309160111,-45.831188423885834,0.591717071587747,6,0.25750160217285867,-2.427499771118157,-7.256249427795403,-8.234998703002923,1.19000244140625,3,-0.02120866484963524,1.4182052740362607,48.915000915527344,7.272823429453278,49.165000915527344,1.0,49.5,-0.02120866484963524
4460,2017-06-09,48.8849983215332,49.27000045776367,48.349998474121094,48.43000030517578,295304.0,0.006589101284319554,-1.9918682041198619,-1.318830163644378,64.14707039849746,64.758522047655,0.0987834196538202,-0.4353218300823869,-5.166327246557586,-8.032543549918778,58.8556444596678,0.9200019836425781,1.8493933859327072,0.30524806976318075,-0.8855389930279287,1.4960351325542902,-0.29014546163237753,0.900641601158739,0.8167012023925793,48.10118432531475,-20.394656513572812,0.5953935313955561,6,-0.06249809265136719,-2.7449989318847656,-6.936248779296875,-8.217498779296875,0.8300018310546875,4,-0.023217722420034392,1.0628970653154628,48.56499862670898,1.4182052740362607,48.915000915527344,7.272823429453278,49.165000915527344,-0.023217722420034392
4461,2017-06-12,48.165000915527344,48.31999969482422,47.86000061035156,48.1500015258789,364128.0,-0.014728391750577385,1.8307901779426263,0.03296583525467921,48.75777452207669,61.63824987824361,0.9369020081472925,0.3054559732335491,-4.348928068556347,-7.2439584161925055,57.66112755609745,1.0249977111816406,1.5830542674983477,-0.4179994583129911,-1.6036167450337544,0.7676178284077722,-1.0108081016733763,0.17480918504739407,1.5089645904541058,20.000050028891685,-45.681934737527335,0.5928086433603817,6,0.6299991607666016,-2.0250015258789062,-5.916250228881836,-7.3600006103515625,1.2350006103515554,0,0.005190490921789026,-1.9918682041198619,48.8849983215332,1.0628970653154628,48.56499862670898,1.4182052740362607,48.915000915527344,0.005190490921789026
4462,2017-06-13,48.415000915527344,48.98500061035156,48.34000015258789,48.5,312250.0,0.005190490921789026,-4.489351340822025,-5.666836215663643,48.32985444412501,58.274429974249884,0.6327292665750548,0.0916589959354539,-4.483717966525816,-7.4108460698859915,56.57041755772529,0.8199996948242188,1.3634573729782318,-0.18799953460693075,-1.346457520954388,0.9704584517405266,-0.7672285277806594,0.3912294585667979,1.1864059946289132,37.62717825904795,-24.210158021346516,0.5792289931737286,6,0.37999916076660156,-2.2750015258789062,-6.112500190734863,-7.6100006103515625,1.9650001525878835,1,-0.005370280518719905,1.8307901779426263,48.165000915527344,-1.9918682041198619,48.8849983215332,1.0628970653154628,48.56499862670898,-0.005370280518719905
4463,2017-06-14,48.91999816894531,48.93999862670898,48.41999816894531,48.599998474121094,403268.0,0.010430594730320708,1.8888865341415573,-3.764742841755677,52.631559734569805,57.83678292832216,0.1339828968116592,-0.355151269021448,-4.851721632169571,-7.830148217985901,55.42076423573381,0.5249977111816335,1.20750627098991,0.26849784851074077,-0.8555598872231229,1.3925555842446045,-0.29353101935619463,0.8305267163776762,0.6117524892187589,75.17713995070653,16.039480029021448,0.5620288678669325,6,-0.12499809265136719,-2.779998779296875,-6.609996795654297,-8.114997863769531,1.7900009155273438,2,0.003475102003386743,-4.489351340822025,48.415000915527344,1.8307901779426263,48.165000915527344,-1.9918682041198619,48.8849983215332,0.003475102003386743
4464,2017-06-15,48.68500137329102,48.86999893188477,48.125,48.81499862670898,336588.0,-0.004803695920893691,5.208379692913828,-0.406241804353483,52.93552233896018,56.56914252127348,0.28795669173939586,-0.09219648359265165,-4.465613881073118,-7.5093939705127255,53.929749282000586,0.7949981689453125,0.8588485196170765,0.01275100708008381,-1.0968834899105246,1.1223855040706923,-0.5420662414152204,0.567568255575388,0.7798792829605503,58.5106987389859,-0.1346876836091937,0.5548172484953033,6,-0.00500106811524148,-2.5450019836425852,-6.367500305175788,-7.8800010681152415,1.854999542236321,3,0.02054020687670377,1.8888865341415573,48.91999816894531,-4.489351340822025,48.415000915527344,1.8307901779426263,48.165000915527344,0.02054020687670377
4465,2017-06-16,49.3849983215332,49.88000106811523,48.68000030517578,48.95000076293945,821342.0,0.014378082129955727,-1.4615438788684858,-3.3462057632493827,62.10621154822083,56.193733542069594,-0.4806100543469185,-0.6996903829832419,-5.011470971936426,-8.115658595002685,52.93608342332059,1.200000762939446,0.513473763993467,0.6312480926513686,-0.4332448902907302,1.6957410755934674,0.0990016011803192,1.163494584122418,-1.5249977111816406,75.49491908877883,14.169603287837504,0.5322464914710499,6,-0.5149974822998047,-1.86999702453614,-6.953746795654297,-8.579998016357422,0.7450027465820241,4,0.007492209358255453,5.208379692913828,48.68500137329102,1.8888865341415573,48.91999816894531,-4.489351340822025,48.415000915527344,0.007492209358255453
4466,2017-06-19,50.04999923706055,50.52000045776367,49.79499816894531,49.93999862670898,452150.0,0.013465646210974569,-2.624997615823304,0.252876385575995,58.522164377342314,55.807964944295755,-1.183887419503641,-1.2267528125278488,-5.502077604761894,-8.685381944556838,52.244733959318445,1.1350021362304688,0.48713140735318206,1.1687490463256864,0.1259100795659691,2.2115880130854038,0.6473295629458278,1.690168529705545,-2.149598617553714,80.37573566303249,20.026319339700393,0.5214194833798574,6,-0.8599987030029297,-1.5149993896484375,-5.103748321533203,-6.747499465942383,0.8800010681152344,0,-0.006693288503081485,-1.4615438788684858,49.3849983215332,5.208379692913828,48.68500137329102,1.8888865341415573,48.91999816894531,-0.006693288503081485
4467,2017-06-20,49.77999877929688,50.4900016784668,49.61999893188477,50.349998474121094,281746.0,-0.005394614622965643,1.0470505870103592,-5.181786655569028,57.89472901466098,55.96777234377972,-0.9135442746926685,-0.884349155635249,-5.055290464321011,-8.322862221919628,51.37893649455138,0.8700027465820241,0.40028923145781903,0.8239986419677834,-0.2526600038851754,1.9006572878207422,0.285669319041304,1.3623279648942628,-1.7748141662597732,69.1022322744036,8.48948239382105,0.538329322926479,6,-0.5899982452392649,-0.8999977111816477,-4.63499832153321,-6.389999389648445,1.8600006103515554,1,-0.0076335327990409985,-2.624997615823304,50.04999923706055,-1.4615438788684858,49.3849983215332,5.208379692913828,48.68500137329102,-0.0076335327990409985
4468,2017-06-21,49.43999862670898,49.86999893188477,48.82500076293945,49.77999877929688,288816.0,-0.006830055462542672,3.019220188533828,0.5964918151276575,50.44596881394065,55.08565057693265,-0.5489718403162485,-0.5019585314794668,-4.535424535147328,-7.892977366326846,49.91475621014364,1.0449981689453196,0.29405391998554364,0.4407485961913977,-0.6409512053147495,1.522448397697545,-0.10010130456167587,0.9815984969444713,-1.3342213798828055,54.90598644548299,-2.4169618011156757,0.5408499007530732,6,-0.24999809265136008,-0.5599975585937429,-4.293748855590813,-6.04999923706054,2.530002593994155,2,0.019012994893135682,1.0470505870103592,49.77999877929688,-2.624997615823304,50.04999923706055,-1.4615438788684858,49.3849983215332,0.019012994893135682
4469,2017-06-22,49.56999969482422,49.6150016784668,49.09500122070313,49.47000122070313,297182.0,0.002629471515499082,4.473618695791766,-0.2941130271852825,50.69033337647134,53.59045757448531,-0.5826984534943733,-0.5893227015754832,-4.474054375455779,-7.9278326093019515,48.345981247990636,0.5200004577636648,0.22799225402780365,0.5244997024536104,-0.5724179817227366,1.6214173866299575,-0.023959139634563087,1.072958544541784,-1.3676535195605481,48.36952803491277,-4.944931490115913,0.5484588420881726,6,-0.37999916076660156,-0.6899986267089844,-4.422499656677246,-6.180000305175781,2.0900001525878906,3,0.02299776874453907,3.019220188533828,49.43999862670898,1.0470505870103592,49.77999877929688,-2.624997615823304,50.04999923706055,0.02299776874453907
4470,2017-06-23,49.97999954223633,50.02999877929688,49.4900016784668,49.53499984741211,238892.0,0.008271128705593211,-1.0186957203770783,4.450064850843377,54.379564330300354,54.21510088651016,-0.9175253831080141,-0.920503362641881,-4.6783313662825705,-8.242290507695152,46.71019408363556,0.5399971008300852,0.22578392130783698,0.8544996261596651,-0.2710632283581589,1.9800624806774891,0.2917181989007531,1.4172810534185771,-1.684947195672656,68.141533170993,18.339315978005537,0.5627814272589133,6,-0.6574993133544922,-1.0999984741210938,-4.8324995040893555,-6.590000152587891,1.5100021362304688,4,0.011204509372149563,4.473618695791766,49.56999969482422,3.019220188533828,49.43999862670898,1.0470505870103592,49.77999877929688,0.011204509372149563
4471,2017-06-26,49.90499877929688,50.4900016784668,49.875,50.20000076293945,215129.0,-0.0015006155187349268,-2.464802656322197,-0.6629262605654168,57.088110845592325,55.188240486673195,-0.636706096025037,-0.7363718768876666,-4.406004597835825,-8.072810651286147,45.67194880182429,0.6150016784667969,0.2421471113553224,0.6862489700317482,-0.36737987787876136,1.7398778179422578,0.15943454607648988,1.2130633939870066,-1.5209485082852083,64.86471006025657,15.068203602556025,0.5268144239552556,6,-0.5824985504150462,-1.0249977111816477,-4.7574987411499094,-6.514999389648445,1.9650001525878906,0,0.004508612249714883,-1.0186957203770783,49.97999954223633,4.473618695791766,49.56999969482422,3.019220188533828,49.43999862670898,0.004508612249714883
4472,2017-06-27,49.49499893188477,49.875,48.69499969482422,49.875,365478.0,-0.008215606801741826,5.210510465291372,1.2881305522868702,55.39032271101937,55.49476970627871,-0.0641430782187058,-0.3182751427643282,-3.788091320999051,-7.575425060495661,43.55585417246286,1.2099990844726634,0.1923927314692193,0.2607492446899471,-0.7998866127544204,1.3213851021343146,-0.26956868403223666,0.7910671734121308,-1.0255106534030176,44.5681533697876,-6.799450423275928,0.5303179287221845,6,-0.1724987030029368,-0.5849990844726634,-4.3474988937378,-6.104999542236335,2.31500244140625,1,0.028992855930068062,-2.464802656322197,49.90499877929688,-1.0186957203770783,49.97999954223633,4.473618695791766,49.56999969482422,0.028992855930068062
4473,2017-06-28,49.31000137329102,49.45000076293945,48.74499893188477,49.11999893188477,325382.0,-0.0037377020423486895,2.0000000000000604,-0.5000050193244083,57.14289894212341,55.96225599551906,0.20338207347263904,-0.11225496938254054,-3.386434463401777,-7.2970031138097795,41.32540315988889,0.75,0.2913026507808283,0.0587516784668054,-0.9949271965805266,1.1124305535141374,-0.46808775905685707,0.5855911159904679,-0.7584926076379901,34.26189408541977,-20.485793196417305,0.5268394375236659,6,0.28999900817870383,-0.1725006103515696,-4.16250133514405,-5.920001983642585,1.8899993896484304,2,0.047252037141890524,5.210510465291372,49.49499893188477,-2.464802656322197,49.90499877929688,-1.0186957203770783,49.97999954223633,0.047252037141890524
4474,2017-06-29,47.89500045776367,49.68500137329102,47.63999938964844,49.5,514941.0,-0.028696022634746687,1.0708856847615016,-8.44725746867973,42.15531344045133,53.74548953910023,1.6701731330760552,1.2486255071242311,-1.7683615091932197,-5.778613019697566,38.48435974617077,2.0450019836425852,0.3483070653052849,-1.2812492370605497,-2.4934576416594822,-0.06904083246161719,-1.8873534393600195,-0.6751450347610799,2.625,8.94739871317649,-44.71433379909169,0.6061042022994669,6,1.1849994659423828,1.1849994659423828,-2.0974998474121094,-4.505001068115234,3.404998779296875,3,0.08508196521540934,2.0000000000000604,49.31000137329102,5.210510465291372,49.49499893188477,-2.464802656322197,49.90499877929688,0.08508196521540934
4475,2017-06-30,48.14500045776367,48.54999923706055,47.55500030517578,47.83000183105469,428367.0,0.00521975148993814,-1.3005711009680052,-0.19626088258572377,49.82876298484766,52.779556051045255,1.3698346136391066,0.9401072297267206,-1.8231881813711865,-5.921842277895202,35.332161953526,0.9949989318847656,0.3493931446165277,-0.9634992599487333,-2.2487797591492935,0.3217812392518269,-1.6061395095490099,-0.32085901034845676,2.3173999786376953,20.1022104438174,-36.25529666025082,0.6426402496002785,6,0.8775005340576172,0.8924999237060547,-1.9637508392333984,-4.755001068115234,2.8050003051757812,4,0.07300860642284235,1.0708856847615016,47.89500045776367,2.0000000000000604,49.31000137329102,5.210510465291372,49.49499893188477,0.07300860642284235
4476,2017-07-03,48.01499938964844,48.584999084472656,47.4900016784668,48.584999084472656,376960.0,-0.0027001987097140523,2.8420982184684984,-1.8095307296397214,46.50347924789025,51.51386163251517,1.3195821731749646,1.004661005052455,-1.4963063552005877,-5.690730140958898,31.986846976906904,1.0949974060058594,0.3643952586305801,-1.0192502975463853,-2.3787356857512734,0.34023509065850277,-1.6989929916488293,-0.33950760344394126,2.3311050415039034,22.01249814063367,-35.19764098802858,0.6797426941024435,7,0.9750022888183594,0.9900016784667969,-1.6237497329711914,-4.590000152587891,3.7449989318847656,0,0.07237326529191912,-1.3005711009680052,48.14500045776367,1.0708856847615016,47.89500045776367,2.0000000000000604,49.31000137329102,0.07237326529191912
4477,2017-07-04,47.66999816894531,48.1349983215332,47.52999877929688,47.80500030517578,211862.0,-0.007185280122642301,-1.9156540123173742,0.23684597984232575,38.75898786980624,50.21530819427802,1.4905514559336126,1.2984920476046398,-0.9903192791927324,-5.248152258520939,30.12188691472887,0.604999542236321,0.251118831441012,-1.289501380920413,-2.7770841700715323,0.1980814082307063,-2.0332927754959726,-0.5457099863448533,2.5047400970458966,8.200296833887698,-44.80647458521102,0.7437913945755612,7,1.3200035095214844,1.3350028991699219,-1.1787481307983398,-4.244998931884766,3.5100021362304688,1,0.08810574626108458,2.8420982184684984,48.01499938964844,-1.3005711009680052,48.14500045776367,1.0708856847615016,47.89500045776367,0.08810574626108458
4478,2017-07-05,47.68000030517578,47.849998474121094,46.70000076293945,47.52000045776367,517190.0,0.00020982036112138225,3.600025940139314,-1.1851653009324667,40.581063524149066,49.09205598846444,1.3462069723109593,1.255597973794444,-0.8242946065298469,-5.15801205492059,28.36868536838384,1.1499977111816406,0.10606341120552543,-1.2177492141723647,-2.811827994341037,0.37632956599630774,-2.014788604256701,-0.4207098240880285,2.333653765563966,32.830798722044655,-18.675073995297517,0.7970393900843354,7,0.9150009155273438,0.9300003051757812,-0.7262506484985352,-3.960000991821289,1.9150009155273509,2,0.08661914936411863,-1.9156540123173742,47.66999816894531,2.8420982184684984,48.01499938964844,-1.3005711009680052,48.14500045776367,0.08661914936411863
4479,2017-07-06,47.53499984741211,48.22999954223633,47.29499816894531,48.0,396469.0,-0.003041116963833801,1.021626258335636,-2.906253725293851,30.648577470970878,46.455279670761165,1.3099399373929757,1.3907831977125227,-0.5074481271196021,-4.910779722309613,26.912994760925823,0.9350013732910156,-0.03349479449138215,-1.3112497329711914,-3.0134763017931547,0.3909768358507719,-2.1623630173821695,-0.4601364485602133,2.2135619587036146,44.29707310261646,-4.001908633187291,0.8511132844109802,7,1.0600013732910156,1.0750007629394531,-0.5275001525878906,-3.815000534057617,1.2649993896484375,3,0.07710110291978634,3.600025940139314,47.68000030517578,-1.9156540123173742,47.66999816894531,2.8420982184684984,48.01499938964844,0.07710110291978634
4480,2017-07-07,47.75,47.75,47.11000061035156,47.5,208098.0,0.004522986289640096,4.1199951171875,-0.537634232179627,23.441151984212723,42.716728686163435,0.8329411780730211,1.145101975032432,-0.5658378678082627,-5.022138104519101,25.350092405164933,0.6399993896484375,-0.10682812311662815,-1.0394996643066392,-2.810573275851297,0.7315739472380187,-1.9250364700789646,-0.1539628585343138,1.7546769226616235,55.70292689738354,10.98797859008338,0.885536805772329,7,0.5375003814697266,0.8600006103515625,-0.7349996566772461,-4.030000686645508,1.9249992370605469,4,0.0743455337604304,1.021626258335636,47.53499984741211,3.600025940139314,47.68000030517578,-1.9156540123173742,47.66999816894531,0.0743455337604304
4481,2017-07-10,48.415000915527344,48.8849983215332,47.95000076293945,48.0,354775.0,0.01392672074402812,-2.6310627833249387,1.660003662109375,35.55559681971722,40.51287025379653,-0.07335714238873692,0.5268000587856676,-1.0576304236677316,-5.5752250234495975,24.47603503908039,1.1349983215332031,-0.18482780092676165,-0.3869987487792983,-2.1429785399819252,1.3689810424233286,-1.2649886443806082,0.4909911468220116,0.8653019143565075,78.48979720103914,35.33704109487462,0.8779898956013131,7,-0.22249984741210938,0.19499969482421875,-1.3325014114379883,-4.650001525878906,1.5449981689453125,0,0.052359801703506736,4.1199951171875,47.75,1.021626258335636,47.53499984741211,3.600025940139314,47.68000030517578,0.052359801703506736
4482,2017-07-11,48.15499877929688,48.59500122070313,48.02000045776367,48.5250015258789,179744.0,-0.005370280518719905,1.254895507651767,-0.8915709164444919,36.16794822204225,38.18232017378751,-0.026176062646264597,0.8077378948561673,-0.6425679244372375,-5.206798206491378,23.072360389673953,0.5750007629394602,-0.33825354626549853,-0.6340007781982351,-2.405822376493795,1.1378208200973248,-1.519911577346015,0.25191002094954484,0.9188798852314193,66.59037263610747,23.894723127083807,0.8859107991477807,7,0.03750228881835227,0.4550018310546804,-0.8449983596801829,-4.389999389648445,1.9449996948242116,1,0.07486241581603381,-2.6310627833249387,48.415000915527344,4.1199951171875,47.75,1.021626258335636,47.53499984741211,0.07486241581603381
4483,2017-07-12,49.09000015258789,49.18999862670898,48.29999923706055,48.849998474121094,401750.0,0.01941649666686307,3.045464397492794,-0.6486483700022931,45.59634125599238,38.56465659773651,-1.1126762543002187,-0.12002824608440221,-1.405868158558448,-6.029631401753292,21.777485987527314,1.0349998474120952,-0.49547830531611226,0.29250049591064453,-1.4835931849524542,2.0685941767737432,-0.5955463445209048,1.1805473363421939,-2.3899993896484375,95.19237646696374,51.01620103779032,0.8880468404315508,7,-1.1450004577636719,-0.4799995422363281,-1.7224998474121094,-5.325000762939453,1.0900001525878906,2,0.042574865473446355,1.254895507651767,48.15499877929688,-2.6310627833249387,48.415000915527344,4.1199951171875,47.75,0.042574865473446355
4484,2017-07-13,49.68500137329102,49.875,48.96500015258789,49.1150016784668,532869.0,0.01212061965479072,-1.0919470679540133,2.3749821187316518,47.38245201681042,38.29284426795459,-1.594770845099191,-0.6706555818413662,-1.8441820325888685,-6.510021326135451,21.043947022371395,0.9099998474121094,-0.6101088617785848,0.8375017166137795,-0.9810529471051765,2.6560563803327355,-0.07177561524569853,1.7467790484732575,-2.93520065307618,93.12843874684779,49.83632604883857,0.9092773318594781,7,-1.3975009918212962,-1.0750007629394602,-2.206251144409187,-5.895002365112312,0.1549987792968679,3,-0.0018114149159764725,3.045464397492794,49.09000015258789,1.254895507651767,48.15499877929688,-2.6310627833249387,48.415000915527344,-0.0018114149159764725
4485,2017-07-14,49.75500106811523,49.8849983215332,49.415000915527344,49.75,269747.0,0.001408869737132168,2.5472094663653246,0.008773808408387795,48.667873184210166,38.53333248310126,-1.5783558846174301,-0.7499654427875342,-1.7432955236352612,-6.4760540432483396,19.558941687758942,0.4699974060058594,-0.7286611162363172,0.8890012741088782,-0.959852080575267,2.7378546287930234,-0.03542540323319798,1.8134279514509544,-2.880192376708976,93.28178721256627,50.54071767037136,0.9244266773420741,7,-1.4625015258788991,-1.1450004577636648,-2.275001525878899,-5.36500167846679,-0.27000045776366477,4,-0.019194087238532442,-1.0919470679540133,49.68500137329102,3.045464397492794,49.09000015258789,1.254895507651767,48.15499877929688,-0.019194087238532442
4486,2017-07-17,49.71500015258789,50.09000015258789,49.6500015258789,50.0,193528.0,-0.0008039576860339182,-1.1204901230822586,-56.98779557597723,52.0912624738918,40.01469632799965,-1.4213168947996735,-0.7761418300570426,-1.53611984904326,-6.337250940861075,17.664847238966413,0.4399986267089915,-0.6344715398144132,0.8657503128051758,-0.9435859808754046,2.675086606485756,-0.03891783403511795,1.7704184596454695,-2.659580083374024,81.88405530021856,37.74759613615542,0.9046681468402908,7,-1.3199996948242188,-1.1049995422363281,-2.233750343322754,-4.809999465942383,0.2550010681152415,0,-0.000804604554049515,2.5472094663653246,49.75500106811523,-1.0919470679540133,49.68500137329102,3.045464397492794,49.09000015258789,-0.000804604554049515
4487,2017-07-18,49.4000015258789,50.15999984741211,49.35499954223633,49.4900016784668,280701.0,-0.006336088217684388,-7.944243117807871,0.31579017815317506,50.83487914369761,41.154009174616164,-0.9332514712285729,-0.5176094140743501,-1.0583509576235812,-5.921404677981634,15.794110508126199,0.8050003051757812,-0.6197123828421454,0.5697515487670799,-1.2061027955411348,2.3456058930752945,-0.31817562338702743,1.4576787209211872,-2.1018150499951105,59.139888594468715,13.18618479594415,0.8879271721541082,7,-0.7650012969970632,-0.7900009155273366,-1.9325017929077077,-4.495000839233391,0.09499740600587359,1,0.011335982617336482,-1.1204901230822586,49.71500015258789,2.5472094663653246,49.75500106811523,-1.0919470679540133,49.68500137329102,0.011335982617336482
4488,2017-07-19,50.38000106811523,50.59000015258789,49.39500045776367,49.63000106811523,386883.0,0.01983804680092849,1.0427377179597284,-8.333319204848237,75.07563941286882,46.0903493903826,-1.665079794365262,-1.5005073346812097,-1.8490698122592164,-6.7918382158070685,15.029829515676123,1.1949996948242188,-0.540680733501226,1.5027509689330998,-0.3871464605771848,3.3926483984433844,0.5578022541779575,2.447699683688242,-2.795633255078606,87.07697941706687,34.93683610484199,0.9449487147551416,7,-1.5300006866455007,-1.7350006103515554,-2.912501335144036,-5.4750003814697195,-1.1550025939941335,2,-0.005557812387013694,-7.944243117807871,49.4000015258789,-1.1204901230822586,49.71500015258789,2.5472094663653246,49.75500106811523,-0.005557812387013694
4489,2017-07-20,50.709999084472656,50.72000122070313,49.93000030517578,50.47000122070313,485089.0,0.006550178828127917,5.076880190146147,0.3199971516926989,75.47164665121603,51.87151546449408,-1.6733075430154543,-1.8347911244119572,-1.9670593392588245,-7.008919619386752,14.26136707269421,0.7900009155273509,-0.3606821068407058,1.7757490158081026,-0.2648762912063276,3.816374322822533,0.755436362300884,2.7960616693153213,-2.7649553906898845,99.26724366802901,41.29515343783416,1.0203126535072158,7,-1.3749980926513672,-1.9999980926513672,-3.242499351501465,-5.804998397827148,-1.2399978637695241,3,-0.01045156357455268,1.0427377179597284,50.38000106811523,-7.944243117807871,49.4000015258789,-1.1204901230822586,49.71500015258789,-0.01045156357455268
4490,2017-07-21,50.540000915527344,51.29999923706055,50.18000030517578,50.709999084472656,479346.0,-0.0033523599292938355,-1.5168532583537642,-0.7083320087739028,74.8768398850857,56.240542471757244,-1.1911950164446523,-1.7082719405746047,-1.7744724509055345,-6.722174580071233,13.303041543178725,1.1199989318847656,-0.18179129484944667,1.5777507781982436,-0.5373022409730837,3.692803797369571,0.52022426861258,2.6352772877839072,-2.20646316797572,60.92553003706828,-1.5293104044694203,1.0575265095856647,7,-0.8800010681152344,-1.5400009155273438,-3.1300010681152344,-5.635000228881836,-1.3050003051757812,4,-0.01385043035732103,5.076880190146147,50.709999084472656,1.0427377179597284,50.38000106811523,-7.944243117807871,49.4000015258789,-0.01385043035732103
4491,2017-07-24,50.13000106811523,50.790000915527344,49.94499969482422,50.4000015258789,358759.0,-0.008112383062623851,-1.6406155936891504,1.5882550937976843,73.92997437326564,60.4363231552265,-0.5725486283961061,-1.3497537729833198,-1.327162009305212,-6.2059675214980885,11.859887905348312,0.845001220703125,0.07161748101178489,1.1565008163452077,-0.9819304819850956,3.294932114675511,0.08728516718005608,2.2257164655103594,-1.3218294822421726,39.845843058034035,-28.25438127626498,1.0692156491651508,7,-0.3300018310546804,-1.1300010681152273,-1.937499999999993,-5.149999618530266,-1.345001220703118,0,-0.012866555835242433,-1.5168532583537642,50.540000915527344,5.076880190146147,50.709999084472656,1.0427377179597284,50.38000106811523,-0.012866555835242433
4492,2017-07-25,50.93000030517578,51.20000076293945,50.20000076293945,50.20000076293945,468830.0,0.015958492320268247,-1.73972774540799,-2.703697424377287,77.40303400291023,63.97040012710627,-1.0476942888660759,-2.1468017440151,-2.0770451337416063,-6.894747846732855,11.925342635991093,1.0699996948242259,0.38131641749971834,1.8847499847412124,-0.4173858712582117,4.186885840740636,0.7336820567415003,3.0358179127409244,-1.723136295112731,80.57747144482002,7.6847733296961,1.1510679279997127,7,-0.7975006103515625,-1.9300003051757812,-2.067500114440918,-5.629999160766602,-1.279998779296882,1,-0.018849383049681423,-1.6406155936891504,50.13000106811523,-1.5168532583537642,50.540000915527344,5.076880190146147,50.709999084472656,-0.018849383049681423
4493,2017-07-26,51.63999938964844,51.95000076293945,50.90999984741211,51.02000045776367,503969.0,0.013940684865860975,-1.4761922062115975,0.8493141379040055,81.60123338961897,67.77248694630721,-1.5175200193782672,-2.8177611894053385,-2.725549147919864,-7.482043114724718,12.180474925430456,1.0400009155273438,0.6255333549931805,2.4782491683959975,-0.09960694603658027,5.056105282828575,1.1893211111797086,3.7671772256122864,-2.098233743265787,84.65340083961091,7.807146890064516,1.2889280572162882,7,-0.9874992370605469,-2.3149986267089844,-2.6049985885620117,-6.339998245239258,-1.7900009155273438,2,-0.04153757713238171,-1.73972774540799,50.93000030517578,-1.6406155936891504,50.13000106811523,-1.5168532583537642,50.540000915527344,-0.04153757713238171
4494,2017-07-27,51.97000122070313,52.04999923706055,51.38000106811523,51.61000061035156,457551.0,0.006390430576202588,1.5769326701586317,0.5806471460477937,81.92133760240819,71.46731632610698,-1.6643304519063307,-2.9795859964137676,-2.999269488350251,-7.690567461632774,13.641699502156913,0.6699981689453196,0.9181125039472704,2.604500961303721,-0.1870921453998946,5.396094068007336,1.2087044079519131,4.000297514655529,-1.9947532533402565,96.19961834897,15.989888573089388,1.395796553351809,7,-1.2675018310546946,-2.595001220703132,-2.9350004196167063,-6.670000076293952,-1.5600013732910227,3,-0.052818985609115576,-1.4761922062115975,51.63999938964844,-1.73972774540799,50.93000030517578,-1.6406155936891504,50.13000106811523,-0.052818985609115576
4495,2017-07-28,51.65999984741211,51.65999984741211,51.0,51.54999923706055,328570.0,-0.005965006080614232,10.999930642252739,0.3055567329292527,75.93923563359635,74.11709112162973,-1.1797507319094578,-2.522054739167345,-2.618825955371811,-7.262611928087182,15.074559300535807,0.9700012207031321,1.1071388587734106,2.1187496185302734,-0.7894623445969842,5.026961581657531,0.6646436369666446,3.5728556000939022,-1.2698016261096967,81.47270905179835,1.0022341765320704,1.454105981563627,7,-0.9575004577636719,-2.2849998474121094,-2.6249990463256836,-6.35999870300293,-2.0449981689453125,4,-0.042392540324769024,1.5769326701586317,51.97000122070313,-1.4761922062115975,51.63999938964844,-1.73972774540799,50.93000030517578,-0.042392540324769024
4496,2017-07-31,51.4900016784668,52.099998474121094,51.27000045776367,51.63000106811523,446872.0,-0.003290711758564324,-1.8620530898950305,-1.2727146622277064,77.04788700323043,77.02964755046669,-0.817454199099835,-2.190687433688481,-2.3706879512647347,-6.9680637521619815,16.762111883546666,0.8299980163574219,1.252047921407204,1.7750013351440401,-1.1643315089371171,4.714334179225197,0.30533491310345795,3.2446677571846223,-0.7678432540127602,67.89486681671161,-13.739334454545798,1.4696664220405793,7,-0.7425022125244141,-2.0900020599365234,-2.3887510299682617,-6.190000534057617,-1.94000244140625,0,-0.04379493094983289,10.999930642252739,51.65999984741211,1.5769326701586317,51.97000122070313,-1.4761922062115975,51.63999938964844,-0.04379493094983289
4497,2017-08-01,51.86999893188477,52.18000030517578,51.43000030517578,51.59000015258789,322570.0,0.007380020218117345,-1.500006357844945,-2.0000000000001523,74.77720372140834,76.9964880291933,-0.9054545568413843,-2.360944762125321,-2.6918254572507863,-7.220116729637347,18.560906097399414,0.75,1.4059250244204122,1.9449985504150433,-0.9792540541412933,4.86925115497138,0.48287224813687857,3.407124852693208,-0.8722724974973275,75.59045184622326,-4.149916016035746,1.462126302278168,8,-0.8149986267089915,-2.4299983978271555,-2.7687482833862376,-6.569997787475593,-1.7599983215332102,1,-0.05947559568150096,-1.8620530898950305,51.4900016784668,10.999930642252739,51.65999984741211,1.5769326701586317,51.97000122070313,-0.05947559568150096
4498,2017-08-02,51.81000137329102,52.540000915527344,51.68000030517578,52.08000183105469,387366.0,-0.0011566909548723636,-2.245269438666446,-0.9642915531334652,70.93600465431618,76.49252780731555,-0.694291736167699,-2.082441352037769,-2.581800794245389,-7.031464359903346,19.937449461555655,0.8600006103515625,1.553601173623548,1.6785009384155316,-1.160283497809715,4.517285374640778,0.25910872030290477,3.0978931565281584,-0.5758201647459131,52.59746050304479,-24.3981177043296,1.4193922181126248,8,-0.5675010681152415,-2.1900005340576243,-2.69375133514405,-6.510000228881843,-1.8100013732910227,2,-0.04169078923293834,-1.500006357844945,51.86999893188477,-1.8620530898950305,51.4900016784668,10.999930642252739,51.65999984741211,-0.04169078923293834
4499,2017-08-03,51.20000076293945,51.849998474121094,51.06999969482422,51.7599983215332,489171.0,-0.011773800312347316,1.1081108946006413,2.0740615154212954,62.86733934084086,75.15813885795501,-0.008353262752315516,-1.247763343272851,-1.930086533987641,-6.294251587895353,21.486191004460693,0.779998779296875,1.7352612359467656,0.8852502822876005,-1.7105794571931057,3.4810800217683067,-0.4126645874527526,2.1831651520279536,1.3400001525878906,12.987054807754234,-59.3894018531803,1.2979148697403546,8,0.042499542236328125,-1.5799999237060547,-1.8312501907348633,-5.899999618530273,-0.970001220703125,3,-0.026367231810581204,-2.245269438666446,51.81000137329102,-1.500006357844945,51.86999893188477,-1.8620530898950305,51.4900016784668,-0.026367231810581204
4500,2017-08-04,51.29999923706055,51.43999862670898,50.77999877929688,51.20000076293945,419745.0,0.001953095168574226,2.473708514867443,-0.17856948228882835,63.9647796814333,74.05089500330698,0.0120594137636445,-1.1258934753941219,-1.9778062926836668,-6.262769834448676,22.8001051254384,0.6599998474120952,1.7092397676492865,0.8077487945556641,-1.5214580967821476,3.1369556858934757,-0.3568546511132382,1.9723522402245663,1.2400016784667969,29.545444693458816,-39.908739877546466,1.1646034456689054,8,0.07000160217285156,-1.6799983978271484,-2.219999313354492,-5.999998092651367,-0.05999755859375,4,-0.017348916235567446,1.1081108946006413,51.20000076293945,-2.245269438666446,51.81000137329102,-1.500006357844945,51.86999893188477,-0.017348916235567446
4501,2017-08-07,50.95000076293945,51.849998474121094,50.75,51.849998474121094,345034.0,-0.006822582443008041,1.4444472701533089,-9.000114442664225,63.57270220778582,72.51419147051537,0.548262814867357,-0.6073824055731336,-1.5675573440308312,-5.782231041059255,24.164111745807073,1.0999984741210938,1.6474632026870921,0.33100032806396484,-1.7887305920405794,2.450731248168509,-0.7288651319883073,1.390865788116237,1.5196000671386756,11.17322126511493,-57.12423054324958,1.0598654600522723,8,0.6949996948242188,-1.3299999237060547,-1.9200000762939453,-5.582500457763672,0.8800010681152344,0,-0.02620214061790005,2.473708514867443,51.29999923706055,1.1081108946006413,51.20000076293945,-2.245269438666446,51.81000137329102,-0.02620214061790005
4502,2017-08-08,51.7599983215332,51.86000061035156,50.93000030517578,51.0099983215332,385477.0,0.015897891000286934,-1.043965625654999,-0.8333354526149817,62.45488110370353,70.38681899430256,-0.14708573416211124,-1.1947080248712894,-2.343562385842901,-6.458846354919146,25.604718738751686,0.9300003051757812,1.6231714256497085,0.9607479095459013,-0.8701996167085184,2.791695435800321,0.04527414641869143,1.8762216726731111,0.6064264587402377,56.42445837719878,-9.105177168414961,0.9154737631272096,8,-0.11499786376953125,-2.1399974822998047,-2.7624969482421875,-6.38749885559082,0.3500022888183594,1,-0.04269704706604005,1.4444472701533089,50.95000076293945,2.473708514867443,51.29999923706055,1.1081108946006413,51.20000076293945,-0.04269704706604005
4503,2017-08-09,51.18000030517578,51.6500015258789,50.79999923706055,51.45000076293945,339867.0,-0.01120552618171422,1.5373127530076562,-0.3600006103515625,54.05874253035621,67.29097509740788,0.40320022458077887,-0.474428409974351,-1.7286794703133168,-5.75379166216041,26.527554755483585,0.9599990844726562,1.6265387232626125,0.27624988555908203,-1.3735527188072965,1.9260524899254605,-0.5486514166241037,1.1011511877422677,1.0894389882812519,38.73874493092308,-21.592895379735197,0.824901302183188,8,0.4650001525878906,-1.5599994659423828,-2.1824989318847656,-5.607500076293945,1.2299995422363281,2,-0.020906598054787673,-1.043965625654999,51.7599983215332,1.4444472701533089,50.95000076293945,2.473708514867443,51.29999923706055,-0.020906598054787673
4504,2017-08-10,49.59500122070313,50.59000015258789,49.040000915527344,49.59000015258789,1157637.0,-0.030969110492802376,-1.805429645560968,-0.018522443097555245,43.44204402502412,63.680176029788754,1.8057730156311749,1.1631159341432138,-0.14019515533079385,-4.048489551635058,26.29147825073365,2.1399993896484375,1.4840510297434477,-1.3042491912841712,-2.9684766071008752,0.3599782245325329,-2.1363628991925196,-0.4721354833758227,2.5832717151464806,19.680864015497125,-38.8995148582721,0.8321137079083517,8,1.1949996948242116,0.22999954223632102,-0.9925003051757884,-3.68750190734864,2.404998779296868,3,0.008166120966397017,1.5373127530076562,51.18000030517578,-1.043965625654999,51.7599983215332,1.4444472701533089,50.95000076293945,0.008166120966397017
4505,2017-08-11,48.79999923706055,49.6500015258789,48.55500030517578,49.20000076293945,573558.0,-0.016029881320190675,-1.4606785879609627,-79.98321891674372,41.238446576568066,59.70134931571515,2.4053704928449733,1.9846575988401156,0.6457409572582193,-3.1274049769127004,26.195667137075752,1.095001220703118,1.2037471517976996,-2.0515010833740206,-3.8987065826993614,-0.20429558404867976,-2.975103833036691,-1.1278983337113502,3.127211937163281,7.412977587357136,-51.32562780759159,0.9236027496626715,8,1.7475013732910156,1.0250015258789062,-0.19749832153320312,-2.7849998474121094,3.4599990844726562,4,0.029303285400254397,-1.805429645560968,49.59500122070313,1.5373127530076562,51.18000030517578,-1.043965625654999,51.7599983215332,0.029303285400254397
4506,2017-08-14,49.67499923706055,49.9900016784668,48.90999984741211,48.90999984741211,349817.0,0.01793032814917539,-1.823536451580732,-1.9124911785462244,41.81341949136308,56.038706623487904,1.392246879726052,1.1663041996975494,-0.22834425596935404,-3.8650843029191506,25.80705973263406,1.19000244140625,0.8926513205201587,-1.1745010375976577,-3.0269668712768834,0.677964796081568,-2.100733954437267,-0.24826812075804838,1.9149908502584765,33.8880129641984,-21.175685184098448,0.9262329168396112,8,0.8725013732910156,0.5700016021728516,-1.2262487411499023,-3.644998550415039,2.3050003051757812,0,0.031504830708455556,-1.4606785879609627,48.79999923706055,-1.805429645560968,49.59500122070313,1.5373127530076562,51.18000030517578,0.031504830708455556
4507,2017-08-15,49.959999084472656,50.33000183105469,49.75,49.79999923706055,334552.0,0.005737289416996694,-3.461581348944349,0.20915029420564477,38.39777229809481,52.423347472796635,0.9027556936060961,0.9754193127710806,-0.4982990585068734,-4.018813379423342,25.731512777895006,0.6550025939941406,0.6533261222610278,-0.9175010681152358,-2.6930500145039176,0.858047878273446,-1.8052755413095767,-0.02972659492089491,1.3264920246320457,45.39574233116746,-5.680299418686246,0.8877744731943402,8,0.24750137329101562,0.32000160217285156,-1.5587482452392578,-3.914999008178711,2.3700027465820312,1,0.037429999616697796,-1.823536451580732,49.67499923706055,-1.4606785879609627,48.79999923706055,-1.805429645560968,49.59500122070313,0.037429999616697796
4508,2017-08-16,50.099998474121094,50.34000015258789,49.93000030517578,50.290000915527344,405728.0,0.0028022296279814896,1.827576227934019,-1.1875163912929452,36.737546209320634,49.52003712484994,0.5528183167877714,0.8573226480839011,-0.6132569216329244,-4.062119712539108,25.296649200988146,0.4099998474121094,0.40878047765344405,-0.7635015487670884,-2.5598610391159013,1.0328579415817245,-1.6616812939414913,0.1346781964073145,0.9133435545907176,75.921291635971,29.290962680589388,0.8981797451744056,8,0.10750198364257812,0.32000160217285156,-1.6987476348876953,-3.8274974822998047,1.8100013732910156,2,0.04011980434028817,-3.461581348944349,49.959999084472656,-1.823536451580732,49.67499923706055,-1.4606785879609627,48.79999923706055,0.04011980434028817
4509,2017-08-17,50.18000030517578,50.56999969482422,49.90499877929688,50.0,318307.0,0.0015968429838577602,-2.594572860177018,-0.9473578541599743,39.14954478053989,46.762788802528455,0.34968696823084144,0.7753303693253812,-0.6554879496970827,-4.046696019355011,24.815441715896863,0.6650009155273366,0.15488554469665416,-0.6569997787475614,-2.478356972473698,1.164357414978575,-1.5676783756106332,0.2536788181155103,0.5875075511824264,80.64518571807201,36.835002748204644,0.9106785968630696,8,0.027500152587890625,0.36750030517578125,-1.9025001525878906,-3.872499465942383,1.7299995422363281,3,0.04444000654990665,1.827576227934019,50.099998474121094,-3.461581348944349,49.959999084472656,-1.823536451580732,49.67499923706055,0.04444000654990665
4510,2017-08-18,49.84000015258789,50.15999984741211,49.24499893188477,49.91999816894531,474305.0,-0.006775610811481481,2.2678523988255956,-0.4444326707074132,38.19739748873601,43.943310500411805,0.5149604242964543,1.1174938298078558,-0.2912051983748256,-3.611320597208902,23.84054158159384,0.9350013732910085,-0.08131612998434434,-0.9619998931884766,-2.833597855671165,0.909598069294212,-1.8977988744298244,-0.026200911947128702,0.7299995422363281,56.02411991938578,14.630092480855112,0.9357989812413452,8,0.36750030517578125,0.7075004577636719,-1.391249656677246,-3.309999465942383,2.0600013732910085,4,0.04333868059388335,-2.594572860177018,50.18000030517578,1.827576227934019,50.099998474121094,-3.461581348944349,49.959999084472656,0.04333868059388335
4511,2017-08-21,49.48500061035156,49.92499923706055,49.29999923706055,49.52000045776367,249697.0,-0.007122783730928561,-2.0863999849296877,0.43750894091841114,32.878672779682205,40.65706513107611,0.7155426269404117,1.4985240526217893,0.10766369104866413,-3.174655883969372,23.133094339096928,0.625,-0.2551178601509747,-1.2847494125366197,-3.226033769806598,0.6565349447333588,-2.255391591171609,-0.3141072339016304,1.0849990844726562,18.11332379419604,-18.172070893733412,0.9706421786349892,8,0.6175003051757812,1.0625,-1.0337505340576172,-2.9525012969970703,1.875,0,0.056077552328071434,2.2678523988255956,49.84000015258789,-2.594572860177018,50.18000030517578,1.827576227934019,50.099998474121094,0.056077552328071434
4512,2017-08-22,49.97000122070313,50.18000030517578,49.540000915527344,49.68999862670898,205064.0,0.009800961995948931,-1.2069019948304098,-8.00010899182602,37.55073576211144,38.82284215682669,-0.05595552849474217,0.9886012173006122,-0.33498681201799485,-3.567955164540386,21.964716173349355,0.6949996948242188,-0.4481578714034171,-0.7517488479614158,-2.723582972589334,1.2200852766665022,-1.7376659102753749,0.2341682143525432,0.3984985351562429,54.71712236678107,19.648463094920636,0.9859170623139601,8,-0.39750099182129617,0.5774993896484304,-1.467500686645515,-3.4350013732910227,1.55999755859375,1,0.04022409990857545,-2.0863999849296877,49.48500061035156,2.2678523988255956,49.84000015258789,-2.594572860177018,50.18000030517578,0.04022409990857545
4513,2017-08-23,49.49499893188477,50.18000030517578,49.43999862670898,50.0,179496.0,-0.0095057489936895,-1.4065029556069368,-1.803558534624752,38.24946604734123,38.24588904819526,0.17309637945826495,1.3646313185638306,0.16143912184816855,-2.996376456930321,20.239318051179495,0.740001678466804,-0.6391402251821319,-1.1195011138915945,-3.114246939113265,0.8752447113300761,-2.1168740265024297,-0.12212820128075919,0.69215087890624,18.867913664093887,-18.209300819608973,0.9973729126108368,8,0.06750106811522727,1.0525016784667898,-0.8724985122680735,-2.9599990844726634,2.9550018310546804,2,0.05727857279220183,-1.2069019948304098,49.97000122070313,-2.0863999849296877,49.48500061035156,2.2678523988255956,49.84000015258789,0.05727857279220183
4514,2017-08-24,49.224998474121094,49.834999084472656,49.224998474121094,49.6349983215332,191388.0,-0.005455105840799335,-1.9756138408433275,0.8118791687754584,36.02692945352469,37.666831590079326,0.43034816955636046,1.4950929995139006,0.457743313059062,-2.6234434253652523,18.43889034435799,0.6100006103515625,-0.9064656609019011,-1.252251434326169,-3.2319845895427974,0.7274817208904594,-2.242118011934487,-0.2623848567178513,0.9550018310546875,0.0,-36.4589554165265,0.9898665776083152,8,0.5150012969970703,1.3225021362304688,-0.47749805450439453,-2.654998779296875,3.4449996948242188,3,0.05454548413450122,-1.4065029556069368,49.49499893188477,-1.2069019948304098,49.97000122070313,-2.0863999849296877,49.48500061035156,0.05454548413450122
4515,2017-08-25,49.47000122070313,49.66999816894531,49.04999923706055,49.165000915527344,200445.0,0.004977201710038459,-1.3177371513319263,-0.7439034602108492,39.89071835613734,37.453198130609806,0.3245050798021367,1.1358440224076602,0.219867132860891,-2.767115567286659,17.1541648692904,0.6199989318847656,-1.0894956275856202,-0.8977487564086815,-2.844012588226235,1.0485150754088721,-1.8708806723174547,0.07538315950009178,0.7099990844726491,37.16828200376131,-2.3863245599706957,0.973131915908776,8,0.3399982452392507,1.0774993896484304,-0.44750022888184304,-2.835000991821296,3.909999847412095,4,0.049322792935122095,-1.9756138408433275,49.224998474121094,-1.4065029556069368,49.49499893188477,-1.2069019948304098,49.97000122070313,0.049322792935122095
4516,2017-08-28,49.23500061035156,49.41999816894531,48.84000015258789,49.29999923706055,147632.0,-0.004750365970341286,2.8033094442985256,-0.21311003827200145,31.282466605171663,36.662608609173894,0.5481746637235716,1.2577279435176791,0.43797226928742816,-2.4264916532995144,15.561633327812347,0.6300010681152415,-1.0809980771707757,-1.0199993133544893,-2.95375211665457,0.9137534899455915,-1.9868757150045298,-0.05312291170444894,0.7824996948242173,29.47764274510139,-7.614922189579616,0.9668764016500393,8,0.4699993133544922,1.3125,0.09499931335449219,-2.3100013732910156,4.145000457763665,0,0.05412817878521614,-1.3177371513319263,49.47000122070313,-1.9756138408433275,49.224998474121094,-1.4065029556069368,49.49499893188477,0.05412817878521614
4517,2017-08-29,48.78499984741211,49.02000045776367,48.19499969482422,48.86999893188477,239887.0,-0.009139854927611046,3.2856944692150685,1.3077058512824615,31.897225337858373,36.12479517901142,0.9096312767928083,1.543915394208085,0.8742044155022413,-1.8714540206272403,14.061033850001103,1.0400009155273438,-0.9964195698567693,-1.3157501220703125,-3.1985792925985734,0.5670790484579484,-2.2571647073344465,-0.3743355368061785,1.0862504577636685,29.722920462145147,-6.865583158368487,0.9414145852641319,8,0.5974998474121094,1.5825004577636719,0.6149997711181641,-0.5599994659423828,4.974998474121094,1,0.052782633411774915,2.8033094442985256,49.23500061035156,-1.3177371513319263,49.47000122070313,-1.9756138408433275,49.224998474121094,0.052782633411774915
4518,2017-08-30,49.6500015258789,50.11999893188477,49.06000137329102,49.06000137329102,248999.0,0.017730894356304372,-2.593211133740752,-6.941253029350298,50.466498677962434,37.38223450094726,-0.028960798669764642,0.5362907430460311,0.016162534431515496,-2.6236459884456096,11.7447553347707,1.3349990844726634,-0.9566897369331429,-0.3427484512329144,-2.0526158413856024,1.3671189389197735,-1.1976821463092548,0.512185243843426,-1.4550018310546804,75.584540660725,35.33479587832741,0.8549336950763429,8,-0.46250152587889914,0.7174987792968821,-0.08375167846678977,-0.7250022888183523,4.059997558593757,2,0.03786499890514761,3.2856944692150685,48.78499984741211,2.8033094442985256,49.23500061035156,-1.3177371513319263,49.47000122070313,0.03786499890514761
4519,2017-08-31,49.849998474121094,50.2400016784668,49.7599983215332,49.7599983215332,264158.0,0.004028135792462084,-9.666723180604416,0.15254259205379736,59.90564034648917,39.79426148514205,-0.3136778599041463,0.2423971354862573,-0.17859810263365716,-2.7054113979508045,10.144384994543422,0.5900001525878977,-0.9060916243390551,-0.07525138854980185,-1.6882981336743157,1.537795356574712,-0.8817747611120552,0.7312719840124515,-1.654998779296875,80.92895716164415,35.01674804696868,0.8065233725622564,8,-0.6324977874755859,0.5175018310546875,0.13875198364257812,-0.5249977111816406,3.5500030517578054,3,0.05215651691881429,-2.593211133740752,49.6500015258789,3.2856944692150685,48.78499984741211,2.8033094442985256,49.23500061035156,0.05215651691881429
4520,2017-09-01,50.40999984741211,50.40999984741211,49.84500122070313,49.85499954223633,271402.0,0.011233728995633463,1.0360299676953486,6.166659602424448,57.372110285508725,42.515754541345004,-0.8764946265963758,-0.40865123438062767,-0.7399654812014589,-3.1399302421512587,8.912255243843333,0.5649986267089773,-0.8397760727143933,0.52924995422363,-0.9691394139726839,2.027639322419944,-0.21994472987452696,1.278444638321787,-2.133200073242186,100.0,50.395330203685916,0.7491946840981571,9,-1.1075000762939453,-0.042499542236328125,-0.3712501525878906,-1.0349998474121094,3.6599998474121094,4,0.04483234136826186,-9.666723180604416,49.849998474121094,-2.593211133740752,49.6500015258789,3.2856944692150685,48.78499984741211,0.04483234136826186
4521,2017-09-04,49.6150016784668,50.02999877929688,49.540000915527344,49.95000076293945,167296.0,-0.015770644145045032,-1.0206072046563137,-0.603601622104612,46.860809881130166,43.55020722123598,-0.06829888308976706,0.29640069961136817,0.04681843889395054,-2.2286265323495584,7.269068966216882,0.8699989318847656,-0.8236740936864777,-0.19899826049804403,-1.6134183114339393,1.2154217904378513,-0.9062082859659881,0.5082117649699001,-1.2102098999023454,64.10843728310908,13.394223732097025,0.7072100254679473,9,-0.3125019073486328,0.7524986267089844,0.4237480163574219,-0.24000167846679688,4.234996795654297,0,0.0758842943117839,1.0360299676953486,50.40999984741211,-9.666723180604416,49.849998474121094,-2.593211133740752,49.6500015258789,0.0758842943117839
4522,2017-09-05,49.54999923706055,49.89500045776367,49.474998474121094,49.84500122070313,176872.0,-0.0013101368377955724,1.126589857745758,0.8806053428682259,44.92621529916115,44.292068249215966,-0.0772642270598567,0.1974708173725972,0.1158994801164539,-2.040927301601833,5.5550491357595195,0.4200019836425781,-0.7747858455288821,-0.1535007476806669,-1.2335939454434453,0.9265924500821114,-0.6935473465620561,0.38654585120072227,-1.024894974365239,36.296179081871635,-10.765629201501469,0.540046598881389,9,-0.2474994659423828,0.8175010681152344,0.5237503051757812,-0.14999961853027344,4.619998931884766,1,0.07729569909236367,-1.0206072046563137,49.6150016784668,1.0360299676953486,50.40999984741211,-9.666723180604416,49.849998474121094,0.07729569909236367
4523,2017-09-06,50.11000061035156,50.36000061035156,49.23500061035156,49.5,285169.0,0.0113017433282252,1.0270259124338443,-2.0677847749343248,49.40678316777142,45.77871866191004,-0.6044139602200005,-0.47094814573219423,-0.42746799988352535,-2.470456568121236,3.9614834882402308,1.125,-0.6366844371830211,0.4600006103515639,-0.39462160170112526,1.314622822404253,0.03268950432521933,0.8873117163779085,-1.4718026125732493,74.4681334592996,30.346786090072328,0.4273111060263452,9,-0.8075008392333984,0.25749969482421875,0.13749980926513672,-0.6700000762939453,4.099998474121094,2,0.07283970598131728,1.126589857745758,49.54999923706055,-1.0206072046563137,49.6150016784668,1.0360299676953486,50.40999984741211,0.07283970598131728
4524,2017-09-07,50.0,50.47999954223633,49.9900016784668,50.43999862670898,200526.0,-0.002195182778122695,-1.1304474022473774,-0.7213085023888619,51.410931006573776,47.058742289736315,-0.41674338041408276,-0.34683262888211175,-0.2561520702278557,-2.230097265838097,4.215227993086817,0.48999786376953125,-0.567155612373277,0.32975006103515625,-0.538469506034204,1.1979696281045165,-0.10435972249952385,0.7638598445698364,-1.2554938912436597,61.44578682411627,18.052209771152093,0.434109783534679,9,-0.6625003814697266,0.027500152587890625,0.43125057220458984,-0.37999916076660156,4.090000152587891,3,0.07419998168945319,1.0270259124338443,50.11000061035156,1.126589857745758,49.54999923706055,-1.0206072046563137,49.6150016784668,0.07419998168945319
4525,2017-09-08,50.22999954223633,50.34000015258789,49.75500106811523,49.93000030517578,190696.0,0.004599990844726509,1.2499944980376607,-0.6818185758997188,56.71774247363938,49.8848840528994,-0.5896030027847132,-0.4892934719542623,-0.4289589696006857,-2.3345019794301933,3.9162765908036343,0.5849990844726634,-0.4612396980964206,0.48824958801269247,-0.31100178139266177,1.2875009574180467,0.08862390331001535,0.8878752727153696,-1.3466539588015891,79.91966148745745,31.951544623083613,0.39962568470267756,9,-0.8924999237060547,-0.2024993896484375,0.20125102996826172,-0.6099987030029297,3.920001983642571,4,0.06310973546748788,-1.1304474022473774,50.0,1.0270259124338443,50.11000061035156,1.126589857745758,49.54999923706055,0.06310973546748788
4526,2017-09-11,51.2400016784668,51.38000106811523,50.43000030517578,50.43000030517578,285473.0,0.020107548187039193,-1.3456769192368558,2.700011444120901,60.461269581710006,53.05866674666069,-1.4363319476508636,-1.450400781680159,-1.3646619973238074,-3.2121603134421335,4.350253675586118,1.1500015258788991,-0.2777522247668287,1.420001602172853,0.3785295661652057,2.4614736381805002,0.8992655841690294,1.9407376201766766,-2.228923778327932,93.47322332068913,44.44377563076546,0.5207360180038249,9,-1.0200004577636719,-1.2125015258789062,-0.7450008392333984,-1.6200008392333984,2.359996795654297,0,0.05523024831489631,1.2499944980376607,50.22999954223633,-1.1304474022473774,50.0,1.0270259124338443,50.11000061035156,0.05523024831489631
4527,2017-09-12,51.83000183105469,52.20000076293945,51.22000122070313,51.36000061035156,413849.0,0.011514444443038174,-1.613332112630239,0.5802474368574483,68.87630962344633,55.1042012961589,-1.7310091016008258,-1.9954285220484564,-1.8608531792858969,-3.682845598003915,5.164691443176903,0.979999542236321,-0.12163243521581535,1.916501617431642,0.5401742522484696,3.2928289826148145,1.2283379348400558,2.6046653000232283,-2.5820316141181863,87.5211159243339,33.24398918436384,0.688163682591585,9,-1.1125011444091797,-1.6325016021728516,-1.1975011825561523,-2.210000991821289,1.8899993896484446,1,0.038973501286972745,-1.3456769192368558,51.2400016784668,1.2499944980376607,50.22999954223633,-1.1304474022473774,50.0,0.038973501286972745
4528,2017-09-13,52.11000061035156,52.20000076293945,51.7599983215332,51.84000015258789,308977.0,0.0054022529308326295,-1.0465033755311692,0.5744675670411012,73.28489689553587,56.59078535716409,-1.8163709907900412,-2.231533961497803,-2.042177687998162,-3.8349418995511044,6.012949649724832,0.44000244140625,0.14031668571823985,2.0960002899169936,0.4048068284821724,3.787193751351815,1.250403559199583,2.941597020634404,-2.507786727894704,96.31901170464722,33.723101200317046,0.8455967307174108,9,-1.3924999237060547,-1.9125003814697266,-1.4774999618530273,-2.489999771118164,1.2999992370605469,2,0.039531712424976106,-1.613332112630239,51.83000183105469,-1.3456769192368558,51.2400016784668,1.2499944980376607,50.22999954223633,0.039531712424976106
4529,2017-09-14,52.40999984741211,52.45000076293945,52.02000045776367,52.13000106811523,251810.0,0.005757037680804711,1.3888865341414827,1.0370307577106468,73.5199746582185,58.38499250968739,-1.9165959637759826,-2.4832170624909793,-2.233307674107735,-4.007029423047683,6.741856025149591,0.43000030517578125,0.4592732326522935,2.2844995498657212,0.28185626347890747,4.287142836252535,1.2831779066723144,3.285821193059128,-2.4960515392973406,98.5157358049366,31.352457532555405,1.0013216431934082,9,-1.5674991607666016,-2.0874996185302734,-1.7774991989135742,-2.789999008178711,0.6300010681152344,3,0.03434457626981713,-1.0465033755311692,52.11000061035156,-1.613332112630239,51.83000183105469,-1.3456769192368558,51.2400016784668,0.03434457626981713
4530,2017-09-15,52.0,52.52999877929688,51.9900016784668,52.349998474121094,450952.0,-0.007822931665823152,-1.9189417683933079,-1.2499999999999682,71.5174947573913,61.1246241626053,-1.4050968418746805,-2.005944136037911,-1.7238893196339333,-3.480741721923714,7.5679808321516635,0.5399971008300852,0.5726458955836904,1.7664997100830107,-0.39776578895792625,3.9307652091239476,0.6843669605625422,2.848632459603479,-1.7310043482097726,74.76194455242644,2.714712774535343,1.082132749520468,9,-1.1175003051757812,-1.6375007629394531,-1.6924991607666016,-2.3799991607666016,1.4799995422363281,4,0.04019231062669015,1.3888865341414827,52.40999984741211,-1.0465033755311692,52.11000061035156,-1.613332112630239,51.83000183105469,0.04019231062669015
4531,2017-09-18,52.2599983215332,52.81000137329102,52.1500015258789,52.4900016784668,169724.0,0.004999967721792453,-1.9333525482350253,0.6571553133514987,77.86686554891256,64.78469641257769,-1.3973971035047157,-2.1580304634723433,-1.9008363836906739,-3.618965496086183,8.52216944396178,0.8100013732910227,0.6282270953525568,1.8877481460571275,-0.42517328529289244,4.200669577407147,0.7312874303821175,3.0442088617321374,-1.6292421693419143,65.40861641663163,-11.496964234873658,1.1564607156750104,9,-1.237497329711914,-1.757497787475586,-2.0737476348876953,-2.6399974822998047,0.890003204345696,0,0.03616538968710481,-1.9189417683933079,52.0,1.3888865341414827,52.40999984741211,-1.0465033755311692,52.11000061035156,0.03616538968710481
4532,2017-09-19,51.97999954223633,52.68999862670898,51.849998474121094,52.18999862670898,257321.0,-0.0053578030671597165,-2.5744594506849903,0.913026171758353,70.61945982514504,67.14166048561918,-0.8230007746880474,-1.8126629080525092,-1.5309456918249396,-3.2268449839903894,9.656320219938284,0.8400001525878835,0.6635785650222772,1.5072494506835952,-0.9046367076303525,3.919135608997543,0.3013063715266213,2.713192529840569,-0.9569792502470875,20.95243631290585,-53.80197749804431,1.2059430791569736,9,-0.6974983215332031,-1.477499008178711,-1.5837488174438477,-2.3599987030029297,1.1500015258788991,1,0.031165812738579213,-1.9333525482350253,52.2599983215332,-1.9189417683933079,52.0,1.3888865341414827,52.40999984741211,0.031165812738579213
4533,2017-09-20,52.33000183105469,52.70000076293945,51.65999984741211,51.790000915527344,337461.0,0.006733403076196076,-1.5999923706345724,-2.5714441416894602,71.37932803485316,69.36037126653913,-0.9219299923268878,-2.044190642642455,-1.8152781348916136,-3.4602746715740906,10.638260374337724,1.0400009155273438,0.8469209271252396,1.7155015945434542,-0.7860011165611098,4.217004305648018,0.4647502389911722,2.966252950095736,-0.9853249444311274,58.26096475224367,-15.063347366546417,1.2507513555522807,9,-1.0475006103515625,-1.8275012969970703,-2.0862512588500977,-2.710000991821289,1.80999755859375,2,0.026562188821166233,-2.5744594506849903,51.97999954223633,-1.9333525482350253,52.2599983215332,-1.9189417683933079,52.0,0.026562188821166233
4534,2017-09-21,51.90999984741211,52.63999938964844,51.88999938964844,52.540000915527344,209230.0,-0.008026026542069298,-1.2387993418243308,-1.1666666666666667,63.2508748187009,70.08627486043486,-0.2263001420277746,-1.4890665351023316,-1.3523143976885734,-2.9375729108699247,11.428568982815133,0.75,1.0582797024579307,1.1612495422363267,-1.314329819632725,3.6368289041053785,-0.0765401386981992,2.3990392231708526,-0.30156455318840614,21.739101590228945,-46.21937223100642,1.2377896809345257,9,-0.28999900817871094,-1.4074993133544922,-1.5962495803833008,-2.289999008178711,2.4300003051757812,3,0.028896166526858114,-1.5999923706345724,52.33000183105469,-2.5744594506849903,51.97999954223633,-1.9333525482350253,52.2599983215332,0.028896166526858114
4535,2017-09-22,51.90999984741211,52.41999816894531,51.79999923706055,51.90999984741211,196479.0,0.0,-4.636322652240255,-0.0,73.58679935891203,71.54466705790173,0.04142550190503158,-1.3669811383613037,-1.3107235104751567,-2.8288008754677207,12.012801014590394,0.6199989318847656,1.2169572578777235,1.0392496109008817,-1.4113556506929683,3.489854872494732,-0.18605301989604328,2.264552241697807,0.9000015258789134,21.739101590228945,-44.77698374776139,1.2253026307969244,9,0.10500144958496804,-1.4074993133544922,-1.5324993133544922,-2.289999008178711,2.4000015258789134,4,0.021768466026523603,-1.2387993418243308,51.90999984741211,-1.5999923706345724,52.33000183105469,-2.5744594506849903,51.97999954223633,0.021768466026523603
4536,2017-09-25,51.9000015258789,52.27999877929688,51.75,51.81000137329102,157072.0,-0.0001926087760084627,-4.047537737734169,100.0,74.42829124610489,72.1615539048638,0.1730928585685163,-1.209080894509455,-1.2571034227423894,-2.7123374697110165,12.3630870718445,0.5299987792968821,1.38701118676223,0.8960012435913001,-1.4684073989288962,3.2604098861114963,-0.2862030776688016,2.0782055648514017,0.8897998046875131,23.07706415288051,-45.309306650246256,1.1822043212600992,9,0.33499908447266336,-1.397500991821282,-1.522500991821282,-2.2800006866455007,2.4099998474121236,0,0.030443120807416513,-4.636322652240255,51.90999984741211,-1.2387993418243308,51.90999984741211,-1.5999923706345724,52.33000183105469,0.030443120807416513
4537,2017-09-26,51.36000061035156,51.72999954223633,51.1500015258789,51.599998474121094,354502.0,-0.01040464161177479,1.319992065429716,-2.666638409698213,63.04801420755454,71.0241224950881,0.7145561044525337,-0.4914742921148374,-0.6687013116366813,-2.0700064407665693,11.730413968128738,0.75,1.507409007161769,0.22725028991699503,-1.8965881390681645,2.3510887189021545,-0.8346689245755883,1.2891695044095783,1.3882086669921918,13.548334699242131,-51.835210400436694,1.0619192144925804,9,0.6200008392333984,-0.8575000762939453,-1.0349998474121094,-1.739999771118164,3.3299980163574148,1,0.03485204233363204,-4.047537737734169,51.9000015258789,-4.636322652240255,51.90999984741211,-1.2387993418243308,51.90999984741211,0.03485204233363204
4538,2017-09-27,51.52999877929688,51.56000137329102,50.9900016784668,51.290000915527344,282788.0,0.003309933156641298,2.7999593103096174,-1.0000000000000295,65.77318825418953,70.16336845019599,0.5069430204653997,-0.5411513470598166,-0.8189181115448392,-2.1298191145391456,12.352446772288406,0.5699996948242259,1.5337091633046782,0.3032485961914162,-1.7076856622399603,2.3141828546227927,-0.7022185330242721,1.3087157254071045,1.1223180329589795,32.72714241787451,-31.78492431698337,1.0054671292156894,9,0.37000274658202414,-1.027498245239265,-1.4699983596801829,-1.9099979400634837,2.5,2,0.031049919012634986,1.319992065429716,51.36000061035156,-4.047537737734169,51.9000015258789,-4.636322652240255,51.90999984741211,0.031049919012634986
4539,2017-09-28,52.45000076293945,52.63000106811523,51.47999954223633,51.4900016784668,299985.0,0.01785371638728228,-1.346933850261953,4.0000317894267186,70.03610878908859,69.99877000927347,-0.4545934843207107,-1.3242767711696075,-1.718678823756946,-2.9257424848539273,13.570044690770116,1.1500015258788991,1.474633565817335,1.0932504653930692,-0.8787223607521142,3.0652232915382527,0.10726405232047398,2.0792368784656645,-1.4599990844726562,89.02436755087079,25.368170660245468,0.9859864130725934,9,-0.5499992370605469,-1.947500228881836,-2.395000457763672,-2.8299999237060547,1.950000762939446,3,0.032221136360842895,2.7999593103096174,51.52999877929688,1.319992065429716,51.36000061035156,-4.047537737734169,51.9000015258789,0.032221136360842895
4540,2017-09-29,52.66999816894531,52.93000030517578,52.43000030517578,52.43000030517578,280559.0,0.004194421407164306,-3.1667037543313095,0.24999801317661272,65.05260672527652,68.5749634733139,-0.6364908165141969,-1.4401149891945977,-1.9099808505273046,-3.1141268189300177,14.78268971456039,0.5,1.364206531921269,1.2002479553222685,-0.8020727437797674,3.2025686544243044,0.19908760577124696,2.20140830487329,-1.6799964904785156,86.59781854219472,25.609777130113386,1.0011603495510184,9,-0.7099971771240234,-2.1074981689453125,-2.526247978210449,-3.049997329711914,1.7700004577636648,4,0.0317068927605777,-1.346933850261953,52.45000076293945,2.7999593103096174,51.52999877929688,1.319992065429716,51.36000061035156,0.0317068927605777
4541,2017-10-02,53.38000106811523,53.47000122070313,52.79999923706055,52.93999862670898,280220.0,0.013480214996258288,1.1612871469881723,1.833359824522364,65.91375335744343,68.05210719912483,-1.3085184737653748,-1.9537616351223974,-2.569228895451623,-3.7786464516157494,16.243041811762502,0.8000030517578196,1.241266616905385,1.7220008850097557,-0.25387062386241155,3.697872393881923,0.7340651305736756,2.7099366394458357,-2.3123994445800733,96.37096091934166,37.13889962907447,0.987935754436082,10,-1.1499996185302663,-2.5475006103515554,-3.2012510299682546,-3.760000228881829,0.5999984741211009,0,0.017422260894844666,-3.1667037543313095,52.66999816894531,-1.346933850261953,52.45000076293945,2.7999593103096174,51.52999877929688,0.017422260894844666
4542,2017-10-03,53.38000106811523,53.38000106811523,53.38000106811523,53.38000106811523,0.0,0.0,1.0,0.0,63.83442718457893,67.2137848824277,-1.2170272685674135,-1.7413978705127704,-2.543217898343869,-3.731344237003917,17.707130136402995,0.0,1.1580487817497485,1.5305007934570227,-0.32379705357293886,3.3847986404869843,0.6033518699420384,2.457649716972007,-2.1682554687499973,96.37096091934166,40.102189107578766,0.9271489235149822,10,-1.1499996185302663,-2.5475006103515554,-3.2537508010864187,-3.760000228881829,0.12999725341797586,1,0.017422260894844666,1.1612871469881723,53.38000106811523,-3.1667037543313095,52.66999816894531,-1.346933850261953,52.45000076293945,0.017422260894844666
4543,2017-10-04,53.7599983215332,53.84000015258789,53.33000183105469,53.56000137329102,316910.0,0.007118719479474844,1.8333192048488958,100.0,64.45395078630172,67.34745998993891,-1.5341834436907789,-1.9330335172152502,-2.915141157421445,-4.0603115461546295,19.325224988721487,0.5099983215332031,1.0196730686538302,1.7279981613159165,-0.12391504237562856,3.5799113650074617,0.8020415594701404,2.6539547631616927,-2.4127573848876978,96.61009278117221,43.798066086782235,0.9259566018457741,10,-1.3449974060058594,-2.30999755859375,-3.884998321533203,-4.139997482299805,-1.109996795654304,2,0.017299113359593887,1.0,53.38000106811523,1.1612871469881723,53.38000106811523,-3.1667037543313095,52.66999816894531,0.017299113359593887
4544,2017-10-05,53.709999084472656,53.90999984741211,53.25,53.7599983215332,245267.0,-0.0009300453612648418,2.7714030364791666,-0.2500000000000089,69.83758762302627,66.93088090817382,-1.3432612442201588,-1.6768103453033518,-2.868121026242761,-3.9641645245965904,20.84478209934091,0.6599998474121094,0.9725310870644819,1.4924989700317397,-0.24191845194533101,3.2269163920088104,0.6252902590432043,2.359707681020275,-2.1633374105517618,86.48643075677947,34.94517110080581,0.8672087109885364,10,-1.2599983215332031,-2.1374988555908203,-3.9324989318847656,-4.089998245239258,-0.8400001525878835,3,0.005957916594281576,1.8333192048488958,53.7599983215332,1.0,53.38000106811523,1.1612871469881723,53.38000106811523,0.005957916594281576
4545,2017-10-06,53.4000015258789,53.90999984741211,53.22000122070313,53.86000061035156,176875.0,-0.005771691749728136,1.4642915531334897,9.200122072175315,63.073440850713006,65.66923086424138,-0.8936576152339342,-1.1775194417687729,-2.5547723951429404,-3.601130228916439,22.730777737926644,0.6899986267089773,0.8837488688619217,1.0240013122558551,-0.5139175449971347,2.561920169508845,0.2550418836293602,1.79296074088235,-1.6170060346088846,54.054230531307354,4.090828815260103,0.7689594286264965,10,-0.950000762939446,-1.8275012969970632,-3.6075010299682546,-3.7800006866455007,-0.5200004577636719,4,0.018726591225196376,2.7714030364791666,53.709999084472656,1.8333192048488958,53.7599983215332,1.0,53.38000106811523,0.018726591225196376
4546,2017-10-09,54.06999969482422,54.1500015258789,53.5099983215332,53.63999938964844,219490.0,0.012546781831469067,1.1694877995164055,-0.9347851326024436,72.00001927427529,66.66389809387702,-1.3672519205148532,-1.7124275695055715,-3.208084574908689,-4.209585574699247,23.664388378769342,0.75,0.9070271765797528,1.552499580383298,-0.0640835990679065,3.1690827598345024,0.7442079906576922,2.3607911701089037,-2.0743037679399947,91.3976553975904,36.204546580826324,0.8082915897256031,10,-1.4999980926513672,-2.3774986267089844,-4.234999656677246,-4.44999885559082,0.6700019836425781,0,0.006842961604828224,1.4642915531334897,53.4000015258789,2.7714030364791666,53.709999084472656,1.8333192048488958,53.7599983215332,0.006842961604828224
4547,2017-10-10,53.849998474121094,54.20000076293945,53.77000045776367,54.11000061035156,273615.0,-0.004068822303399888,-1.0476294277929155,-0.6046557016376573,66.45019750574677,66.73912134405005,-0.8458503666548722,-1.4053889708855465,-2.9858600909549153,-3.941230241614278,23.939326776623226,0.43000030517578125,0.8835284915598507,1.2314985275268526,-0.45512059170129504,2.9181176467550003,0.38818896791277524,2.07480808714093,-1.5957858753575067,64.28546405035377,9.088792072975608,0.8433095596140749,10,-1.0099983215332031,-2.132497787475586,-4.014998435974121,-4.229997634887695,0.9099998474121094,1,0.002414133181038336,1.1694877995164055,54.06999969482422,1.4642915531334897,53.4000015258789,2.7714030364791666,53.709999084472656,0.002414133181038336
4548,2017-10-11,54.16999816894531,54.16999816894531,53.7599983215332,53.7599983215332,374555.0,0.005942427184617349,1.0,-1.5769095337304497,75.00002109902269,67.29066715626496,-0.8403566538421003,-1.6476201862402817,-3.297938062684395,-4.215154628690854,24.222224146951483,0.4099998474121094,0.8730008908215581,1.4484983444213881,-0.3549279218735606,3.251924610716337,0.5467852112739138,2.3502114775688625,-1.6433752271971045,96.93850938688442,35.96019359177177,0.9017131331474739,10,-0.8549976348876953,-2.4524974822998047,-4.33499813079834,-4.549997329711914,1.5800018310546875,2,-0.012183863203275469,-1.0476294277929155,53.849998474121094,1.1694877995164055,54.06999969482422,1.4642915531334897,53.4000015258789,-0.012183863203275469
4549,2017-10-12,54.209999084472656,54.349998474121094,53.81999969482422,54.16999816894531,353384.0,0.0007384330234345704,2.3124955296473786,0.09756324491295974,75.21932447976569,68.42030246231931,-0.6754812464114934,-1.6293953679886783,-3.3097239606672275,-4.209497563011524,24.36993000859183,0.529998779296875,0.9858551457314135,1.3984992980957003,-0.5157268263557242,3.3127254225471248,0.4413862358699916,2.355612360321409,-1.4491032477576766,87.61064336882465,20.773713824573733,0.9571130622257116,10,-0.6350002288818359,-2.157499313354492,-4.374999046325684,-4.589998245239258,1.6000022888183665,3,-0.028776933867179944,1.0,54.16999816894531,-1.0476294277929155,53.849998474121094,1.1694877995164055,54.06999969482422,-0.028776933867179944
4550,2017-10-13,54.09000015258789,54.31999969482422,53.95000076293945,54.16999816894531,306984.0,-0.0022135940585016334,-1.0555679181104365,-1.9999046347510967,73.44755111659677,69.25739110222524,-0.3719911093938393,-1.4174648038413835,-3.1655464196889724,-4.039843624346133,24.457295812687207,0.3699989318847656,1.0842210822290141,1.1740003585815444,-0.7814438157551322,3.129444532918221,0.19627827141320608,2.1517224457498827,-1.0748478938879344,69.04782448762722,-3.1871047980341984,0.9777220871683385,10,-0.30500030517578125,-2.0375003814697266,-4.407500267028809,-4.469999313354492,2.270000457763672,4,-0.02255502342875748,2.3124955296473786,54.209999084472656,1.0,54.16999816894531,-1.0476294277929155,53.849998474121094,-0.02255502342875748
4551,2017-10-16,54.1500015258789,54.27000045776367,53.93999862670898,54.209999084472656,213073.0,0.0011092877264142764,2.666680795151183,0.7499880787755406,83.29360823465774,71.41952233001177,-0.3478630110668348,-1.4004117338214215,-3.1888902289509744,-4.0439081453599,24.30249288264795,0.3300018310546946,1.0859548594583757,1.1395015716552663,-0.8645304614827296,3.1435336047932623,0.1374855550862648,2.141517588224268,-0.9212738727115592,66.10222092910364,-12.996176569231736,1.002016016568998,10,-0.36500167846678977,-1.7600021362304616,-4.467501640319817,-4.530000686645501,2.289997100830078,0,-0.023453378060510732,-1.0555679181104365,54.09000015258789,2.3124955296473786,54.209999084472656,1.0,54.16999816894531,-0.023453378060510732
4552,2017-10-17,53.599998474121094,54.31000137329102,53.5,54.18999862670898,425931.0,-0.01015702744708058,-1.0506439136040508,9.833736012206245,72.64770058046837,72.32993897380805,0.26443682292527626,-0.7618816679925331,-2.6339775345031526,-3.458880992863527,24.27005468407471,0.8100013732910227,1.1153387110766957,0.5084985733032212,-1.4506120428825042,2.4676091894889467,-0.4710567347896415,1.488053881396084,-0.19186748960115096,11.764547486334385,-70.17570599720763,0.9795553080928644,10,0.18500137329101562,-0.9299983978271484,-3.476247787475586,-3.9799976348876953,2.0900001525878835,1,0.021268717104462542,2.666680795151183,54.1500015258789,-1.0555679181104365,54.09000015258789,2.3124955296473786,54.209999084472656,0.021268717104462542
4553,2017-10-18,53.72000122070313,54.1500015258789,52.43999862670898,53.38000106811523,721450.0,0.0022388572760869696,1.8500030199667823,-0.5762712960269278,66.84350535221193,71.9972631659398,0.15440071924418675,-0.8141517923374764,-2.7288770395097615,-3.5393733175899484,23.886457698706742,1.7100028991699219,1.091830051207893,0.5590013504028377,-1.3849270170411359,2.5029297178468113,-0.41296283331914907,1.5309655341248245,0.6299972534179616,67.01584797132037,-13.448817597991038,0.971964183721986,10,-0.32500267028809304,-1.0500011444091868,-3.2625007629394602,-4.100000381469734,2.659999847412095,2,0.019359588183130327,-1.0506439136040508,53.599998474121094,2.666680795151183,54.1500015258789,-1.0555679181104365,54.09000015258789,0.019359588183130327
4554,2017-10-19,53.40999984741211,54.04999923706055,52.97000122070313,53.59000015258789,410302.0,-0.005770688128196699,-1.0377367996775633,-0.5294124246877899,59.58550298109351,71.60971451375985,0.46642115398578454,-0.40687288541323596,-2.345760017797332,-3.198049073724661,23.482130655595018,1.0799980163574148,1.0798249865821106,0.17399997711181925,-1.6803873125717033,2.0283872667953418,-0.7531936677299456,1.101193621953584,0.9017986297607408,51.595780297911645,-26.93258640182887,0.9271936448417627,10,-0.015001296997070312,-0.7399997711181641,-2.9524993896484375,-3.789999008178711,2.6399993896484375,3,0.043812023203015915,1.8500030199667823,53.72000122070313,-1.0506439136040508,53.599998474121094,2.666680795151183,54.1500015258789,0.043812023203015915
4555,2017-10-20,53.040000915527344,53.77999877929688,52.93999862670898,53.63000106811523,319844.0,-0.006927521680243798,-1.126569931673867,3.277773068282926,45.17045300607871,68.62865159507135,0.8716466801363154,0.05494033225100026,-1.8798081599016996,-2.800237344342591,23.184379481372137,0.8400001525879048,1.0245039503642772,-0.2524990081787095,-2.002709068025041,1.497711051667622,-1.1276040381018788,0.6226060217444598,1.234361564636231,32.08563676791593,-42.360493521815584,0.8751050299231666,10,0.3549976348876953,-0.37000083923339844,-2.457500457763672,-3.4200000762939453,2.6599998474121094,4,0.052224743777347316,-1.0377367996775633,53.40999984741211,1.8500030199667823,53.72000122070313,-1.0506439136040508,53.599998474121094,0.052224743777347316
4556,2017-10-23,53.47999954223633,53.56999969482422,53.11000061035156,53.20000076293945,243335.0,0.008295599907883311,1.0,-0.47457407946206887,51.26260728838548,66.9411415709201,0.37901246245510123,-0.27470384183542507,-2.2449708776024266,-3.209582241991498,22.9532982775414,0.529998779296875,0.958111849300586,0.10849971771240519,-1.5151188586360433,1.7321182940608537,-0.7033095704618191,0.9203090058866294,0.7576756608581547,55.61494053568874,-15.39451307292601,0.8118092881742256,10,-0.08500099182128906,-0.8099994659423828,-2.8575000762939453,-3.654998779296875,2.6899986267089844,0,0.05385192768823277,-1.126569931673867,53.040000915527344,-1.0377367996775633,53.40999984741211,1.8500030199667823,53.72000122070313,0.05385192768823277
4557,2017-10-24,53.1500015258789,53.540000915527344,52.83000183105469,53.36000061035156,208771.0,-0.0061704940011604315,1.4912261915915996,-0.7500000000000254,42.19952916292265,63.29664246690898,0.6696998594766228,0.20687920524353132,-1.851616406283604,-2.8451892360250852,23.688231594322925,0.7099990844726562,0.9412618131906356,-0.3109983444213924,-1.637995693465676,1.0159990046228913,-0.9744970189435378,0.352500330100753,1.0517201456878738,41.520566983516524,-25.166193647463224,0.6634986745221433,10,0.24499702453613992,-0.48000144958495383,-2.387500762939446,-3.19000053405761,1.9499969482421946,1,0.06190022589610211,1.0,53.47999954223633,-1.126569931673867,53.040000915527344,-1.0377367996775633,53.40999984741211,0.06190022589610211
4558,2017-10-25,53.13000106811523,53.709999084472656,53.040000915527344,53.09000015258789,308911.0,-0.00037630211080863507,-8.571444141689373,-0.19048138056308414,42.52580081583369,59.66402872647209,0.5885555621687146,0.3719646572348907,-1.771698917048468,-2.786569118430265,24.595127485590222,0.6699981689453125,0.8110010995777088,-0.4109989166259851,-1.3969180932152483,0.5749202599632781,-0.9039585049206167,0.08196067166864651,1.0364861425543879,24.59015368259717,-37.95657377751662,0.4929595882946315,10,0.2499980926513743,-0.46000099182128196,-2.237500190734856,-2.749999999999993,3.4699974060058665,2,0.04818365343738096,1.4912261915915996,53.1500015258789,1.0,53.47999954223633,-1.126569931673867,53.040000915527344,0.04818365343738096
4559,2017-10-26,54.13999938964844,54.18999862670898,53.040000915527344,53.15999984741211,386817.0,0.019009943557846798,1.1296293025802384,24.499427808510934,58.07857606903104,57.95636483229812,-0.4832336070264347,-0.5322186180984119,-2.7113876716961656,-3.746094076151529,24.58308967889445,1.1499977111816335,0.7514847434137408,0.5144994735717745,-0.3612426388327492,1.3902415859762982,0.07662841736951265,0.9523705297740364,-1.7000007629394602,96.32357684809946,31.35169473630083,0.4378710562022601,10,-0.7649993896484375,-1.4699993133544922,-3.2474985122680664,-3.7249984741210938,2.220001220703125,3,0.041374246466930664,-8.571444141689373,53.13000106811523,1.4912261915915996,53.1500015258789,1.0,53.47999954223633,0.041374246466930664
4560,2017-10-27,54.34000015258789,54.70000076293945,54.22000122070313,54.45000076293945,353649.0,0.003694140472740637,-1.7428664850136948,-0.11224557319745739,53.28467356529018,54.622038757923946,-0.7197297921519237,-0.6331542686456686,-2.826344312358394,-3.899055547759552,24.51858898913039,0.5600013732910156,0.6226984498014616,0.631000137329103,-0.17698264561266797,1.438982920270874,0.22700874585821396,1.034991528799992,-1.8650015258789168,80.74861946639086,18.32961643524942,0.4039913914708872,10,-0.7700004577636719,-1.4949989318847656,-3.278749465942383,-3.8374996185302734,2.450000762939453,4,0.03146851453203792,1.1296293025802384,54.13999938964844,-8.571444141689373,53.13000106811523,1.4912261915915996,53.1500015258789,0.03146851453203792
4561,2017-10-30,54.31000137329102,54.59000015258789,54.209999084472656,54.41999816894531,293054.0,-0.000552057033725295,-1.4516089337353104,0.9999653211263052,55.86738094890554,52.75755879886141,-0.7427570932890575,-0.5585468179214743,-2.69845212641507,-3.810218060731792,23.95398664213497,0.3800010681152344,0.4805770496979278,0.5545013427734418,-0.28035624231111456,1.389358927857998,0.13707255023116716,0.9719301353157164,-1.7460026611328274,79.14440575346472,16.260835523452343,0.41742879254227766,10,-0.740001678466804,-1.4650001525878977,-3.051250457763679,-3.8075008392334055,3.1699981689453054,0,0.02559380140859302,-1.7428664850136948,54.34000015258789,1.1296293025802384,54.13999938964844,-8.571444141689373,53.13000106811523,0.02559380140859302
4562,2017-10-31,54.31000137329102,54.31000137329102,54.31000137329102,54.31000137329102,0.0,0.0,1.0,-0.0,51.944487712973974,51.10211239450164,-0.7056593963249611,-0.5115274384598507,-2.6141757811966286,-3.75477379799959,23.35887248273768,0.0,0.34710962585479166,0.5080013275146555,-0.34225143738142094,1.358254092410732,0.08287494506662085,0.9331277099626902,-1.6605625791015797,76.50605870497952,17.189530796697348,0.42512638244803796,10,-0.5450000762939524,-1.4650001525878977,-2.941250801086433,-3.8075008392334055,3.1499977111816335,1,0.034247776627179594,-1.4516089337353104,54.31000137329102,-1.7428664850136948,54.34000015258789,1.1296293025802384,54.13999938964844,0.034247776627179594
4563,2017-11-01,54.68999862670898,55.0,54.4000015258789,54.54999923706055,476827.0,0.006996819072164984,-1.7272979487090008,100.0,56.091366872344025,50.71387504908503,-1.043307601182896,-0.8624998504803543,-2.8884304061295154,-4.0846176083384265,22.635526484119932,0.6899986267089773,0.17394789104827169,0.8414985656738239,-0.09629825740408648,1.7792953887517342,0.37260015413486514,1.3103969772127826,-1.958537353769536,84.18359601558541,27.27100506032336,0.46889841153895556,11,-0.7749977111816335,-1.6949977874755788,-3.448747634887688,-4.18749809265136,2.8600006103515696,2,0.007496797544476186,1.0,54.31000137329102,-1.4516089337353104,54.31000137329102,-1.7428664850136948,54.34000015258789,0.007496797544476186
4564,2017-11-02,54.02999877929688,54.86000061035156,53.88000106811523,54.77000045776367,290478.0,-0.012068017260650876,1.1304291939810995,-5.285749318801307,49.330341747523285,51.17608490924553,-0.31973575229136486,-0.18687859113031635,-2.1194727487365483,-3.3740407883171173,21.672536619279345,0.9799995422363352,0.06524107997789486,0.16549873352051492,-0.7732673054363204,1.1042647724773502,-0.3038842859579063,0.6348817529989361,-1.1624251827338057,13.392665556317409,-40.25054706190551,0.4693830194784187,11,-0.11499786376953836,-0.789999008178718,-2.8287477493286204,-3.527498245239265,3.8899993896484304,3,0.04756616237068978,-1.7272979487090008,54.68999862670898,1.0,54.31000137329102,-1.4516089337353104,54.31000137329102,0.04756616237068978
4565,2017-11-03,54.4000015258789,54.54999923706055,53.93000030517578,54.22000122070313,195435.0,0.0068480983701926235,1.5833518771656547,-0.24324310391931794,52.60960284151092,51.32575108181503,-0.5325366308145192,-0.5039609313573692,-2.3818701262991837,-3.7019785023314,20.70990006232038,0.6199989318847656,0.004010738936138125,0.4855014801025348,-0.4556166589912536,1.4266196191963232,0.014942410555640606,0.956060549649429,-1.4044823451096065,46.42865657814488,-5.405651552037483,0.4705590695468951,11,-0.4850006103515554,-0.6850013732910085,-3.1987504959106374,-3.897500991821282,3.4399986267089915,4,0.03602939392456195,1.1304291939810995,54.02999877929688,-1.7272979487090008,54.68999862670898,1.0,54.31000137329102,0.03602939392456195
4566,2017-11-06,54.43999862670898,54.83000183105469,54.290000915527344,54.5,288613.0,0.000735240803459325,-2.0000317894268367,-0.33334039757561784,59.81309743978249,53.28281422368835,-0.47163456733617437,-0.5426387514803892,-2.304002567562101,-3.709869105403655,19.599405077464606,0.5400009155273438,0.001283307555546287,0.5069986343383732,-0.4611482203280559,1.4751454890048024,0.022925207005158654,0.9910720616715878,-1.3242105967858393,49.9998297008522,-6.617876465508303,0.48407342733321385,11,-0.4199981689453054,-0.7199993133544851,-3.1787481307983327,-3.8774986267089773,3.710002899169922,0,0.04316683225751272,1.5833518771656547,54.4000015258789,1.1304291939810995,54.02999877929688,-1.7272979487090008,54.68999862670898,0.04316683225751272
4567,2017-11-07,53.97999954223633,54.63000106811523,53.84000015258789,54.61999893188477,301618.0,-0.008449652756731818,1.393928885189839,10.666412359335114,52.8138399459005,54.42592968258466,0.13240495893037263,-0.07631358307391167,-1.7145468500298406,-3.215801306438024,18.10393575044089,0.7900009155273366,0.08873743614863372,0.040499496459958095,-0.9270464246286991,1.0080454175486153,-0.4432734640843705,0.5242724570042867,-0.7511587941085764,12.068914488287891,-41.44756552019041,0.4837729605443286,11,0.04000091552734375,-0.26000022888183594,-2.4487485885620117,-3.1474990844726562,4.270000457763672,1,0.06483882974584776,-2.0000317894268367,54.43999862670898,1.5833518771656547,54.4000015258789,1.1304291939810995,54.02999877929688,0.06483882974584776
4568,2017-11-08,53.5099983215332,54.13999938964844,53.13000106811523,54.0,424334.0,-0.0087069511798602,1.6233707041332652,0.7656283527644575,51.046011080199776,53.644533572714515,0.739772331644339,0.36017314198486616,-1.14576719204058,-2.7086897000913766,16.306130580356747,1.0099983215332102,0.11099056163628518,-0.39650173187256144,-1.3758948442949404,0.5828913805498175,-0.8861982880837544,0.09319482433863158,1.4900016784667969,21.965164969163006,-30.480882111758,0.48969655621118974,11,0.5550022125244141,0.21000099182128906,-1.9787473678588867,-2.6774978637695312,4.650001525878906,2,0.07381799452140725,1.393928885189839,53.97999954223633,-2.0000317894268367,54.43999862670898,1.5833518771656547,54.4000015258789,0.07381799452140725
4569,2017-11-09,52.6500015258789,53.56999969482422,52.22000122070313,53.5099983215332,598428.0,-0.01607170290843063,1.7551002137009832,1.7550894893772868,46.29980832373012,52.86843743476339,1.5267389171477106,1.1566062932346668,-0.20139608544424448,-1.818282352630142,14.62066293652175,1.3499984741210866,0.18559559475885834,-1.1784986495971737,-2.29500154466632,-0.06199575452802719,-1.7367500971317469,-0.6202472020626004,2.3125984954834067,16.475103625276468,-36.954086470696645,0.5582514475345743,11,0.9599990844726634,0.9599990844726634,-0.7175006866455007,-1.6325016021728445,5.449996948242195,3,0.09306738023118899,1.6233707041332652,53.5099983215332,1.393928885189839,53.97999954223633,-2.0000317894268367,54.43999862670898,0.09306738023118899
4570,2017-11-10,52.86999893188477,53.38999938964844,52.4900016784668,52.79999923706055,735570.0,0.0041784881221273995,-1.6087086323378188,-0.08139529725918175,43.96037539733383,51.545436817922095,1.2027781918977567,0.8859460356787636,-0.3507764560027411,-2.012827727257104,12.844110526865638,0.8999977111816406,0.27156299759280955,-0.8975011825561481,-2.084906238423791,0.2899038733114949,-1.4912037104899696,-0.3037986546223266,1.9828971374511681,24.9041210413391,-27.081666362031182,0.5937025279338227,11,0.7400016784667898,0.7400016784667898,-0.8587484359741282,-1.8174991607666087,6.0100021362304545,4,0.09551729410032195,1.7551002137009832,52.6500015258789,1.6233707041332652,53.5099983215332,1.393928885189839,53.97999954223633,0.09551729410032195
4571,2017-11-13,52.88000106811523,53.27000045776367,52.54999923706055,53.1500015258789,409791.0,0.00018918359055275502,1.8235434914317838,-3.8571662125336683,47.145867659618716,51.01225681199374,1.0824274057716323,0.817851951621158,-0.26296027254925747,-1.995863727788759,10.99412738981147,0.720001220703125,0.20092378184828164,-0.8239990234375085,-2.060111206318396,0.4121131594433791,-1.4420551148779523,-0.2059429319970647,1.8675792072753978,27.385887518657558,-24.852799409810967,0.6180560914404444,11,0.7299995422363352,0.7299995422363352,-0.8687505722045827,-1.8275012969970632,5.6899986267089915,0,0.09379725764535518,-1.6087086323378188,52.86999893188477,1.7551002137009832,52.6500015258789,1.6233707041332652,53.5099983215332,0.09379725764535518
4572,2017-11-14,54.7400016784668,55.34000015258789,53.29999923706055,53.47000122070313,791594.0,0.03517398965169627,-1.5341556629143733,-4.7036974243772605,62.2526830650463,51.69684750007176,-0.7936208811046441,-1.0038303401688609,-1.9994168481896537,-3.8112620955554775,9.982922803391553,2.4599990844726634,0.18553971205514586,0.9790014266967759,-0.3393209440321314,2.2973237974256833,0.31984024133232225,1.6381626120612296,-2.5200004577636648,80.76927309206991,23.999135636764265,0.6591611853644523,11,-0.9600009918212891,-0.9600009918212891,-2.608750343322754,-3.5675010681152344,3.259998321533203,1,0.06229447831298662,1.8235434914317838,52.88000106811523,-1.6087086323378188,52.86999893188477,1.7551002137009832,52.6500015258789,0.06229447831298662
4573,2017-11-15,54.7599983215332,55.0,53.709999084472656,54.52000045776367,569849.0,0.00036530220046149253,2.583329801212224,0.18897462776678198,55.55555555555559,52.38853792318646,-0.8969698108702673,-0.9928205418288485,-1.9111431635268872,-3.7831335222258105,10.743054196803408,1.2900009155273438,0.1598975594401253,0.9469982147216811,-0.4445259342743455,2.3385223637177077,0.2512361402236678,1.6427602892196944,-2.4775971221923783,81.41019135848502,28.418763912069984,0.6957620744980118,11,-0.9799976348876953,-0.9799976348876953,-2.481247901916504,-3.562498092651367,3.0500030517578196,2,0.0637326841753103,-1.5341556629143733,54.7400016784668,1.8235434914317838,52.88000106811523,-1.6087086323378188,52.86999893188477,0.0637326841753103
4574,2017-11-16,55.75,55.81999969482422,53.95000076293945,54.459999084472656,594903.0,0.01807892090598373,1.6153825633693106,5.375051657818609,61.06751783837526,53.32830625617139,-1.8073986120818262,-1.8957213642305533,-2.7755921176527636,-4.696171066070178,11.801453930851768,1.8699989318847656,0.17865156295655282,1.8199998855590849,0.19691693451765246,3.4430828366005173,1.0084584100383722,2.6315413610797975,-3.406446821594237,97.89790581014252,46.41749633557662,0.811541475520716,11,-1.7299995422363281,-1.7299995422363281,-3.2337493896484375,-4.552499771118164,2.4199981689453125,3,0.04322869681456698,2.583329801212224,54.7599983215332,-1.5341556629143733,54.7400016784668,1.8235434914317838,52.88000106811523,0.04322869681456698
4575,2017-11-17,55.81000137329102,56.15999984741211,55.47999954223633,55.97000122070313,413451.0,0.0010762578168792558,1.518533170383728,-0.12403080144071255,61.718761175881596,53.54004667129352,-1.8398364032194294,-1.8314609310965508,-2.7141696273035905,-4.682069831765197,13.060078080337329,0.6800003051757812,0.150022159413723,1.7415012359619197,-0.027950227998310595,3.51095269992215,0.8567755039818081,2.6262269679420314,-3.327390334228518,90.30475304858739,40.57530660204309,0.8847257319801135,11,-1.6200008392334055,-1.6200008392334055,-2.9962520599365305,-4.5375022888183665,1.7199974060058594,4,0.041032020148381365,1.6153825633693106,55.75,2.583329801212224,54.7599983215332,-1.5341556629143733,54.7400016784668,0.041032020148381365
4576,2017-11-20,56.36000061035156,56.4900016784668,55.13000106811523,55.31000137329102,485537.0,0.00985485080679016,1.0763346330469024,-6.562501490117496,64.74821052100036,54.86608784630461,-2.3343206403235612,-2.2710740445928153,-3.166410833682619,-5.151940191800719,14.22017378323345,1.3600006103515696,0.22108154135748492,2.147500419616698,0.12853904225625,4.166461796977146,1.1380197309364704,3.1569811082969252,-3.6567462427880812,95.9247345259734,47.53415373630491,1.0094806886802246,11,-2.0049991607666016,-2.0049991607666016,-3.441250801086426,-5.087501525878906,0.9399986267089844,0,0.04471256973870252,1.518533170383728,55.81000137329102,1.6153825633693106,55.75,2.583329801212224,54.7599983215332,0.04471256973870252
4577,2017-11-21,56.43999862670898,56.86999893188477,56.1500015258789,56.459999084472656,495745.0,0.0014194112045968765,-1.4000127157707252,-0.019048068853526046,63.157906813457174,56.21185403888877,-2.267078473356932,-2.2050079196698675,-3.164726054964298,-5.1450219765847365,15.438262384207924,0.7199974060058736,0.2540593672666489,2.0629985809326072,-0.12084717122696986,4.246844333092184,0.9710757048528222,3.1549214570123922,-3.4338044742732308,86.39239474875467,40.77254444582432,1.0919228760797872,11,-1.8949985504150249,-1.8949985504150249,-3.352499008178704,-5.167499542236321,0.9000015258789134,1,0.03773921190542451,1.0763346330469024,56.36000061035156,1.518533170383728,55.81000137329102,1.6153825633693106,55.75,0.03773921190542451
4578,2017-11-22,55.68999862670898,56.56000137329102,55.38000106811523,56.18000030517578,726549.0,-0.0132884482326171,-1.126132813708204,24.499523173747136,62.31454980023751,57.99126975850069,-1.3134486074645508,-1.3211202458009268,-2.3491007816827434,-4.311744273270513,16.663698401687515,1.1800003051757955,0.23266836028060567,1.1849987030029254,-0.991183140553332,3.361180546559183,0.09690778122479315,2.2730896247810577,-2.2974239963283267,59.58900530399982,9.483978411880209,1.0880909217781303,11,-1.009998321533196,-1.1449985504150249,-2.46249866485595,-4.417499542236321,2.010002136230476,2,0.04147964500367474,-1.4000127157707252,56.43999862670898,1.0763346330469024,56.36000061035156,1.518533170383728,55.81000137329102,0.04147964500367474
4579,2017-11-23,56.38000106811523,56.54999923706055,54.75,54.75,510685.0,0.012390060305645711,-1.2085865736786061,-3.3265213972642638,64.02267207352754,60.22041383363333,-1.5854339716045445,-1.9338525934512418,-2.973778361914519,-4.911295985261063,16.960941290367725,1.7999992370605469,0.303944270133357,1.7630010604858342,-0.5597205170815087,4.085722638053177,0.6016402717021592,2.924361849269509,-2.639684007584165,76.88688157338288,25.229697933188575,1.1613607887836719,11,-1.670001983642571,-1.8350009918212749,-3.347501754760735,-5.107501983642571,2.2199974060058665,3,0.025363609047260427,-1.126132813708204,55.68999862670898,-1.4000127157707252,56.43999862670898,1.0763346330469024,56.36000061035156,0.025363609047260427
4580,2017-11-24,56.04999923706055,56.56000137329102,55.95000076293945,56.43000030517578,305354.0,-0.005853171777275956,-1.1034575745019746,-0.2331293368749937,60.95238737817625,61.75447158013973,-0.8458632624671409,-1.5485693349766478,-2.5677219199365737,-4.495277035081479,16.586760246255196,0.6100006103515696,0.4252153454864498,1.347499275207518,-1.0567501111552744,3.7517486615703106,0.14537458202612186,2.5496239683889144,-1.9967139893941166,61.32074962437788,9.06339009722597,1.2021246931813971,11,-0.9650001525878906,-1.5049991607665945,-3.0174999237060547,-4.777500152587891,2.5300025939941406,4,0.037823353447666186,-1.2085865736786061,56.38000106811523,-1.126132813708204,55.68999862670898,-1.4000127157707252,56.43999862670898,0.037823353447666186
4581,2017-11-27,55.70000076293945,56.27999877929688,55.43999862670898,56.11000061035156,274001.0,-0.0062443974823406245,1.2400118001902227,1.078943934146464,61.87846497379766,61.71289179222321,-0.06010097768832878,-1.1479523676874663,-2.152549571793628,-4.071041571624576,16.109584443282156,0.8400001525879048,0.6536501554742244,0.9280008316040025,-1.5086197605128149,3.36462142372082,-0.29030946445440975,2.1463111276624147,-1.36504414685119,44.81137931965185,-12.011965509012128,1.2183102960584102,11,-0.4100017547607422,-1.1550006866455007,-2.667501449584961,-4.427501678466797,3.3800010681152344,0,0.03285454203395699,-1.1034575745019746,56.04999923706055,-1.2085865736786061,56.38000106811523,-1.126132813708204,55.68999862670898,0.03285454203395699
4582,2017-11-28,56.16999816894531,56.22000122070313,55.38000106811523,55.959999084472656,310161.0,0.008438014354904322,4.419265129328221,-0.5121930795783363,68.37017979146655,63.13673892954666,-0.34187313921123064,-1.5509782194962156,-2.54154137020366,-4.459163814951772,15.628804460266604,0.8400001525879048,0.9180223543437975,1.3049983978271484,-1.1984432993439,3.808440094998197,0.05327754924162065,2.5567192464126762,-1.5815373212773949,78.45287798668409,16.5088588180988,1.2517208485855258,11,-0.7599983215332031,-1.62499809265136,-3.1374988555908203,-4.897499084472656,3.19000244140625,1,0.020117520116637255,1.2400118001902227,55.70000076293945,-1.1034575745019746,56.04999923706055,-1.2085865736786061,56.38000106811523,0.020117520116637255
4583,2017-11-29,55.099998474121094,56.54999923706055,54.93000030517578,56.27999877929688,509551.0,-0.01904930976864072,-1.1315822495721004,-5.619073569482323,66.44293927409103,63.73400797795952,0.8732601338852959,-0.47293507848565497,-1.4125827437452472,-3.327609046635871,14.419209011927878,1.6199989318847656,1.1627649330799272,0.21449871063232706,-2.2896238090293437,2.718621230293998,-1.0375625491985048,1.466559970463159,-0.2833838180314885,19.336917600493937,-46.36096914331287,1.2520612598308347,11,0.7100009918212891,-0.5549983978271413,-2.0674991607666016,-3.8274993896484375,4.260002136230469,2,0.04065338911976313,4.419265129328221,56.16999816894531,1.2400118001902227,55.70000076293945,-1.1034575745019746,56.04999923706055,0.04065338911976313
4584,2017-11-30,56.599998474121094,56.65999984741211,54.72000122070313,55.1500015258789,1063333.0,0.027223231243908463,1.471336310579582,-1.2288106552872322,71.36311419141742,64.8056027574635,-0.5514820268472533,-1.8662065048538636,-2.8214380847979044,-4.766207100037747,14.179410482606386,1.9399986267089773,1.206879025215457,1.5859987258911161,-0.9958353648383564,4.167832816620589,0.29508168052637984,2.8769157712558524,0.270000457763679,96.90714351727134,24.973057499166572,1.2909170453647376,11,-0.8049983978271413,-2.0549983978271413,-3.5749988555908203,-5.3274993896484375,1.3800010681152344,3,0.01943466993769105,-1.1315822495721004,55.099998474121094,4.419265129328221,56.16999816894531,1.2400118001902227,55.70000076293945,0.01943466993769105
4585,2017-12-01,56.36000061035156,56.70000076293945,55.63000106811523,56.70000076293945,659757.0,-0.004240245057237302,5.294113027185357,-0.23448335736159082,69.41965055481316,65.32465165010936,-0.2517348071597283,-1.5513817197551276,-2.491205152802884,-4.466697196388452,13.909002003929732,1.0699996948242259,1.3171304284948064,1.2480009078979464,-1.3840090995009007,3.8800109152967934,-0.06800409580147715,2.56400591159737,0.46699836730957855,82.82827115182685,5.041888077498115,1.3160050036994224,12,-0.5650005340576101,-1.81500053405761,-3.33750057220459,-5.087501525878906,0.9599990844726562,4,0.03974446131141662,1.471336310579582,56.599998474121094,-1.1315822495721004,55.099998474121094,4.419265129328221,56.16999816894531,0.03974446131141662
4586,2017-12-04,56.790000915527344,57.22000122070313,56.40999984741211,56.88000106811523,410617.0,0.0076295298175850235,1.1038984201217525,0.26470621234388514,63.612221832140065,65.37513109662969,-0.686519985509662,-1.893373011921426,-2.8237909719042875,-4.833442152336943,13.04201062007428,0.8600006103515696,1.3235198498345682,1.5605010986328125,-1.153730063724467,4.274732260990092,0.20338551745417277,2.9176166798114522,-2.0699996948242116,82.79998779296847,5.168226890294235,1.3571155811786402,12,-0.8199996948242116,-2.0699996948242116,-3.582500457763672,-5.342500686645508,0.8499984741210938,0,0.031519649351474666,5.294113027185357,56.36000061035156,1.471336310579582,56.599998474121094,-1.1315822495721004,55.099998474121094,0.031519649351474666
4587,2017-12-05,57.47999954223633,57.97000122070313,56.02999877929688,56.88000106811523,489490.0,0.012150002035311136,1.4556964470240346,-6.666638409698397,66.5853794694778,65.84966772654528,-1.356087435268769,-2.43242787168451,-3.388940285627008,-5.4505013107465885,13.083121118437123,1.94000244140625,1.3416269124710283,2.0754997253417997,-0.7486252678019696,4.899624718485569,0.6634372287699151,3.4875622219136844,-2.709998321533199,84.9230252779445,7.448272348276447,1.4120624965718849,12,-1.134998321533196,-2.384998321533196,-4.272499084472656,-6.032499313354492,-0.6199989318847656,1,0.027835809004185474,1.1038984201217525,56.790000915527344,5.294113027185357,56.36000061035156,1.471336310579582,56.599998474121094,0.027835809004185474
4588,2017-12-06,57.459999084472656,57.88999938964844,56.93999862670898,57.02999877929688,390065.0,-0.00034795507868745634,-2.114753483252821,0.7166689978764594,61.825726797868434,65.60556269591648,-1.1830152701538807,-2.2148888107028313,-3.247229187124695,-5.3725849889203445,13.817780870508878,0.9500007629394602,1.2869955477556232,1.857999229431151,-0.9607464943186201,4.676744953180922,0.4486263675562654,3.2673720913060365,-2.561997863769527,84.30762657752382,9.027288933782742,1.4093728618748862,12,-1.1149978637695241,-2.364997863769524,-4.154997825622559,-6.01249885559082,0.0800018310546875,2,0.03306650811263823,1.4556964470240346,57.47999954223633,1.1038984201217525,56.790000915527344,5.294113027185357,56.36000061035156,0.03306650811263823
4589,2017-12-07,57.54999923706055,58.13999938964844,57.099998474121094,57.9000015258789,228971.0,0.0015663096766775908,1.5060322917193296,-0.813958233530275,61.9834654291485,65.72012692380228,-1.2176463532815518,-2.022674884385779,-3.241622430943366,-5.4088270850635,13.576308176404389,1.0400009155273438,1.2470600515063737,1.7029994964599595,-0.8770949118693423,4.283093904789261,0.4129522922953086,2.9930467006246104,-2.5291180163574154,76.49400210644387,2.9855095608022566,1.2900472041646505,12,-1.1199989318847656,-2.3699989318847656,-4.094998359680176,-5.9524993896484375,-0.18999862670898438,3,0.03145093652973374,-2.114753483252821,57.459999084472656,1.4556964470240346,57.47999954223633,1.1038984201217525,56.790000915527344,0.03145093652973374
4590,2017-12-08,57.91999816894531,58.1500015258789,57.4900016784668,58.040000915527344,305548.0,0.006429173532403798,2.8823067429598423,0.34286274808994605,61.01694093356712,65.62440203044333,-1.446617685303444,-2.102751368357417,-3.516836085812301,-5.719656286312009,13.325516646127022,0.6599998474121023,1.2827618866010084,1.8204984664916992,-0.5091673349122345,4.150164267895633,0.6556655657897323,2.985331367193666,-2.711969858105462,89.1507991060667,17.714511124849395,1.1648329007019667,12,-1.4849967956542969,-2.734996795654297,-4.342497825622559,-6.322498321533203,0.24000167846679688,4,0.0010359353450943853,1.5060322917193296,57.54999923706055,-2.114753483252821,57.459999084472656,1.4556964470240346,57.47999954223633,0.0010359353450943853
4591,2017-12-11,57.84000015258789,58.11000061035156,57.38999938964844,57.97999954223633,266669.0,-0.0013811812653045097,2.5999923706345727,1.1666348782503655,59.88702452292005,64.68182922282706,-1.1523158080197788,-1.7203113021285361,-3.3639171267404606,-5.573806492549203,13.013090722548155,0.720001220703125,1.2512066250100276,1.4925004959106474,-0.4111784276537236,3.3961794194750183,0.5406610341284619,2.444339957692833,-2.3966139845449135,85.37731265722134,15.178832002599776,0.9518394617821846,12,-1.404998779296875,-2.654998779296875,-4.024999618530273,-6.242500305175781,0.2599983215332031,0,-0.008990326009541083,2.8823067429598423,57.91999816894531,1.5060322917193296,57.54999923706055,-2.114753483252821,57.459999084472656,-0.008990326009541083
4592,2017-12-12,58.1500015258789,58.209999084472656,57.59000015258789,57.959999084472656,307746.0,0.005359636453547534,3.000024611143926,-1.3571662125340092,68.52413056154798,64.91307269921117,-1.2872894004986506,-1.8569522744661597,-3.595891842402537,-5.828258612117857,12.771494333321943,0.6199989318847656,1.28032775448942,1.6320018768310476,-0.2762917753849692,3.5402955290470643,0.6778550507230392,2.586148702939056,-2.490086129209047,95.27578449070752,22.754796766066477,0.9541468261080067,12,-1.6850013732910085,-2.9350013732910085,-4.280001640319817,-6.55250167846679,0.09000015258789773,1,-0.008770457830572731,2.5999923706345727,57.84000015258789,2.8823067429598423,57.91999816894531,1.5060322917193296,57.54999923706055,-0.008770457830572731
4593,2017-12-13,58.25,58.47000122070313,57.959999084472656,58.290000915527344,346407.0,0.0017196641701995308,1.5500009536706234,-0.210528429168013,65.4545580651325,64.2565664629573,-0.9984700631220775,-1.7729844286783134,-3.6273432487086907,-5.882899060247354,12.622211882893097,0.5100021362304759,1.3422587865244395,1.5575002670288072,-0.3117961450520923,3.4267966791097066,0.6228520609883574,2.492148473069257,-2.3350762345498666,83.94154893105113,11.478232678660376,0.934648206040449,12,-1.1999988555908203,-2.904998779296868,-4.380000114440918,-6.652500152587891,-0.15000152587890625,2,-0.023862650466067614,3.000024611143926,58.1500015258789,2.5999923706345727,57.84000015258789,2.8823067429598423,57.91999816894531,-0.023862650466067614
4594,2017-12-14,58.15999984741211,58.38999938964844,57.6500015258789,58.22999954223633,380007.0,-0.001545066997217015,2.794866778825499,1.7499523173755485,68.15838440396729,64.11642577952998,-0.7419349048546735,-1.573868782670992,-3.466816674435904,-5.7528729328413135,11.567001077359068,0.7399978637695384,1.3190294546292023,1.3470001220703125,-0.5764082555127956,3.2704084996534206,0.385295933278762,2.308704310861863,-1.9384667873316133,71.29621780471562,-2.470123226933609,0.9617041887915525,12,-0.9099998474121023,-2.8149986267089773,-4.267499923706055,-6.5625,-0.2799987792968821,3,-0.010660229255697873,1.5500009536706234,58.25,3.000024611143926,58.1500015258789,2.5999923706345727,57.84000015258789,-0.010660229255697873
4595,2017-12-15,58.099998474121094,58.18999862670898,57.41999816894531,58.18999862670898,587121.0,-0.0010316604788245254,16.111092273134403,1.2857220708445851,71.73913794640482,65.01941645889272,-0.4572424922390397,-1.4055746542462373,-3.325538321789196,-5.647838300157488,10.064109452409413,0.7700004577636648,1.4012290990571614,1.1724988937377958,-0.7720362143940704,3.117034001869662,0.20023133967186624,2.1447664478037254,-1.6086492347658847,65.74054451178979,-11.205568512037217,0.9722675540659329,12,-0.8499984741210866,-2.619997024536133,-4.489997863769531,-6.069997787475586,-0.3999977111816406,4,-0.01273662449576729,2.794866778825499,58.15999984741211,1.5500009536706234,58.25,3.000024611143926,58.1500015258789,-0.01273662449576729
4596,2017-12-18,58.88000106811523,59.16999816894531,58.099998474121094,58.1500015258789,462058.0,0.01342517408742383,-1.57829497980067,-8.1110922731325,73.24188525936349,65.75902821332446,-1.0164966401088051,-2.09449080664519,-4.0351238309978115,-6.375100385136683,9.3460185857332,1.0699996948242188,1.3237472719036134,1.8265014648437443,-0.28279957181069904,3.9358025014981877,0.7718509465165226,2.881151983170966,-2.1512135909982675,83.4287370954237,6.39755588332342,1.054650518327223,12,-0.8250026702880788,-3.0200023651122976,-5.270000457763665,-6.762500762939446,-0.420001983642571,0,-0.01222828137978782,16.111092273134403,58.099998474121094,2.794866778825499,58.15999984741211,1.5500009536706234,58.25,-0.01222828137978782
4597,2017-12-19,58.56999969482422,59.099998474121094,58.1500015258789,58.91999816894531,352625.0,-0.005264968880221099,1.6760511922287733,-0.47945026520001044,84.22092139616433,68.24738316869066,-0.5985641749999431,-1.70410349385606,-3.649763386222908,-6.019693186288592,8.269521663340718,0.9499969482421946,1.2800741245936962,1.4100000381469755,-0.7823315950584515,3.6023316713524025,0.313834221544262,2.506165854749689,-1.4994427208512917,65.71437290736607,-17.845788735252626,1.0961658166027135,12,-0.4350013732910156,-2.335000991821289,-4.959999084472656,-6.4524993896484375,-0.20999908447265625,1,-0.008024606849104332,-1.57829497980067,58.88000106811523,16.111092273134403,58.099998474121094,2.794866778825499,58.15999984741211,-0.008024606849104332
4598,2017-12-20,58.0,58.88000106811523,57.70000076293945,58.6500015258789,311024.0,-0.009731939521840038,1.1261255069077056,1.8571553133514784,66.90823348162132,68.79457961896543,0.06268172166902275,-1.0036274925091107,-3.019790450276602,-5.406183227475694,7.892159884427338,1.1800003051757741,1.2876376937269498,0.7245002746582045,-1.3835246270084554,2.8325251763248644,-0.32951217617512896,1.778512725491538,-0.6355212587309396,33.14296177455357,-46.715955978309395,1.0540124508333308,12,0.279998779296875,-1.5600013732910156,-4.219999313354492,-5.712499618530273,0.1399993896484375,2,0.004137959973565364,1.6760511922287733,58.56999969482422,-1.57829497980067,58.88000106811523,16.111092273134403,58.099998474121094,0.004137959973565364
4599,2017-12-21,57.81000137329102,57.81000137329102,56.72000122070313,56.79999923706055,376171.0,-0.003275838391534114,1.1584115785259133,-1.5538457926922589,67.72617003476148,69.54004951909813,0.327925032349178,-0.7388869542581702,-2.7720794111328715,-5.163597474263625,8.034655390789444,1.279998779296868,1.2012372156356008,0.46300163269043537,-1.6139106405828514,2.539913905963722,-0.5754545039462116,1.5014577693270823,1.3599967956542898,44.48985756369787,-33.54791334400447,1.038456136636645,12,0.13499832153319602,-1.25000190734864,-4.030000686645515,-5.522500991821296,0.8899993896484304,3,0.005016382873916481,1.1261255069077056,58.0,1.6760511922287733,58.56999969482422,-1.57829497980067,58.88000106811523,0.005016382873916481
4600,2017-12-22,58.16999816894531,58.27999877929688,57.61999893188477,57.68999862670898,226764.0,0.006227240738669426,-1.1290354336765003,0.4752460663378265,67.16415927608006,70.34862004722703,0.007956837643149584,-0.9822771543504487,-3.0651221791124925,-5.469976595223969,8.111059571863533,0.6599998474121094,1.1891334055438207,0.7169984817504869,-1.296630247942467,2.7306272114434407,-0.28981588309599005,1.7238128465969638,0.9510000610351597,59.18362262787804,-17.49779849843506,1.0068143648464776,12,-0.22499847412109375,-1.2249984741210938,-4.149997711181641,-5.642498016357422,0.5300025939941406,4,-0.004985337974187876,1.1584115785259133,57.81000137329102,1.1261255069077056,58.0,1.6760511922287733,58.56999969482422,-0.004985337974187876
4601,2017-12-27,57.52999877929688,58.02000045776367,57.29999923706055,57.97000122070313,242869.0,-0.011002224682724826,1.666666666666737,-0.916672627136815,50.62971372455955,68.36035150978387,0.6697941196867916,-0.2088576576374308,-2.3661594831411463,-4.7739482811983365,8.482659900096634,0.8699989318847656,1.1554626983043192,-0.01450080871581605,-1.8512775699108275,1.8222759524791954,-0.9328891893133218,0.9038875718816897,1.5429795104980428,34.03355014088761,-39.886688839449675,0.9183883805975056,12,0.41500091552733664,-0.5849990844726634,-3.339998245239265,-4.57249832153321,0.27000045776366477,2,0.002955014553272406,-1.1290354336765003,58.16999816894531,1.1584115785259133,57.81000137329102,1.1261255069077056,58.0,0.002955014553272406
4602,2017-12-28,57.29999923706055,57.56999969482422,57.16999816894531,57.40999984741211,156897.0,-0.0039979062596313675,-1.1621543600635091,0.25,48.08612462024107,66.4305255714626,0.8566241821565015,0.11609141836077441,-2.0609225987248223,-4.501621785479067,8.862096277225458,0.40000152587890625,1.0987965534720274,-0.3010004043579073,-2.025864291260241,1.4238634825444265,-1.1634323478090707,0.561431539093256,1.7259195113525436,26.85176191342387,-43.86446944565077,0.8624319434511658,12,0.6450004577636719,-0.3549995422363281,-2.944997787475586,-4.177497863769531,-0.7199974060058594,3,0.02024432570431589,1.666666666666737,57.52999877929688,-1.1290354336765003,58.16999816894531,1.1584115785259133,57.81000137329102,0.02024432570431589
4603,2017-12-29,57.34000015258789,57.5099983215332,57.08000183105469,57.13999938964844,97233.0,0.0006980962663167833,-1.6875126661500863,-1.8181786655569427,47.457636511757194,64.13044247232814,0.7531686724429036,0.26615619093315246,-2.0275387660035307,-4.489372517973614,8.829190570845185,0.4299964904785156,1.0567571512022198,-0.37299957275390483,-1.6457274183868194,0.8997282728790097,-1.009363495570362,0.26336435006255243,1.6398002452709974,39.74358347353137,-28.992541232776574,0.6363639228164566,12,0.6049995422363281,-0.3950004577636719,-2.795000076293938,-3.690000534057617,-2.5800018310546875,4,0.017788637165143673,-1.1621543600635091,57.29999923706055,1.666666666666737,57.52999877929688,-1.1290354336765003,58.16999816894531,0.017788637165143673
4604,2018-01-02,57.70000076293945,57.70000076293945,56.599998474121094,57.34000015258789,205848.0,0.006278350355660267,5.111113465858518,1.7999961853172863,47.3301278757223,61.41833024225231,0.3587853007423263,-0.007599236044676161,-2.2984645552107708,-4.769191189020958,8.770521021843031,1.1000022888183594,0.9305958102005505,-0.06799907684326456,-1.228318337720168,1.092320184033639,-0.6481587072817163,0.5121605535951872,1.2346036513763181,65.4763148214583,-0.6495044211332015,0.5801596304384506,1,0.18499755859375,-0.7550010681152344,-3.08750057220459,-3.770000457763672,-2.2800025939941406,1,0.00762562601197736,-1.6875126661500863,57.34000015258789,-1.1621543600635091,57.29999923706055,1.666666666666737,57.52999877929688,0.00762562601197736
4605,2018-01-03,58.599998474121094,59.0,57.61999893188477,57.97999954223633,424136.0,0.015597880403490416,-1.0597028521975898,1.7222163353537066,57.69229284218968,59.69059775145522,-0.5172198994961192,-0.7706912679267504,-3.0851648669874336,-5.570265580321781,8.60746241672217,1.3800010681152273,0.8503496521301912,0.7199987411499009,-0.2908892598302586,1.7308867421300604,0.21455474065982116,1.2254427416399807,-2.0,83.33328035146054,18.83122812588904,0.5054440004900783,1,-0.75,-1.654998779296875,-3.972498893737793,-4.6699981689453125,-4.939998626708984,2,0.0017065237444080505,5.111113465858518,57.70000076293945,-1.6875126661500863,57.34000015258789,-1.1621543600635091,57.29999923706055,0.0017065237444080505
4606,2018-01-04,58.58000183105469,59.040000915527344,58.27999877929688,58.91999816894531,312545.0,-0.0003412396516568883,1.6206887479939773,-0.5483821348805444,54.62366526438768,56.40201373681337,-0.6082135104680759,-0.6426662303724981,-2.9639518813241423,-5.464428862929125,9.089759137062412,0.7600021362304616,0.7584174064140399,0.6105020523071261,-0.3066674454768119,1.527671550091064,0.15191730341516063,1.0690868011990915,-1.9800033569335938,81.14759736848688,19.689802819997844,0.4585847488919675,1,-0.7600021362304688,-1.6350021362304688,-3.7650022506713867,-4.650001525878906,-5.320003509521484,3,0.0020484624126650974,-1.0597028521975898,58.599998474121094,5.111113465858518,57.70000076293945,-1.6875126661500863,57.34000015258789,0.0020484624126650974
4607,2018-01-05,59.08000183105469,59.13999938964844,58.5,58.72000122070313,270528.0,0.008535336025458085,1.6666878596178911,-1.0588367291984353,58.217847360604836,55.43641527892265,-1.1491021607402132,-1.071593198009559,-3.3442001833061,-5.87936048255591,9.187158820685696,0.6399993896484375,0.662843862829881,1.0305019378662124,0.01885362922046596,2.0421502465119588,0.5246777835433392,1.5363260921890856,-2.3824032592773463,97.63789224535402,37.41209438644141,0.5058241543228745,1,-1.2100028991699219,-2.1350021362304688,-4.162502288818359,-5.150001525878906,-4.560001373291016,4,-0.021665581488207075,1.6206887479939773,58.58000183105469,-1.0597028521975898,58.599998474121094,5.111113465858518,57.70000076293945,-0.021665581488207075
4608,2018-01-08,59.36000061035156,59.36000061035156,58.84000015258789,59.099998474121094,406456.0,0.004739315684138878,2.9999706564159747,0.722226931717049,61.450401963260994,54.7391077154226,-1.3587882575264985,-1.2669051255062698,-3.498079860528307,-6.074034462313904,9.37104938794982,0.5200004577636719,0.4910193171067121,1.2155006408691378,0.08685878698373273,2.344142494754543,0.6511797139264317,1.7798215678118439,-2.515857989501953,100.0,39.47365820928262,0.5643209269427026,1,-1.3800010681152344,-2.3199996948242188,-4.382500648498535,-5.430000305175781,-5.08000183105468,0,-0.04683286305108425,1.6666878596178911,59.08000183105469,1.6206887479939773,58.58000183105469,-1.0597028521975898,58.599998474121094,-0.04683286305108425
4609,2018-01-09,59.36000061035156,59.79999923706055,58.88000106811523,59.4000015258789,307531.0,0.0,1.1904813805631413,-0.1538484110448977,62.16219997879091,54.18333446016825,-1.2469265246585621,-1.185113050594623,-3.4019207019766498,-5.989120829692425,9.457431333636217,0.9199981689453196,0.28649733605887207,1.1250005722045913,-0.08989899060634343,2.339900135015526,0.5175507907991204,1.7324503536100622,-2.314589350341798,79.81657958192318,19.125693734582946,0.6074497814054673,1,-1.1600017547607422,-2.1000003814697266,-4.182500839233398,-5.430000305175781,-4.180000305175781,1,-0.07749329921698456,2.9999706564159747,59.36000061035156,1.6666878596178911,59.08000183105469,1.6206887479939773,58.58000183105469,-0.07749329921698456
4610,2018-01-10,57.97999954223633,59.20000076293945,57.38000106811523,58.88000106811523,601568.0,-0.02324799619147211,1.3636345621275192,22.499523173759304,42.21450775150315,53.24831157427308,0.11542737048895901,0.21040102010665862,-1.946261223563539,-4.525939874873245,9.18825778232824,1.9799995422363352,0.2139522598094814,-0.25800056457519815,-1.469917581773963,0.9539164526235666,-0.863959073174577,0.3479579440241807,-0.6591294845214861,24.793344136396243,-31.657278276526682,0.6059585085993816,1,0.2199993133544922,-0.2649993896484375,-2.8099994659423757,-4.049999237060547,-2.799999237060547,2,-0.0441531802949765,1.1904813805631413,59.36000061035156,2.9999706564159747,59.36000061035156,1.6666878596178911,59.08000183105469,-0.0441531802949765
4611,2018-01-11,57.31999969482422,58.099998474121094,56.93999862670898,58.0,512339.0,-0.011383233056621922,1.6363715179941727,0.755554613656599,39.80422417762951,52.32810041398292,0.8297648412656358,0.8742705917242404,-1.2157452109402698,-3.7800852185467164,9.186845301390452,1.1599998474121165,0.13386941260543495,-0.8920003890991239,-2.160843985099568,0.3768432069013201,-1.5264221870993424,-0.25757859109890546,2.479999542236328,13.286747797879991,-40.25742328150032,0.6344217980002214,1,0.8799991607666016,0.5949993133544922,-2.1499996185302663,-3.3899993896484375,-1.1399993896484375,3,-0.0638520562962005,1.3636345621275192,57.97999954223633,1.1904813805631413,59.36000061035156,2.9999706564159747,59.36000061035156,-0.0638520562962005
4612,2018-01-12,57.63999938964844,57.65999984741211,56.9000015258789,57.27999877929688,304265.0,0.005582688355337151,2.799977111903753,-0.5294124246878016,46.938764918217416,52.27044801470071,0.6292370952587447,0.5418865749931001,-1.4600564255717785,-4.019241783740966,9.08160063457201,0.7599983215332102,0.0345153230259001,-0.5465005874633775,-1.840833596096921,0.7478324211701661,-1.1936670917801493,0.10066591685339432,2.102799835205076,25.517187855573,-29.343230652502328,0.6471665043167713,1,0.5599994659423828,0.27499961853027344,-2.2949981689453054,-3.5349979400634766,-1.8600006103515554,4,-0.07598891593503099,1.6363715179941727,57.31999969482422,1.3636345621275192,57.97999954223633,1.1904813805631413,59.36000061035156,-0.07598891593503099
4613,2018-01-15,56.86000061035156,57.97999954223633,56.77999877929688,57.84000015258789,210038.0,-0.013532248222697829,-1.1052585788619655,-2.7222163353537603,42.65840599645409,51.75136780589314,1.49075656453374,1.2779309295766765,-0.6241226090191034,-3.1545303620560787,8.541096167031665,1.200000762939446,0.04446169355860974,-1.2569993972778306,-2.679867413040327,0.16586861848466583,-1.9684334051590753,-0.5455653893965859,2.7690867065429643,2.6490668519276452,-51.31217142813776,0.7114340078812469,1,1.4299983978271484,1.3399982452392578,-1.1399993896484304,-2.3799991607666016,-0.8600006103515625,0,-0.04115371311061655,2.799977111903753,57.63999938964844,1.6363715179941727,57.31999969482422,1.3636345621275192,57.97999954223633,-0.04115371311061655
4614,2018-01-16,57.540000915527344,57.540000915527344,56.43999862670898,56.77999877929688,332522.0,0.01195920326901967,1.894734728705535,-0.7755127461551264,45.36084038032401,50.381206421241394,0.8780051140552345,0.5787743481876646,-1.217855931677839,-3.7406926993014267,8.550370130486737,1.1000022888183665,0.10508218009039183,-0.5459991455078139,-1.991754285008696,0.8997559939930682,-1.2688767152582585,0.17687842424263067,1.918141089111323,39.85512454424093,-12.890096790668693,0.7228775697504423,1,0.5799980163574219,0.5799980163574219,-1.8199996948242116,-3.059999465942383,-1.8400001525878906,1,-0.05665627536253204,-1.1052585788619655,56.86000061035156,2.799977111903753,57.63999938964844,1.6363715179941727,57.31999969482422,-0.05665627536253204
4615,2018-01-17,57.36000061035156,57.540000915527344,56.9000015258789,57.31999969482422,477747.0,-0.0031282638566522136,2.1999847412691804,0.052632635647242375,48.65720122697163,49.718265972639614,0.965105287334616,0.7383488811098431,-0.9638297443064445,-3.470860452896673,8.890298713028164,0.6399993896484446,0.16814946241538564,-0.6889995574951158,-2.170676206716145,0.7926770917259134,-1.4298378821056303,0.05183876711539881,1.8566899240527306,55.42181133792495,0.2968964891120578,0.7408383246105139,1,0.7599983215332031,0.7599983215332031,-1.5550003051757812,-2.7950000762939453,-2.1599998474121094,2,-0.03800558371650997,1.894734728705535,57.540000915527344,-1.1052585788619655,56.86000061035156,2.799977111903753,57.63999938964844,-0.03800558371650997
4616,2018-01-18,58.15999984741211,58.15999984741211,56.58000183105469,57.72000122070313,556141.0,0.01394698794539706,6.1818315805900665,10.999713904253113,56.2318939933392,49.497604487387875,0.11092876892639936,-0.12475289452033422,-1.6802702081914163,-4.1717115108869365,7.881250593550685,1.5799980163574219,0.2305525498675962,0.14699974060058452,-1.2837766688505,1.577776150051669,-0.5683884641249577,0.8623879453261267,0.8345553343765602,100.0,39.59271387041126,0.7153882047255437,1,-0.04000091552734375,-0.04000091552734375,-2.3499984741210938,-3.344999313354492,-2.4000015258789062,3,-0.051237956500251425,2.1999847412691804,57.36000061035156,1.894734728705535,57.540000915527344,-1.1052585788619655,56.86000061035156,-0.051237956500251425
4617,2018-01-19,58.099998474121094,58.79999923706055,57.7599983215332,58.15999984741211,444338.0,-0.0010316604788245254,-1.8108069097413744,-0.13636718309737264,55.49132183226894,48.8354844728332,0.019330338004834857,-0.10726790916881157,-1.5208550678418646,-4.0047190625808184,7.010326373405013,1.0400009155273438,0.1639631534410526,0.11049842834472656,-1.2970078026029341,1.5180046592923873,-0.5932546871291038,0.8142515438185569,-1.6599998474121165,70.3389583939483,7.015559897321822,0.7037531154738318,1,0.020000457763671875,0.020000457763671875,-2.289997100830078,-2.914997100830078,-2.1599998474121165,4,-0.03304644095301512,6.1818315805900665,58.15999984741211,2.1999847412691804,57.36000061035156,1.894734728705535,57.540000915527344,-0.03304644095301512
4618,2018-01-22,58.2400016784668,58.29999923706055,57.63999938964844,57.93999862670898,284375.0,0.002409693769752197,2.1428701180744776,-4.999936423167516,54.02985941410778,47.9318910767573,-0.33106749036934957,-0.24071022061097125,-1.5426160968734308,-4.049642496028298,6.700451023047012,0.6599998474121094,0.11795900723587494,0.23850154876708984,-1.1734669376787608,1.6504700352129404,-0.467482694455839,0.9444857919900187,-1.7528030395507912,76.27129602689692,12.674113027114274,0.7059842432229261,1,-0.4200019836425781,-0.12000274658203125,-2.4000015258789062,-3.0250015258789062,-2.5600013732910156,0,-0.04223905955139173,-1.8108069097413744,58.099998474121094,6.1818315805900665,58.15999984741211,2.1999847412691804,57.36000061035156,-0.04223905955139173
4619,2018-01-23,58.099998474121094,58.68000030517578,58.0,58.459999084472656,294789.0,-0.0024039011042382707,-1.42858310626703,-1.1999898275774092,45.79124752109,48.32930660671139,-0.43425848654653265,-0.08207524914831765,-1.255835160325816,-3.8176017449912862,6.997484028151015,0.6800003051757812,-0.001366607887369753,0.08399848937987997,-1.32564398235953,1.49364096111929,-0.6208227464898286,0.7888197252495885,-1.566543823242199,68.4683972582261,7.0633458424371085,0.7048212358697064,1,-0.4799995422363281,0.020000457763671875,-1.9024972915649414,-2.7549972534179616,-2.1399993896484375,1,-0.03614455299954056,2.1428701180744776,58.2400016784668,-1.8108069097413744,58.099998474121094,6.1818315805900665,58.15999984741211,-0.03614455299954056
4620,2018-01-24,57.88000106811523,58.4000015258789,57.88000106811523,58.13999938964844,319231.0,-0.0037865303232986758,-3.000029344014336,0.7222163353537263,44.299671029128945,48.82880070132244,-0.2569596337557343,0.12130154218143474,-0.8956824313358211,-3.514853308337699,7.442113359640279,0.5200004577636719,-0.18403503511400032,-0.12149906158447976,-1.5304375843765712,1.2874394612076117,-0.8259683229805219,0.5829701998115624,-1.3012155255127027,58.55859261563068,-0.33473609431737117,0.7044692613960444,1,-0.26000213623046164,0.23999786376953836,-1.5825004577636577,-2.534999847412095,-3.220001220703118,2,-0.03766413726582818,-1.42858310626703,58.099998474121094,2.1428701180744776,58.2400016784668,-1.8108069097413744,58.099998474121094,-0.03766413726582818
4621,2018-01-25,57.70000076293945,58.36000061035156,57.5,57.88000106811523,339804.0,-0.0031098877307197403,-1.9655099839520138,0.6923133353873681,38.144327869755045,47.851641029271065,-0.019430910130687096,0.33169728244521224,-0.5750511713815172,-3.2396147067030654,7.746953746578892,0.8600006103515625,-0.3930001180018934,-0.3099994659423828,-1.7089769252836788,1.0889779933989132,-1.0094881956130308,0.3894892637282652,-1.0767909464477654,15.384683101174634,-37.01287385140161,0.699488729670649,1,-0.0800018310546875,0.4199981689453125,-1.3350000381469727,-2.354999542236321,-4.58000183105468,3,-0.043327555752923685,-3.000029344014336,57.88000106811523,-1.42858310626703,58.099998474121094,2.1428701180744776,58.2400016784668,-0.043327555752923685
4622,2018-01-26,58.459999084472656,58.58000183105469,57.58000183105469,57.84000015258789,318346.0,0.013171547859343269,1.3255694293508395,-3.444432670707549,42.85713420703986,47.87372194155837,-0.727370807951452,-0.3551496117582502,-1.2426503385173504,-3.897950596968464,8.005767603297297,1.0,-0.3557300827108918,0.39199886322021626,-0.978941862983973,1.7629395894244055,-0.2934714998818748,1.0774692263223073,-1.793253479569593,81.35583357579284,33.534691622752824,0.685470363102093,1,-0.8400001525878906,-0.3400001525878906,-1.5025005340576172,-2.7649993896484375,-4.319999694824219,4,-0.046185439706183495,-1.9655099839520138,57.70000076293945,-3.000029344014336,57.88000106811523,-1.42858310626703,58.099998474121094,-0.046185439706183495
4623,2018-01-29,58.36000061035156,59.0,58.36000061035156,58.72000122070313,271540.0,-0.0017105452563658252,-2.5555461365659307,-0.5806471460477937,42.18750186264471,47.52112877292734,-0.4383146780278224,-0.18426451902500673,-1.050154280804236,-3.704780705959095,8.330091192391167,0.6399993896484375,-0.24476305184816027,0.24100036621094034,-1.091253982485803,1.5732547149076836,-0.42512680813743486,0.9071275405593155,-1.650589932805346,57.3333740234375,12.99931327918285,0.6661271743483728,1,-0.5699996948242188,-0.24000167846679688,-1.175002098083496,-2.6650009155273438,-3.4799995422363352,0,-0.04146679160954869,1.3255694293508395,58.459999084472656,-1.9655099839520138,57.70000076293945,-3.000029344014336,57.88000106811523,-0.04146679160954869
4624,2018-01-30,58.13999938964844,58.9000015258789,57.84000015258789,58.15999984741211,275047.0,-0.0037697261549394234,-2.4193651594484447,0.055556732929257585,51.526715612225956,47.839963704622264,-0.13885537155144334,0.07419442840052426,-0.7702204061143902,-3.390185074002261,7.912854882574175,1.0600013732910085,-0.21218901621696773,-0.0010007858276352977,-1.3185729785958813,1.3165714069406107,-0.6597868822117547,0.6577853105564841,-1.3389651392040705,42.6666259765625,-3.9682177519104584,0.6587860963841213,1,-0.34999847412109375,-0.020000457763671875,-0.7800006866455078,-2.4449996948242188,-3.0,1,-0.04231164620394967,-2.5555461365659307,58.36000061035156,1.3255694293508395,58.459999084472656,-1.9655099839520138,57.70000076293945,-0.04231164620394967
4625,2018-01-31,58.70000076293945,59.06000137329102,58.040000915527344,58.099998474121094,422573.0,0.00963194666614875,-1.8333448127877787,-29.99942780850658,63.42412653506216,48.63910065370259,-0.5462303363307228,-0.5037588692638053,-1.2644804985773135,-3.8550477511239762,7.96916476624919,1.020000457763679,-0.062066973341792675,0.5540004730224624,-0.7716402253592634,1.879641171404188,-0.10881987616840405,1.2168208222133288,-1.811007882512861,76.92305811294882,24.99298366413216,0.6628203491908644,1,-0.4200000762939453,-0.5800018310546875,-1.4475011825561523,-3.0050010681152344,-1.6000022888183594,2,-0.04667805183738105,-2.4193651594484447,58.13999938964844,-2.5555461365659307,58.36000061035156,1.3255694293508395,58.459999084472656,-0.04667805183738105
4626,2018-02-01,58.70000076293945,59.459999084472656,58.5,59.0,470420.0,0.0,-1.7428515375938005,-0.4999968210977385,60.99585686189935,49.250715656994856,-0.5158197438207566,-0.5210209172964824,-1.215114606960796,-3.775070042439779,8.1367153052252,0.9599990844726562,0.029151770264398635,0.5480005264282255,-0.7869644595068479,1.882965512363299,-0.1194819665393112,1.2154830193957622,-1.680747372940992,59.57449830570379,4.125603509031535,0.6674824929675384,2,-0.220001220703125,-0.5800018310546875,-1.2550010681152344,-3.0050010681152344,-0.94000244140625,3,-0.06882454621837109,-1.8333448127877787,58.70000076293945,-2.4193651594484447,58.13999938964844,-2.5555461365659307,58.36000061035156,-0.06882454621837109
4627,2018-02-02,57.79999923706055,58.79999923706055,57.7400016784668,58.58000183105469,327113.0,-0.015332223410244428,-1.3555561206973283,2.6000152588278675,59.514144091898565,49.86008062119384,0.37677342732727936,0.2932018199970514,-0.27776643782259214,-2.8089329435318007,7.895006655990261,1.05999755859375,0.09156751216287518,-0.2880008697509737,-1.5567277162228237,0.9807259767208762,-0.9223642929868987,0.34636255348495126,-0.5854861915041525,3.4882354115332666,-56.21714598515815,0.6343634232359259,2,0.6800003051757812,0.31999969482421875,-0.3549995422363281,-2.104999542236328,0.18000030517578125,4,-0.08096886448010576,-1.7428515375938005,58.70000076293945,-1.8333448127877787,58.70000076293945,-2.4193651594484447,58.13999938964844,-0.08096886448010576
4628,2018-02-05,56.58000183105469,57.38000106811523,56.15999984741211,57.38000106811523,404317.0,-0.021107221835802603,2.050005960470198,1.025636636621941,41.24088963140858,49.354485300118135,1.4936055205528191,1.3641928888189838,0.9903495827000341,-1.533693550647783,7.920200552821527,1.6399993896484375,0.0007311212028540126,-1.3689983367919893,-2.6599038500767023,-0.07809282350727642,-2.014451093434346,-0.7235455801496329,2.8799972534179688,12.727335780134672,-47.44463132192114,0.6454527566423567,2,1.2299976348876953,1.3999977111816406,0.8649978637695312,-0.8850021362304688,1.1799964904785156,0,-0.043124820827895816,-1.3555561206973283,57.79999923706055,-1.7428515375938005,58.70000076293945,-1.8333448127877787,58.70000076293945,-0.043124820827895816
4629,2018-02-06,54.7599983215332,55.7599983215332,53.02000045776367,54.4000015258789,712781.0,-0.03216690439416969,1.322035240738436,-0.44999642371791576,31.741573786196057,47.95914116201447,3.1178847174754125,2.9744052955797997,2.816070964274715,0.32673940925796785,8.14458835764057,3.5600013732910156,-0.13378139262568567,-2.9590017318725614,-4.738202346830796,-1.1798011169143265,-3.8486020393516824,-2.0694014243934404,4.634000778198242,27.0186061306463,-32.35987156483934,0.8896003074791182,2,1.480001449584961,1.6500015258789062,2.6850013732910156,0.9350013732910156,2.740001678466797,1,0.0021914307936499178,2.050005960470198,56.58000183105469,-1.3555561206973283,57.79999923706055,-1.7428515375938005,58.70000076293945,0.0021914307936499178
4630,2018-02-07,55.41999816894531,55.68000030517578,54.77999877929688,55.4000015258789,344550.0,0.012052590716617573,2.333333333333307,0.05554672515923069,30.37250097963293,47.0956048408898,2.315763879265546,2.226960367942141,2.1802147079337075,-0.2820361445495223,9.382582598589225,0.9200019836425781,-0.26284559567194066,-2.171001815795897,-4.219158574511404,-0.12284505708039006,-3.1950801951536505,-1.1469234364381435,3.7190409851074193,37.26705315165735,-16.27193494118294,1.0240783793577521,2,0.8200016021728516,0.9900016784667969,1.9950008392333984,0.27500152587890625,1.9200019836425781,2,-0.005052305820063552,1.322035240738436,54.7599983215332,2.050005960470198,56.58000183105469,-1.3555561206973283,57.79999923706055,-0.005052305820063552
4631,2018-02-08,53.65999984741211,55.34000015258789,53.58000183105469,55.13999938964844,394196.0,-0.03175745903433502,-1.1463452077736296,-74.0123998473602,24.42398318369736,45.04747694940729,3.846971880228857,3.8985841289785625,3.955686298012104,1.5153207734869056,10.451932824923537,1.839996337890625,-0.37472913737676095,-3.748000144958496,-6.448313381864061,-1.0476869080529312,-5.098156763411282,-2.39784352650571,5.234277758789062,11.072656138627975,-38.67479332680545,1.3501566184527833,2,2.5799999237060547,2.75,3.737499237060547,2.0349998474121094,3.1800003051757812,3,0.06410731711686513,2.333333333333307,55.41999816894531,1.322035240738436,54.7599983215332,2.050005960470198,56.58000183105469,0.06410731711686513
4632,2018-02-09,53.2599983215332,53.959999084472656,53.099998474121094,53.36000061035156,467399.0,-0.0074543706115608455,-3.0952216601120788,0.0675691349655775,22.147639838058893,42.8208256133422,3.835082622245743,4.167280926067207,4.351680325744262,1.9552049605111748,11.606379986867168,0.8600006103515625,-0.4845801028103338,-3.929001617431638,-7.200196752829264,-0.6578064820340117,-5.564599185130447,-2.2934040497328283,5.399308198730466,5.504537389277561,-39.19879004222181,1.635597567698812,2,2.980001449584961,3.1500015258789062,4.122501373291016,2.4350013732910156,3.5800018310546875,4,0.08449117802883288,-1.1463452077736296,53.65999984741211,2.333333333333307,55.41999816894531,1.322035240738436,54.7599983215332,0.08449117802883288
4633,2018-02-12,54.52000045776367,54.68000030517578,53.68000030517578,53.93999862670898,320638.0,0.02365756995754631,1.2222184546263721,-5.799885561701387,32.206771731352816,40.67416518213408,2.2049696972697177,2.870136715511819,3.13672396608262,0.7372286944344211,12.924980675667886,1.4200019836425781,-0.5229515475397406,-2.551999473571776,-6.0333768870768765,0.9293779399333246,-4.292688180324326,-0.8113107668192256,3.9137338199999974,54.744568228837466,12.508389222804595,1.7406887067525514,2,1.7199993133544922,1.8899993896484375,2.8874988555908203,1.1749992370605469,2.6399993896484375,0,0.0634629320510205,-3.0952216601120788,53.2599983215332,-1.1463452077736296,53.65999984741211,2.333333333333307,55.41999816894531,0.0634629320510205
4634,2018-02-13,54.27999877929688,54.91999816894531,54.20000076293945,54.52000045776367,201053.0,-0.004402085041300019,-2.600007629438187,-0.41379469101047966,32.142855791278706,37.198468432824804,2.0560663937438974,3.0075851715057382,3.3715544453286768,1.0249935340736087,13.892225882085357,0.7199974060058594,-0.6708922798711399,-2.6290010452270423,-6.317241564780765,1.0592394743266809,-4.4731213050039,-0.7848807854501842,3.937186145666786,45.73641347740487,5.3350293256961265,1.844120259776861,2,1.960000991821282,2.1300010681152273,3.230001449584954,1.5100021362304616,2.600002288818345,1,0.06411200479915347,1.2222184546263721,54.52000045776367,-3.0952216601120788,53.2599983215332,-1.1463452077736296,53.65999984741211,0.06411200479915347
4635,2018-02-14,55.18000030517578,55.52000045776367,54.2599983215332,54.68000030517578,393434.0,0.01658072118863374,1.1355962887531115,-2.083318763411013,38.3333386315206,34.68041085167161,0.6752536169024523,2.0405074338784743,2.484470229862545,0.17847353538006416,14.704009253034176,1.2600021362304688,-0.8054126527661722,-1.619999504089357,-5.380269054349945,2.1402700461712314,-3.500134279219651,0.26013527104093725,2.829297241099887,85.95041843411535,40.63372616087558,1.8801347751302937,2,0.7299995422363281,1.0599994659423828,2.549999237060547,0.8299999237060547,-3.6800003051757812,2,0.04204421315682039,-2.600007629438187,54.27999877929688,1.2222184546263721,54.52000045776367,-3.0952216601120788,53.2599983215332,0.04204421315682039
4636,2018-02-15,55.18000030517578,55.9000015258789,54.9000015258789,55.70000076293945,279063.0,0.0,1.1739083562422332,-1.0400009155273438,33.66535862683172,31.808323577775294,0.13793787548618042,1.9033944309773858,2.483791551322824,0.23265766227924445,16.158556359094295,1.0,-1.0177107595832524,-1.4709995269775362,-5.240517354759369,2.2985183008042966,-3.355758440868449,0.41375938691337666,2.6297253575594084,74.28569871553853,32.14272009918349,1.884758913890915,2,0.020000457763671875,1.0599994659423828,2.777499198913574,0.8299999237060547,-2.2600021362304688,3,0.039144614633311425,1.1355962887531115,55.18000030517578,-2.600007629438187,54.27999877929688,1.2222184546263721,54.52000045776367,0.039144614633311425
4637,2018-02-16,56.18000030517578,56.2599983215332,55.29999923706055,55.41999816894531,263529.0,0.018122508054901232,1.0869586850878212,-1.461541283057624,40.03657084834743,31.674510379657388,-1.2471794131475775,0.7928264062063093,1.4724748459846495,-0.6981708967192475,17.02158588491363,1.0799980163574219,-1.3513421840375273,-0.37499961853027486,-4.086487643224608,3.336488406164058,-2.2307436308774413,1.4807443938168916,1.4381363493605477,96.89929930758755,54.33650194851254,1.8557440123471662,2,-1.5400009155273438,0.05999946594238281,1.8774986267089844,-0.1700000762939453,-5.340000152587891,4,0.011747950228318205,1.1739083562422332,55.18000030517578,1.1355962887531115,55.18000030517578,-2.600007629438187,54.27999877929688,0.011747950228318205
4638,2018-02-19,55.77999877929688,56.41999816894531,55.61999893188477,56.34000015258789,205322.0,-0.007119998641973102,1.222228109121908,-0.7368418410881802,39.388496365749546,32.52416844405222,-1.0868904413337077,1.0530727791388586,1.8569230610771825,-0.23333606311332744,18.01687442416998,0.7999992370605398,-1.7086306709962926,-0.6520009994506779,-4.290703662849651,2.9867016639482955,-2.4713523311501646,1.1673503322488088,1.6542124273685417,71.17116497897649,27.439176549120617,1.8193513316994874,2,-1.020000457763679,0.46000099182128196,2.2775001525878835,0.23000144958495383,-4.05999755859375,0,0.01900325199871533,1.0869586850878212,56.18000030517578,1.1739083562422332,55.18000030517578,1.1355962887531115,55.18000030517578,0.01900325199871533
4639,2018-02-20,56.0,56.0,55.36000061035156,55.7400016784668,274924.0,0.003944087944024455,3.923104009859589,-0.46428157846336787,37.47681724326454,33.31353691778907,-1.243239741318618,0.7037604790679381,1.6207028695997963,-0.40125628767627575,18.739888226243007,0.6399993896484375,-2.0179251496268975,-0.32699985504150675,-3.8833033935779326,3.229303683494919,-2.1051516243097197,1.4511519142267062,1.2576427767093534,80.55563895300682,39.327517077544435,1.7781517692682116,2,-1.2400016784667969,0.23999977111816406,2.2449989318847656,0.010000228881835938,-4.979999542236328,1,0.020714282989501953,1.222228109121908,55.77999877929688,1.0869586850878212,56.18000030517578,1.1739083562422332,55.18000030517578,0.020714282989501953
4640,2018-02-21,55.70000076293945,56.040000915527344,55.56000137329102,55.959999084472656,182053.0,-0.005357129233224067,1.2857013106147652,-1.0,36.46210542189205,34.651106055366256,-1.0050354334053893,0.8770314876274625,1.8887347221252426,-0.05390453014494767,19.63509249706666,0.479999542236321,-2.1472704917152186,-0.5179990768432603,-4.0068790239003675,2.970880870213847,-2.2624390503718104,1.2264408966852898,1.3881363210120696,52.63164499144223,13.157283127185046,1.7444399735285527,2,-0.94000244140625,0.5399990081787109,2.4199981689453125,0.3099994659423828,-4.600002288818359,2,0.02118492439879649,3.923104009859589,56.0,1.222228109121908,55.77999877929688,1.0869586850878212,56.18000030517578,0.02118492439879649
4641,2018-02-22,55.20000076293945,55.38000106811523,54.81999969482422,55.20000076293945,312159.0,-0.008976660559270266,2.1111134658586006,-0.0,37.82773154266526,36.393338466989185,-0.29459307544761515,1.243910565754092,2.352877165425852,0.4796845249737629,21.205764835440338,0.8800010681152344,-2.0557277922296464,-0.8929990768432603,-4.337165494604349,2.5511673409178286,-2.615082285723801,0.8290841320372806,1.7254108559645545,23.750089407052428,-19.438683409679243,1.7220832088805431,2,-0.15000152587890625,1.039999008178711,2.9199981689453125,0.8099994659423828,-4.8600006103515625,3,-0.0670289984021809,1.2857013106147652,55.70000076293945,3.923104009859589,56.0,1.222228109121908,55.77999877929688,-0.0670289984021809
4642,2018-02-23,55.7599983215332,55.7599983215332,54.959999084472656,55.31999969482422,214366.0,0.010144883167641616,2.6363715179941565,100.0,45.908169422675336,37.915715988247236,-0.5170448824615903,0.49673204483957534,1.7527961657353472,-0.043126617295421,22.480117788726947,0.7999992370605469,-1.9885688416025502,-0.19800148010254048,-3.4582741638437327,3.0622712036386517,-1.8281378219731366,1.4321348617680556,1.0091968509251927,58.74997019764919,11.2243837998722,1.6301363418705968,2,-0.4499988555908203,0.48000144958496094,2.3600006103515625,0.2500019073486328,-6.340000152587891,4,-0.05093257241887594,2.1111134658586006,55.20000076293945,1.2857013106147652,55.70000076293945,3.923104009859589,56.0,-0.05093257241887594
4643,2018-02-26,55.93999862670898,56.22000122070313,55.79999923706055,55.97999954223633,243279.0,0.0032281260866944272,-1.6250149011754491,-0.09091145539826312,57.040570510859574,40.682128734867334,-0.5301909878198714,0.1329519344843746,1.5307538620928227,-0.19058376196952764,23.21568128383945,0.460002899169929,-1.6676150817021167,0.10299892425536683,-2.955292344302194,3.1612901928129276,-1.426146710023417,1.6321445585341507,0.6792287571616313,79.9998365131516,28.64593251609398,1.5291456342787806,2,-0.6000003814697195,0.3000011444091868,2.1800003051757884,0.07000160217285867,-5.219997406005845,0,-0.09116908472153684,2.6363715179941565,55.7599983215332,2.1111134658586006,55.20000076293945,1.2857013106147652,55.70000076293945,-0.09116908472153684
4644,2018-02-27,55.68000030517578,56.099998474121094,55.540000915527344,55.97999954223633,249900.0,-0.0046478070775114455,1.074076167197666,7.499809269500862,51.62908538130226,42.15943392928752,-0.05667837914317175,0.2099690362120441,1.747723584831192,0.10157457235645495,24.695146905574383,0.55999755859375,-1.262159302558004,-0.03399944305419922,-2.8937271637182675,2.825728277609869,-1.4638633033862334,1.395864417277835,0.7952580016505522,61.42854807330719,7.950187145443451,1.4298638603320348,2,-0.060001373291015625,0.5599994659423828,2.289999008178711,0.3299999237060547,-4.840000152587891,1,-0.07112067282270729,-1.6250149011754491,55.93999862670898,2.6363715179941565,55.7599983215332,2.1111134658586006,55.20000076293945,-0.07112067282270729
4645,2018-02-28,55.959999084472656,56.15999984741211,55.38000106811523,55.540000915527344,327553.0,0.005028713681074493,-1.10811089460062,-1.3999974568620221,67.69229144035268,45.94020424190096,-0.2395947069433504,-0.301275383107253,1.4289969800605888,-0.13935974298217957,26.119691104345733,0.7799987792968821,-1.0067985632034393,0.3829994201660156,-2.113930723505135,2.879929563837166,-0.8654656516695596,1.6314644920015908,0.3770489083911741,81.42843908207543,21.653035609320654,1.2484650718355736,2,-0.3400001525878906,0.2800006866455078,1.9099998474121094,0.05000114440917969,-4.5,2,-0.0882773178614954,1.074076167197666,55.68000030517578,-1.6250149011754491,55.93999862670898,2.6363715179941565,55.7599983215332,-0.0882773178614954
4646,2018-03-01,54.65999984741211,55.91999816894531,54.52000045776367,55.81999969482422,345904.0,-0.02323086594583701,1.0588250143752718,-2.7619164396003635,59.459467818911264,48.098303905296945,1.0939231018043856,0.7173155941072125,2.649218140984374,1.1818431556387452,27.399679798658894,1.4399986267089844,-0.7461580417234188,-0.7149997711181655,-2.761115892148929,1.3311163499125982,-1.7380578316335473,0.30805828939721636,1.5443662440477155,8.235254518731242,-55.992396211984,1.0230580605153805,3,0.8099994659423828,1.5799999237060547,3.2099990844726562,1.3500003814697266,-2.3600006103515625,3,-0.06512991919555533,-1.10811089460062,55.959999084472656,1.074076167197666,55.68000030517578,-1.6250149011754491,55.93999862670898,-0.06512991919555533
4647,2018-03-02,53.11999893188477,54.099998474121094,52.93999862670898,54.0,398054.0,-0.02817418440955688,1.148151811101509,0.7586217102342361,40.88540709474058,48.264627319629284,2.407376903211194,1.9907946333611974,4.099894983891637,2.7378207585003835,29.955461332682866,1.720001220703132,-0.6478460255257232,-2.021000671386709,-3.96741940237375,-0.0745819403996677,-2.994210036880226,-1.0477913058931918,3.0400009155273366,5.487809842144174,-57.46335279736323,0.9732093654935206,3,1.460000991821282,3.0799999237060476,4.749999999999993,3.025001525878899,-0.25999832153321023,4,-0.05233431542161071,1.0588250143752718,54.65999984741211,-1.10811089460062,55.959999084472656,1.074076167197666,55.68000030517578,-0.05233431542161071
4648,2018-03-05,54.13999938964844,54.2400016784668,52.79999923706055,52.79999923706055,359737.0,0.0192018162325569,-1.1492571304939463,-1.5227255978880598,49.172580349887994,49.56415655369855,1.263107190975397,0.820700379870928,3.0189568842545356,1.7347809567400105,31.127230568579805,1.44000244140625,-0.47441564168254047,-0.879000091552733,-2.7500643163362,0.9920641332307341,-1.8145322039444665,0.05653202083900055,1.8268003845214835,39.88094967779438,-24.20480391059636,0.9355321123917324,3,0.37000083923339844,1.989999771118164,3.729999542236328,2.0349998474121094,-0.5799980163574148,0,-0.08718140513325512,1.148151811101509,53.11999893188477,1.0588250143752718,54.65999984741211,-1.10811089460062,55.959999084472656,-0.08718140513325512
4649,2018-03-06,54.88000106811523,55.15999984741211,54.5,55.0,439999.0,0.013668298611179575,2.0000086697935724,-0.08955143150769306,48.192775514237276,50.86756434173691,0.3883671240386448,0.09502178340951417,2.231485206640137,1.015576495298781,30.184692245585833,1.0200004577636719,-0.4252619777588009,-0.14499855041504617,-2.0133333146356946,1.7233362138056023,-1.0791659325253704,0.7891688316952781,0.833454663085945,61.904805155289736,0.560627771778897,0.934167382110325,3,-0.37000083923339133,1.2499980926513743,3.0749988555908274,1.6699981689453196,-0.5600013732910085,1,-0.07580174501543546,-1.1492571304939463,54.13999938964844,1.148151811101509,53.11999893188477,1.0588250143752718,54.65999984741211,-0.07580174501543546
4650,2018-03-07,55.13999938964844,55.22000122070313,54.5,54.7400016784668,183832.0,0.00473757865293245,1.5714266251591893,-3.3333439298087484,49.76634972584083,52.19407747320086,0.04534761990501579,-0.19713616433568149,1.9144538123275723,0.7800144465938175,29.170469077472806,0.7200012207031321,-0.3307317532898111,0.1289997100830078,-1.7310504525051513,1.989049872671167,-0.8010253712110753,1.059024791377091,0.3403798220214824,75.00003056649497,14.661135967857206,0.9300250812940803,3,-0.6299991607666016,0.9899997711181641,2.815000534057617,1.614999771118164,-1.3600006103515554,2,-0.07798330222447913,2.0000086697935724,54.88000106811523,-1.1492571304939463,54.13999938964844,1.148151811101509,53.11999893188477,-0.07798330222447913
4651,2018-03-08,57.099998474121094,57.2599983215332,55.22000122070313,55.2599983215332,314447.0,0.03554586699615769,-1.1250032285944274,4.600026703033655,54.831924860054265,53.185605855131854,-1.8067978228719355,-1.9881381496715775,-0.06034663290418507,-1.1448610349740704,26.977937001764623,2.1199989318847656,-0.18153073524129582,1.9169988632202148,-0.05015362194438211,3.884151348384812,0.9334226206379128,2.900575105802517,-4.299999237060547,96.41255873865214,39.01710427005095,0.9835762425822993,3,-2.0699996948242188,-0.9699993133544922,1.100001335144043,-0.22499847412109375,-2.479999542236321,3,-0.09877407251078307,1.5714266251591893,55.13999938964844,2.0000086697935724,54.88000106811523,-1.1492571304939463,54.13999938964844,-0.09877407251078307
4652,2018-03-09,57.7599983215332,57.7599983215332,56.81999969482422,56.91999816894531,248091.0,0.011558666638340265,1.2380915618003552,0.45652178420010575,60.122702258044505,53.52806493815241,-2.4063122776321606,-2.417679318805625,-0.7203690500844999,-1.7567608502871934,24.485148111705907,0.9399986267089844,0.03323732788696532,2.351998710632323,0.28412359121422526,4.41987383005042,1.3180611509232705,3.385936270341375,-4.870799102783202,100.0,42.51514812306314,1.0339375597090497,3,-2.479999542236328,-1.9599990844726562,0.5400009155273438,-0.4999980926513672,-3.4199981689453125,4,-0.09452907276898492,-1.1250032285944274,57.099998474121094,1.5714266251591893,55.13999938964844,2.0000086697935724,54.88000106811523,-0.09452907276898492
4653,2018-03-12,57.97999954223633,58.459999084472656,57.7400016784668,58.0,250317.0,0.0038088855106686026,-1.8800115967681639,-0.023810064441124247,60.12270225804454,54.47180014667933,-2.5775664737010473,-2.4929923676854173,-0.9391264188483532,-1.9288105232013493,22.78050995549105,0.7199974060058594,0.28074704392123806,2.3989999771118136,0.08021753173213142,4.717782422491496,1.2396087544219725,3.5583911998016546,-4.895968359374997,87.87879663612982,31.93614971992045,1.1593912226898393,3,-2.3500003814697266,-2.3500003814697266,0.31999969482421875,-0.7199993133544922,-4.299999237060547,0,-0.08830629479662266,1.2380915618003552,57.7599983215332,-1.1250032285944274,57.099998474121094,1.5714266251591893,55.13999938964844,-0.08830629479662266
4654,2018-03-13,57.7599983215332,58.47999954223633,57.58000183105469,58.099998474121094,260158.0,-0.003794432949984161,-1.571447255843356,16.999618539004388,60.61854745720856,53.68582859299665,-2.2702280696001154,-2.1069343699091263,-0.7320178053514894,-1.6567003994596945,21.1840348524908,0.8999977111816406,0.3836641708468136,2.0049987792968764,-0.4224532022440357,4.4324507608377886,0.7912727885264204,3.2187247700673325,-4.353409064575196,81.90951498706549,24.49268506107778,1.2137259907704567,3,-2.1199989318847656,-2.1199989318847656,0.13500118255615234,-0.4999980926513672,-4.179996490478516,1,-0.07271463071833928,-1.8800115967681639,57.97999954223633,1.2380915618003552,57.7599983215332,-1.1250032285944274,57.099998474121094,-0.07271463071833928
4655,2018-03-14,57.5,58.38000106811523,57.459999084472656,57.61999893188477,299404.0,-0.0045013561130293755,-8.199984741269073,0.35293787656096065,62.15645024902408,53.98549330745362,-1.9766764242436992,-1.7541520720469066,-0.5172131670707145,-1.33966820459586,20.06291371667148,0.920001983642571,0.34748522690732386,1.629000473022458,-0.9022678746865367,4.160268820731453,0.36336629916795715,2.894634646876959,-3.687537920219725,69.93864887097769,7.921858312121216,1.265634173854498,3,-1.8600006103515625,-1.8600006103515625,-1.1750001907348633,-1.0900001525878906,-3.599998474121101,2,-0.0553043531334918,-1.571447255843356,57.7599983215332,-1.8800115967681639,57.97999954223633,1.2380915618003552,57.7599983215332,-0.0553043531334918
4656,2018-03-15,57.34000015258789,58.0,57.20000076293945,57.9000015258789,254282.0,-0.0027826060419496867,1.1052657996576805,4.666719649044392,58.719659253969674,55.9670768807013,-1.560659911646816,-1.5009898782280118,-0.40455336076253445,-1.1300113795240492,19.170516633731786,0.7999992370605469,0.38702004384619926,1.3610006332397475,-1.2297509474089736,3.9517522138884686,0.0656248429153905,2.6563764235641045,-3.1541350758111335,31.325331660381607,-29.81978705699619,1.2953757903243601,3,-1.7000007629394531,-1.7000007629394531,-1.015000343322754,-0.9300003051757812,-3.6599998474121094,3,-0.06208582776103,-8.199984741269073,57.5,-1.571447255843356,57.7599983215332,-1.8800115967681639,57.97999954223633,-0.06208582776103
4657,2018-03-16,56.84000015258789,57.77999877929688,56.7400016784668,57.77999877929688,435068.0,-0.008719916265598981,1.2127630217316132,1.6785648599124323,54.79745090304245,56.59206249771846,-0.5335985096525349,-1.0002947502944082,0.025201544803209686,-0.5774886226222407,18.53731634539928,1.0399971008300852,0.2682728769627829,0.828000640869142,-1.7901992674494451,3.4462005491877292,-0.48109931329015154,2.1371005950284356,-2.31060431857437,5.747045798346963,-50.82316235849548,1.3090999541592943,3,-0.35000038146972656,-1.2000007629394531,-0.5150003433227539,-0.43000030517578125,-4.380001068115234,4,-0.03905702348246809,1.1052657996576805,57.34000015258789,-8.199984741269073,57.5,-1.571447255843356,57.7599983215332,-0.03905702348246809
4658,2018-03-19,56.84000015258789,57.41999816894531,56.47999954223633,56.7400016784668,260882.0,0.0,-2.032240201808897,-0.10638151086581499,56.359649031079336,57.49949288847869,-0.12329181311749693,-0.9663559437842864,-0.05551842986325539,-0.5241132940351321,18.09207227688021,0.9399986267089844,0.3068835453714911,0.7750005722045898,-1.866238837238754,3.4162399816479336,-0.545619132517082,2.0956202769262617,-1.9945560219165444,18.000030517578125,-36.387722377880706,1.3206197047216715,3,-0.35000038146972656,-1.2000007629394531,-0.5150003433227539,-0.43000030517578125,-3.5800018310546875,0,-0.04398311036750013,1.2127630217316132,56.84000015258789,1.1052657996576805,57.34000015258789,-8.199984741269073,57.5,-0.04398311036750013
4659,2018-03-20,57.15999984741211,57.18000030517578,56.7400016784668,57.02000045776367,247489.0,0.005629832758007991,3.8888653414148266,1.4000152590218966,56.550222614242074,58.25325654274549,-0.09595240728427967,-1.2595745480484553,-0.4541839459583201,-0.8044617941892724,17.453663834890644,0.4399986267089844,0.6669514741576705,1.0370002746582045,-1.648799119916987,3.722799669233396,-0.30589942262939473,2.379899971945804,-2.0237912838155623,35.78946100378672,-14.550846573508032,1.3428996972875973,3,-0.3099994659423828,-1.5200004577636719,-0.8350000381469727,-0.75,-3.279998779296882,1,-0.06088172763341748,-2.032240201808897,56.84000015258789,1.2127630217316132,56.84000015258789,1.1052657996576805,57.34000015258789,-0.06088172763341748
4660,2018-03-21,56.88000106811523,57.34000015258789,56.540000915527344,57.2599983215332,260387.0,-0.004898509098046455,1.9629551138049421,-2.7142779291553643,63.63637215701929,59.23152846463049,0.5105072314537082,-0.9345555755046533,-0.2132381514836652,-0.4892308946311985,16.879423416913387,0.7999992370605469,0.8984650251571793,0.6980014801025334,-2.000486033005167,3.396488993210234,-0.6512422764513204,2.047245236656387,-1.4762892262275003,26.315881935154717,-28.13799562359146,1.3492437565538506,3,0.5999984741211009,-1.2400016784667898,-0.5550012588500906,-0.4700012207031179,-3.100002288818345,2,-0.05801686313452614,3.8888653414148266,57.15999984741211,-2.032240201808897,56.84000015258789,1.2127630217316132,56.84000015258789,-0.05801686313452614
4661,2018-03-22,51.5,54.459999084472656,50.2599983215332,53.459999084472656,1568904.0,-0.09458510842277479,1.121212996946315,5.157929608287895,43.23873541825543,57.35553214909837,5.601688375282983,4.378527454031847,5.085665684410294,4.895554528406834,16.90190338340416,6.620002746582024,0.9702678764584718,-4.49699954986572,-7.895482609139435,-1.0985164905920044,-6.1962410795025775,-2.797758020228862,6.979999542236328,16.48938301840945,-42.33423596044219,1.699241529636858,3,2.8699989318847656,2.8699989318847656,4.574999809265137,4.909999847412109,3.5,3,0.0466019713762893,1.9629551138049421,56.88000106811523,3.8888653414148266,57.15999984741211,-2.032240201808897,56.84000015258789,0.0466019713762893
4662,2018-03-23,52.91999816894531,53.20000076293945,51.20000076293945,51.43999862670898,789533.0,0.02757277997952068,-1.0408212518076065,-0.7551021599760255,45.072691876541825,55.683308773375856,3.825196116936894,2.882649368297791,3.5890826118675108,3.488646506179478,17.323964525179235,2.0,1.0454225908770098,-2.9350013732910156,-6.60190890782571,0.7319061612436784,-4.768455140558359,-1.1015476060236722,5.395601348876951,37.150836649438375,-23.074641060193514,1.8334537672673454,3,1.4500007629394531,1.4500007629394531,2.800002098083496,3.490001678466797,1.8800010681152344,4,0.014361340939661238,1.121212996946315,51.5,1.9629551138049421,56.88000106811523,3.8888653414148266,57.15999984741211,0.014361340939661238
4663,2018-03-26,50.84000015258789,52.84000015258789,50.7400016784668,52.84000015258789,503705.0,-0.03930457460933956,1.0999984741210938,-1.3513517693241475,35.27695771634103,52.86757657994613,5.34830642273824,4.807458816850016,5.591892490245492,5.563705003356077,18.286213516571227,2.1799964904785156,0.854950217070126,-4.759999465942386,-9.057171030917374,-0.46282790096739745,-6.90858524842988,-2.6114136834548916,7.314487341308592,8.192114139160982,-49.680270368118855,2.148585782487496,3,3.479999542236328,3.529998779296875,4.59999942779541,5.569999694824219,4.5,0,0.031864652380460434,-1.0408212518076065,52.91999816894531,1.121212996946315,51.5,1.9629551138049421,56.88000106811523,0.031864652380460434
4664,2018-03-27,51.72000122070313,52.06000137329102,50.88000106811523,52.06000137329102,387880.0,0.01730922630751497,5.94117515062446,0.1700000762939453,38.0753171466696,50.19189512412897,3.9352658505922875,3.8109632570540484,4.621415725066882,4.694369748087091,19.113544143351803,1.220001220703132,0.541947092761049,-3.6819984436035114,-8.31542173755134,0.951424850344317,-5.9987100905774255,-1.3652867966295972,6.276596489746083,20.621504542074906,-33.63504970629556,2.3167116469739124,3,2.4099979400634695,2.6499977111816335,3.7799978256225515,4.689998626708977,4.919998168945305,1,0.029775658632692048,1.0999984741210938,50.84000015258789,-1.0408212518076065,52.91999816894531,1.121212996946315,51.5,0.029775658632692048
4665,2018-03-28,51.02000045776367,51.18000030517578,50.47999954223633,50.91999816894531,434257.0,-0.013534430518521656,2.333321223240479,-0.2941242468781205,26.758413843970132,46.64064563412902,4.044763958772187,4.344648303768253,5.226744143676555,5.395166246141457,19.916441680534124,1.240001678466804,0.15827586061962506,-4.1349992752075195,-9.153832828532543,0.8838342781175044,-6.6444160518700315,-1.6255824985450076,6.821865264907224,18.095285670818935,-29.555310874130992,2.509416776662513,3,2.999998092651367,3.3499984741210938,4.479998588562012,5.3899993896484375,5.439998626708984,2,0.05605645991162178,5.94117515062446,51.72000122070313,1.0999984741210938,50.84000015258789,-1.0408212518076065,52.91999816894531,0.05605645991162178
4666,2018-03-29,51.099998474121094,51.43999862670898,50.2400016784668,51.20000076293945,452786.0,0.0015679736503264596,3.13793466322035,-1.0,23.359992480466488,43.14759469828724,3.337512037863874,4.199583895835104,5.025261115990915,5.315798588264073,20.088997662411728,1.1999969482421804,-0.2542243327005167,-3.8770011901855455,-9.212297925475731,1.4582955451046402,-6.544649557830638,-1.2093528225404526,6.590229900527049,29.053954785513426,-11.480127893063113,2.6676483676450915,3,2.730001449584961,3.2600021362304688,4.40000057220459,5.310001373291016,6.060001373291016,3,0.0524461914912393,2.333321223240479,51.02000045776367,5.94117515062446,51.72000122070313,1.0999984741210938,50.84000015258789,0.0524461914912393
4667,2018-04-03,50.34000015258789,50.79999923706055,49.93999862670898,50.459999084472656,359715.0,-0.014872766031844287,1.1500035762821148,1.1999618539004386,20.70550872992753,39.18602355371482,3.440307198669217,4.996822699485023,5.654372741073033,6.079359188431177,19.423071107293662,1.1599998474121165,-0.7260433959175785,-4.497999572753905,-10.171158936587688,1.175159791079878,-7.3345792546708,-1.66141989083701,7.052219154212999,13.793148807316008,-19.894896224125226,2.8365796819168914,4,3.299999237060547,3.8699989318847656,5.304999351501465,6.069999694824219,6.740001678466797,1,0.09257051714912534,3.13793466322035,51.099998474121094,2.333321223240479,51.02000045776367,5.94117515062446,51.72000122070313,0.09257051714912534
4668,2018-04-04,49.41999816894531,50.38000106811523,49.02000045776367,50.29999923706055,488214.0,-0.018275764419029006,1.6153738936511477,7.333407508662619,19.650641321962567,35.08607007679487,3.5728142144902364,5.8447465011893485,6.425585512434623,7.005114428401221,18.98483300297417,1.3600006103515554,-1.2138378195282797,-5.182001495361327,-11.348654044025167,0.9846510533025139,-8.265327769693243,-2.09867522102941,7.525087897050064,13.157815484152668,-13.83442727106586,3.0833262743319203,4,3.7600021362304688,4.3300018310546875,6.355001449584961,6.990001678466797,7.14000320434571,2,0.10886283422600229,1.1500035762821148,50.34000015258789,3.13793466322035,51.099998474121094,2.333321223240479,51.02000045776367,0.10886283422600229
4669,2018-04-05,50.72000122070313,50.9000015258789,50.27999877929688,50.27999877929688,322063.0,0.02630520234569178,-1.8181786655568781,-0.5000021674389974,27.063601693952904,31.022428914231945,1.411682726995302,4.445004787550992,4.993345098453084,5.732214192228845,19.29717646395375,1.4800033569335866,-1.6403153382680813,-3.6739984512329045,-10.077261839041256,2.729264936575447,-6.87563014513708,-0.4723667573287287,5.591077996633707,70.24801856277281,46.67694772676035,3.2016316939041753,4,1.019998550415032,3.029998779296868,5.069997787475579,5.689998626708977,5.360000610351555,3,0.09108830482438846,1.6153738936511477,49.41999816894531,1.1500035762821148,50.34000015258789,3.13793466322035,51.099998474121094,0.09108830482438846
4670,2018-04-06,50.84000015258789,51.18000030517578,50.2400016784668,50.36000061035156,318345.0,0.0023659094833732297,-1.6111167036658314,1.0909019975031211,27.9511501288043,29.323808326515152,0.38533001536158906,4.201770256627846,4.746869013486915,5.63677828570097,19.591639194606387,0.9399986267089844,-2.128947669861404,-3.3389995574951143,-9.923005087607052,3.2450059726168234,-6.631002322551083,-0.04699679243914545,4.887792763983093,75.2066558636042,50.44291572610421,3.292002765055967,4,0.2700004577636719,2.9099998474121094,5.089999198913574,5.569999694824219,4.959999084472656,4,0.11408338354942571,-1.8181786655568781,50.72000122070313,1.6153738936511477,49.41999816894531,1.1500035762821148,50.34000015258789,0.11408338354942571
4671,2018-04-09,51.459999084472656,51.63999938964844,50.70000076293945,50.86000061035156,260885.0,0.012195100905270317,-1.0434793425439106,1.2499980131766126,31.897704481038076,27.85992083812585,-0.2692547726001706,3.307130341249085,4.010792521001207,5.045037305803945,21.501589272033762,0.9399986267089844,-2.6838084508528297,-2.4370006561279283,-8.977218145902569,4.103216833646712,-5.707109401015252,0.8331080887593956,3.731170435393743,93.12975654359167,63.23577091055316,3.270108744887322,4,-0.529998779296875,2.2900009155273438,4.470000267028809,4.950000762939453,4.380001068115234,0,0.09716284665672847,-1.6111167036658314,50.84000015258789,-1.8181786655568781,50.72000122070313,1.6153738936511477,49.41999816894531,0.09716284665672847
4672,2018-04-10,52.29999923706055,52.52000045776367,51.38000106811523,51.79999923706055,489594.0,0.016323361203505193,1.425524316602833,0.8333354526149817,35.541395547737196,27.88930281939209,-1.348231502737626,2.1471953323113624,3.0375816492063166,4.208767639052866,23.228454804332994,1.1399993896484446,-3.319782237499325,-1.324000549316409,-7.637156169235979,4.989155070603161,-4.480578359276194,1.832577260643376,2.3974767578376373,93.71425083705357,59.74156011318162,3.156577809959786,4,-1.529998779296875,1.4500007629394531,3.5550003051757812,4.1100006103515625,3.799999237060547,1,0.09292544323610041,-1.0434793425439106,51.459999084472656,-1.6111167036658314,50.84000015258789,-1.8181786655568781,50.72000122070313,0.09292544323610041
4673,2018-04-11,52.86000061035156,53.02000045776367,52.0,52.11999893188477,527530.0,0.010707483393119999,-1.0816345596163504,1.4800033569335795,36.511920929982125,27.715592128649035,-1.778601577151612,1.247931356465429,2.351354048051853,3.6554717155203917,24.424615743113964,1.0200004577636719,-3.330947312299145,-0.5079992294311495,-6.483632688053369,5.46763422919107,-3.4958159587422557,2.4798174998799567,1.3832773415758624,94.24460727811625,58.00246189316009,2.987816729311109,4,-1.8400001525878906,0.8899993896484375,2.529998779296875,3.509998321533203,3.3800010681152344,2,0.07983354468362847,1.425524316602833,52.29999923706055,-1.0434793425439106,51.459999084472656,-1.6111167036658314,50.84000015258789,0.07983354468362847
4674,2018-04-12,53.56000137329102,53.68000030517578,52.68000030517578,52.68000030517578,318452.0,0.013242541711253386,-1.2727245141685488,1.1891879352740342,39.853302044733674,29.17057970651165,-2.4475346871208217,0.228878840547047,1.5377509978890558,2.950507443641861,25.624328000853776,1.0,-3.4612865322936557,0.40200138092041726,-5.2077484504091345,6.011751212249969,-2.4028735347443586,3.206876296585193,0.265414379103305,96.5116575642485,56.57610300299393,2.8048749156647754,4,-2.210000991821296,0.18999862670897727,1.759998321533196,2.739997863769524,2.680000305175774,3,0.05601194777967322,-1.0816345596163504,52.86000061035156,1.425524316602833,52.29999923706055,-1.0434793425439106,51.459999084472656,0.05601194777967322
4675,2018-04-13,54.31999969482422,54.63999938964844,53.58000183105469,54.15999984741211,452042.0,0.01418966209945216,1.6499964237179028,0.18181778773836263,62.010222350750745,33.46504969209879,-3.006350524346516,-0.8238094543486625,0.6525861228723215,2.1889565249594796,26.73571069499686,1.0799980163574148,-3.239219142330981,1.3209997177124038,-3.9399948191085983,6.581994254533406,-1.3094975506980973,3.951496986122905,-5.299999237060547,91.87817750354118,46.953657190274654,2.6304972684104997,4,-2.489999771118164,-0.5699996948242188,1.0,1.9799995422363281,1.5400009155273438,4,0.03240062861042636,-1.2727245141685488,53.56000137329102,-1.0816345596163504,52.86000061035156,1.425524316602833,52.29999923706055,0.03240062861042636
4676,2018-04-16,53.77999877929688,54.61999893188477,53.65999984741211,54.5,211687.0,-0.009941106748179718,-1.0000000000000149,-4.500011920940279,53.959486933784476,37.159936159194004,-2.286681913340267,-0.5946792972442907,1.0585649639100012,2.715467082469054,28.118830588032708,0.9599990844726634,-3.1208757541404424,0.9589988708496193,-3.9098667231666155,5.827864464865854,-1.4754339261584946,3.393431667857733,-4.647598342895513,73.61959959699954,26.567016337048457,2.434432797008116,4,-1.9499988555908274,-0.029998779296882105,1.5400009155273366,2.5200004577636648,1.6800003051757741,0,0.03756044075146536,1.6499964237179028,54.31999969482422,-1.2727245141685488,53.56000137329102,-1.0816345596163504,52.86000061035156,0.03756044075146536
4677,2018-04-17,54.61999893188477,54.97999954223633,53.65999984741211,53.93999862670898,315801.0,0.015619192481485467,-1.1290354336764516,-0.9444432670707704,69.64655769271951,42.715037978167,-2.744311367077735,-1.6965046354815456,0.12055454532795551,1.8654468347683135,29.572768653031645,1.3199996948242188,-2.748347500766876,1.9099990844726662,-2.665459755279322,6.485457924224654,-0.3777303354033279,4.19772850434866,-5.377446516418459,87.919440749934,34.46615963992874,2.287729419875995,4,-2.0099983215332102,-0.8699989318847727,0.9600000381469656,1.6800003051757741,0.6399993896484304,1,0.02233616339364186,-1.0000000000000149,53.77999877929688,1.6499964237179028,54.31999969482422,-1.2727245141685488,53.56000137329102,0.02233616339364186
4678,2018-04-18,54.34000015258789,55.06000137329102,54.2400016784668,54.81999969482422,385303.0,-0.005126305103851481,-1.411776255630936,-0.7058813629682672,64.52327493858206,46.877223894236906,-1.8919783128800987,-1.7005930073442386,0.3365988690997739,2.1456709752674143,30.88005691745068,0.8199996948242259,-2.3260302777887816,1.755000305175784,-2.468440809836281,5.978441420187849,-0.3567202523302484,3.8667208626818166,-4.867949852050778,69.74786144641052,11.640025203755101,2.111720557506031,4,-1.6899986267089844,-0.5900001525878906,1.1999988555908203,1.9599990844726562,0.24000167846679688,2,0.032388632988426425,-1.1290354336764516,54.61999893188477,-1.0000000000000149,53.77999877929688,1.6499964237179028,54.31999969482422,0.032388632988426425
4679,2018-04-19,53.68000030517578,54.65999984741211,53.68000030517578,54.5,334002.0,-0.012145746145727165,-1.390243675508704,1.708334326745027,64.81069032855251,50.97272836087559,-0.8581954745269655,-1.3857201503836478,0.9823295323059043,2.791043233277243,32.39830161071837,0.9799995422363281,-1.7693516267861469,1.2690004348754869,-2.41284097251787,4.950841842268844,-0.5719202688211951,3.109921138572169,-3.872672940273432,6.7566557466627515,-54.08215689815918,1.8409207036966797,4,-0.7999992370605469,0.06999969482421875,1.9499988555908203,2.6199989318847656,1.0400009155273509,3,0.047690040214924956,-1.411776255630936,54.34000015258789,-1.1290354336764516,54.61999893188477,-1.0000000000000149,53.77999877929688,0.047690040214924956
4680,2018-04-20,53.58000183105469,53.93999862670898,53.43999862670898,53.79999923706055,434887.0,-0.0018628627710989276,1.0000152589055356,0.26828961936750434,63.77779642740885,54.51496079936123,-0.367277125800463,-1.6291529971493048,1.0453256085412832,2.88095331788584,33.89123467079927,0.5,-1.057932298312977,1.3340019226074205,-1.7521602602110207,4.420164105425862,-0.2090791688018001,2.877083014016641,-3.4575140256490187,8.642158455662823,-53.89494936937557,1.5430810914092206,4,-0.3600006103515625,0.11999893188476562,2.05999755859375,2.7199974060058594,0.4199981689453125,4,0.049645385526478014,-1.390243675508704,53.68000030517578,-1.411776255630936,54.34000015258789,-1.1290354336764516,54.61999893188477,0.049645385526478014
4681,2018-04-23,53.9000015258789,53.97999954223633,53.15999984741211,53.599998474121094,365329.0,0.0059723718530884096,2.5652231602341895,-1.3636663140919723,70.79439720885418,58.43196098392979,-0.3405795125223037,-1.855251280807444,0.748017717980126,2.558212074529685,32.35145472830377,0.8199996948242188,-0.48678953417179116,1.534001541137691,-1.6160056755451322,4.684008757820514,-0.04100206720372057,3.1090051494791027,-3.4812629064001115,38.947425482959844,-28.526297755599813,1.5750036083414114,4,-0.37000083923339133,-0.3900012969970632,1.7399978637695384,2.3999977111816477,0.5,0,0.03636361834853785,1.0000152589055356,53.58000183105469,-1.390243675508704,53.68000030517578,-1.411776255630936,54.34000015258789,0.03636361834853785
4682,2018-04-24,53.68000030517578,53.91999816894531,53.34000015258789,53.86000061035156,361237.0,-0.004081655185065092,2.866712443732357,-0.599994913788733,77.09924812613936,62.94166400572503,0.10701464550985662,-1.660529453937535,1.0015173830185233,2.7666600991120305,30.72846316439788,0.5799980163574219,0.09292352375707935,1.2760002136230497,-1.9201452824106298,4.472145709656729,-0.32207253439379,2.8740729616398895,-2.9827859204682596,27.368423166035466,-45.035371254392615,1.5980727480168404,4,0.1900005340576172,-0.2800006866455078,1.9599990844726562,2.6199989318847656,0.9199981689453125,1,0.03315944055844655,2.5652231602341895,53.9000015258789,1.0000152589055356,53.58000183105469,-1.390243675508704,53.68000030517578,0.03315944055844655
4683,2018-04-25,52.459999084472656,53.43999862670898,52.20000076293945,53.22000122070313,407545.0,-0.022727295338437092,1.066668362091998,4.222226931717074,61.182507305783815,65.31157570139727,1.4128890361687496,-0.3298507703945077,2.200911343184991,3.984981430044023,29.140690602475328,1.4799995422363281,0.562838360550522,-0.025000953674314985,-3.1352121126012094,3.0852102052525794,-1.5801065331377586,1.5301046257891286,-1.5010174804501233,10.569041394132807,-59.541849720171584,1.5551055794634456,4,1.1700019836425781,0.7600002288818359,3.6050004959106445,3.8400001525878906,2.3400001525878906,2,0.05337398562573181,2.866712443732357,53.68000030517578,2.5652231602341895,53.9000015258789,1.0000152589055356,53.58000183105469,0.05337398562573181
4684,2018-04-26,53.2599983215332,53.47999954223633,52.4000015258789,52.43999862670898,286698.0,0.015249699790736981,-1.4000118680275118,-1.078943934146463,64.30259119878005,65.56628335117831,0.6323583292558297,-1.063065699110254,1.3969131847203542,3.163986482092234,27.45361835827084,1.079998016357429,0.9644149310376307,0.6979984283447251,-2.408718691477091,3.8047155481665413,-0.8553601315661794,2.2513569882556297,-2.054955531354558,59.550465479109164,-9.50623230943205,1.5533585599109079,4,0.37000274658203125,-0.07999801635742188,2.8050012588500977,3.0400009155273438,1.640003204345696,3,0.024784144782592055,1.066668362091998,52.459999084472656,2.866712443732357,53.68000030517578,2.5652231602341895,53.9000015258789,0.024784144782592055
4685,2018-04-27,53.88000106811523,54.15999984741211,53.5,53.5,239915.0,0.01164105831996154,-2.4736736435275812,0.46341610919341114,64.30260729508747,66.71551894687863,-0.06327601484937162,-1.5366007029478155,0.7510193755417092,2.5302122393241646,25.316620392106742,0.9000015258789062,1.3472511053530667,1.1750011444091726,-1.8959465290046893,4.2459488178230345,-0.3604726922977619,2.710474981116107,-2.4436607629498397,85.71434132214318,18.88882437847016,1.5354738367069314,4,-0.2499999999999929,-0.700000762939446,2.3649988174438548,2.4199981689453196,1.279998779296882,4,0.015590202968369882,-1.4000118680275118,53.2599983215332,1.066668362091998,52.459999084472656,2.866712443732357,53.68000030517578,0.015590202968369882
4686,2018-04-30,53.77999877929688,54.15999984741211,53.540000915527344,53.81999969482422,280986.0,-0.001856018686635208,-1.3846266707748287,-0.10526527129446703,59.58548301101972,65.59762176002312,0.04104231148416204,-1.2917538437996896,0.8234347488065481,2.608855833752834,23.310936836981043,0.6199989318847656,1.6321578726828676,0.9409988403320355,-2.0683336950558058,3.950331375719877,-0.5636674273618851,2.445665108025956,-2.126238810043958,80.61218134612203,16.477893636059534,1.5046662676939213,4,-0.14999771118164773,-1.7399978637695384,2.7800006866455007,2.5200004577636648,1.2400016784667898,0,0.004090762843003359,-2.4736736435275812,53.88000106811523,-1.4000118680275118,53.2599983215332,1.066668362091998,52.459999084472656,0.004090762843003359
4687,2018-05-02,55.0,55.20000076293945,54.06000137329102,54.06000137329102,385302.0,0.02268503622898499,-1.4255341598523033,-23.49942780851058,62.76848533846093,65.40264513778743,-1.2509364552402928,-2.260643701215457,-0.442783570212093,1.3633560178668986,20.766500586388403,1.420001983642571,1.5136685546349682,1.9280000686645522,-0.9867729158393672,4.842773053168472,0.47061357641259605,3.3853865609165084,-3.141865546504789,93.33330790201822,31.64425605428204,1.4573864922519584,5,-1.2999992370605469,-2.8899993896484375,-0.6300010681152344,-0.1400012969970703,0.24000167846679688,2,-0.010909063165838173,-1.3846266707748287,53.77999877929688,-2.4736736435275812,53.88000106811523,-1.4000118680275118,53.2599983215332,-0.010909063165838173
4688,2018-05-03,54.79999923706055,55.08000183105469,54.56000137329102,54.72000122070313,270680.0,-0.003636377507990063,-1.6000171662359781,0.08510439705374387,57.86800187442877,64.63123530955146,-1.0938531703025873,-1.725382038411297,-0.2793816107451832,1.5367556744530901,17.765517339420896,0.5200004577636648,1.5516291245591631,1.4589992523193374,-0.992946334851041,3.9109448394897157,0.23302645873414463,2.68497204590453,-2.674515478809795,85.71422732604638,27.25558689424433,1.225972793585191,5,-1.0999984741210938,-2.6899986267089844,-0.43000030517578125,0.05999946594238281,0.26000213623047586,3,-0.0036496490095604406,-1.4255341598523033,55.0,-1.3846266707748287,53.77999877929688,-2.4736736435275812,53.88000106811523,-0.0036496490095604406
4689,2018-05-04,55.34000015258789,55.599998474121094,54.93999862670898,55.2599983215332,306678.0,0.009854031442433797,1.2000050862759797,1.0000476848982816,56.65795993575781,63.84014236603468,-1.535046762348955,-2.004278010291756,-0.8575534419666582,0.9715866260458057,15.198277842324359,0.7999992370605469,1.356476858992778,1.7680002212524428,-0.5084847962132031,4.044485238718089,0.6297577125196199,2.906242729985266,-2.9685550339620406,87.61911854997801,32.00860819584656,1.1382425087328232,5,-1.4400005340576172,-3.030000686645508,-0.9950008392333984,-0.48000144958496094,0.6599998474121094,4,-0.009757877015511562,-1.6000171662359781,54.79999923706055,-1.4255341598523033,55.0,-1.3846266707748287,53.77999877929688,-0.009757877015511562
4690,2018-05-07,56.63999938964844,56.81999969482422,55.43999862670898,55.43999862670898,257272.0,0.02349113179392992,-1.3000003178912214,14.999666221628928,66.98336485062438,63.41669432623136,-2.6321352216253118,-3.001357757239937,-2.171733139865836,-0.35218465157892354,13.077870708279853,1.4799995422363281,1.280832564302159,2.7779994964599624,0.48921114807085786,5.066787844849067,1.63360532226541,3.9223936706545146,-3.945698935473061,94.5121837754352,39.47861107651333,1.1443941741945531,5,-2.1299991607666016,-3.719999313354492,-2.390000343322754,-1.7800006866455078,0.15999984741210938,0,-0.030720301598158972,1.2000050862759797,55.34000015258789,-1.6000171662359781,54.79999923706055,-1.4255341598523033,55.0,-0.030720301598158972
4691,2018-05-08,56.459999084472656,56.68000030517578,56.099998474121094,56.29999923706055,302394.0,-0.003177971523931178,-1.0714300311305782,0.13333312140584141,61.85566199448541,61.72296253382537,-2.291820074194483,-2.558752285463754,-1.9921783246355744,-0.1959670781870244,11.281968306744652,0.5800018310546875,1.2514869510605564,2.347999191284181,0.07166259580913703,4.624335786759225,1.209830893546659,3.486167489021703,-3.2706147214194203,86.95649169266234,34.59221853068008,1.1381682977375236,5,-1.9499988555908203,-3.539999008178711,-2.265000343322754,-1.6000003814697266,0.420001983642571,1,-0.023025137409505625,-1.3000003178912214,56.63999938964844,1.2000050862759797,55.34000015258789,-1.6000171662359781,54.79999923706055,-0.023025137409505625
4692,2018-05-09,57.15999984741211,57.4000015258789,56.11999893188477,56.11999893188477,398460.0,0.012398171701918592,-1.4615412830576302,6.500011920940279,67.23714522883506,62.39570008083106,-2.733753701661726,-3.0314073278797906,-2.7025528496439364,-0.9208713876446026,10.350387042302255,1.2800025939941264,1.2670566315657794,2.804999923706056,0.31548120242982236,5.29451864498229,1.5602405630679357,4.0497592843441765,-3.5349416445463575,91.54923712774823,39.67434595065034,1.2447593606381187,5,-2.2599983215332102,-3.9499988555908203,-3.064999580383301,-2.309999465942383,0.9200019836425781,2,-0.037438757791482535,-1.0714300311305782,56.459999084472656,-1.3000003178912214,56.63999938964844,1.2000050862759797,55.34000015258789,-0.037438757791482535
4693,2018-05-10,57.08000183105469,57.43999862670898,56.86000061035156,57.040000915527344,226222.0,-0.0013995454263641127,-1.8999790192450388,0.03846238491728743,72.36841312736674,63.291902517340695,-2.1562416267900133,-2.760583881012309,-2.6398748994324137,-0.8680916185989602,9.799761384489184,0.5799980163574148,1.1994519512388706,2.5140018463134766,-0.1511448716786319,5.179148564305585,1.1814284873174188,3.8465752053095343,-2.9264515629670953,85.60012817382841,26.860685518512,1.332573358996055,5,-1.6100025177001953,-3.8500022888183594,-3.1550025939941406,-2.380002975463867,1.4199981689453125,3,-0.03223546064406091,-1.4615412830576302,57.15999984741211,-1.0714300311305782,56.459999084472656,-1.3000003178912214,56.63999938964844,-0.03223546064406091
4694,2018-05-11,56.56000137329102,57.040000915527344,56.47999954223633,57.0,572102.0,-0.009110028750572985,1.1538495396691486,-10.999713904253113,68.57853202796633,63.767005265438335,-1.2504012627050827,-2.1126224381082324,-2.135212255434375,-0.37717246464227827,9.61619055703796,0.6000022888183594,1.0996491125666168,1.8440013885498132,-0.9186552930298006,4.606658070129427,0.4626730477600063,3.22532972933962,-1.8806193678240106,56.00013732910227,-8.701343301380106,1.3813283407898083,5,-1.0700016021728587,-2.720001220703132,-3.095001220703132,-2.3200016021728587,1.3400001525878764,4,-0.026520508549851884,-1.8999790192450388,57.08000183105469,-1.4615412830576302,57.15999984741211,-1.0714300311305782,56.459999084472656,-0.026520508549851884
4695,2018-05-14,56.08000183105469,56.70000076293945,55.65999984741211,56.41999816894531,324510.0,-0.008486554642535782,1.3111092273131861,0.7727213615043951,63.32517231409208,64.18252629911305,-0.47551920615347854,-1.574745348664372,-1.6854709746303982,0.07161741157622714,9.864038726979135,1.0400009155273438,1.252160816997133,1.2760017395019503,-1.545050551939326,4.097054030943227,-0.1345244062186879,2.6865278852225885,-0.9589211661889578,23.595633240180454,-42.5309491692695,1.4105261457206364,5,-0.3300018310546875,-2.240001678466797,-3.3350019454956055,-1.8400020599365234,0.9599990844726562,0,-0.0014265661277205188,1.1538495396691486,56.56000137329102,-1.8999790192450388,57.08000183105469,-1.4615412830576302,57.15999984741211,-0.0014265661277205188
4696,2018-05-15,55.79999923706055,56.2400016784668,55.68000030517578,56.08000183105469,307864.0,-0.00499291342460495,-1.1538495396691486,0.8235459114980702,62.86405665744941,64.19314533455622,0.13539150706665737,-1.1970219930094501,-1.3976948836444052,0.30601087401245763,10.125280919998037,0.5600013732910156,1.3178631545602073,0.8949991226196303,-1.9163130514503166,3.7063112966895773,-0.5106569644153467,2.3006552096546073,-0.3078916982998976,7.86513964373278,-60.5548458742473,1.4056560870349741,5,0.20000076293945312,-1.7299995422363281,-3.3699989318847656,-1.5599994659423828,1.2000007629394531,1,0.017921147198436405,1.3111092273131861,56.08000183105469,1.1538495396691486,56.56000137329102,-1.8999790192450388,57.08000183105469,0.017921147198436405
4697,2018-05-16,55.84000015258789,56.11999893188477,55.58000183105469,55.7599983215332,239782.0,0.000716862295237819,-1.4545612179431926,-0.2857181782264547,73.93765409385125,65.97866224782538,0.2537609179637883,-1.2025948039902516,-1.3796507873709203,0.2251202354193964,10.633270714798702,0.5399971008300852,1.353893715285679,0.873999977111815,-1.9640902226231987,3.7120901768468286,-0.5450451227556883,2.2930450769793183,1.5999984741210866,13.978428465073979,-59.208098924069645,1.419045099867505,5,0.34999847412108664,-1.4300003051757884,-3.5,-1.6000003814697266,0.7599983215332031,2,0.01862465817846415,-1.1538495396691486,55.79999923706055,1.3111092273131861,56.08000183105469,1.1538495396691486,56.56000137329102,0.01862465817846415
4698,2018-05-17,56.099998474121094,56.099998474121094,55.47999954223633,55.65999984741211,299840.0,0.004656130387226565,1.8181857589970782,5.499856952126645,71.77911526046695,67.65879061723751,0.2207772013767979,-1.3955272749256693,-1.6102688257674629,-0.0655697822691792,11.194128592597306,0.6199989318847656,1.4786221061682596,1.0459983825683565,-1.8193770340691557,3.911373799205869,-0.38668932575039605,2.478686090887109,1.3028002166747967,39.74348628788712,-33.715161088657595,1.4326877083187561,5,0.3400001525878835,-1.3799991607666016,-3.839998245239258,-1.8599987030029297,0.15999984741210938,3,0.03529417844542304,-1.4545612179431926,55.84000015258789,-1.1538495396691486,55.79999923706055,1.3111092273131861,56.08000183105469,0.03529417844542304
4699,2018-05-18,56.2400016784668,56.4000015258789,56.0,56.099998474121094,256056.0,0.002495600858354541,-1.3529490962537027,0.3181900938938644,69.53640125505902,67.94246132884135,0.2479382701975723,-1.405994027903013,-1.7425152554409706,-0.23272842279838102,11.477945906152238,0.40000152587889914,1.4884393117343393,1.0580015182495117,-1.7775001572707438,3.8935031937697673,-0.3597493195106196,2.475752356009643,1.0858850463867142,62.295194736973755,-9.216078826300802,1.4177508377601287,5,0.21999740600585938,-1.4200019836425781,-3.855001449584961,-2.000001907348633,-0.6400032043457031,4,0.04018489071984699,1.8181857589970782,56.099998474121094,-1.4545612179431926,55.84000015258789,-1.1538495396691486,55.79999923706055,0.04018489071984699
4700,2018-05-21,56.2400016784668,56.2400016784668,56.2400016784668,56.2400016784668,0.0,0.0,1.0,0.0,70.70707330183532,68.92595147410246,0.20699991426842246,-1.2611558958304485,-1.7429803582537744,-0.2659076687091897,11.608441510927786,0.0,1.5797475239337686,0.9250015258789048,-1.8428408763880668,3.6928439281458765,-0.45891967525457744,2.308922727012387,1.0120495590820298,82.60874973566756,11.742699471928617,1.3839212011334854,5,0.21999740600585938,-1.4200019836425781,-3.6900014877319336,-2.000001907348633,-1.3600006103515696,0,0.02951635486966353,-1.3529490962537027,56.2400016784668,1.8181857589970782,56.099998474121094,-1.4545612179431926,55.84000015258789,0.02951635486966353
4701,2018-05-22,55.86000061035156,56.68000030517578,55.81999969482422,56.599998474121094,253810.0,-0.006756775547194338,-1.0975632449129598,-100.0,58.43136844246845,67.94753183117284,0.5508707112120703,-0.7660642725137876,-1.4310559238151086,0.08858658900133065,11.689360671758047,0.8600006103515625,1.6461390022976161,0.44700050354003906,-2.247721217970394,3.141722225050472,-0.9003603572151775,1.7943613642952556,1.3211685593847662,31.666735543101282,-34.855472786229,1.3473608607552179,5,0.5999984741210938,-1.0400009155273438,-3.070000648498535,-1.6200008392333984,-5.3600006103515625,1,0.021124244401764525,1.0,56.2400016784668,-1.3529490962537027,56.2400016784668,1.8181857589970782,56.099998474121094,0.021124244401764525
4702,2018-05-23,55.459999084472656,56.040000915527344,55.34000015258789,55.72000122070313,230595.0,-0.007160786278344267,-1.8000030517578125,0.3513552524409074,56.22640558816438,66.15397543792814,0.7647937392340722,-0.2380786945046367,-1.1264597000115586,0.4641688018362231,11.587656308054251,0.7000007629394531,1.4909151138566443,-0.04200096130371378,-2.61034039212268,2.5263384695152524,-1.3261706767131969,1.2421687541057693,1.6531233001636707,8.955143150768775,-52.86165195393613,1.2841697154094813,5,0.7300014495849609,-0.6399993896484375,-2.669999122619629,-1.2199993133544922,-6.159999847412109,2,0.027767777514415837,-1.0975632449129598,55.86000061035156,1.0,56.2400016784668,-1.3529490962537027,56.2400016784668,0.027767777514415837
4703,2018-05-24,55.2599983215332,55.70000076293945,55.20000076293945,55.4000015258789,275267.0,-0.0036062164846923928,-2.846178675704623,0.5384694386571955,49.19353102052242,64.00008643710103,0.7593287853103163,0.19230613066146418,-1.0332476981365772,0.6377006467957997,10.651329845941898,0.5,1.3988354720380514,-0.38200168609618856,-2.521629814194469,1.757626442002092,-1.4518157501453288,0.6878123779529517,1.7467367291802205,4.053890348039683,-52.24778341335954,1.0698140640491385,5,0.69000244140625,-0.4399986267089844,-2.079998016357422,-1.019998550415039,-6.19999694824218,3,0.024249008202841926,-1.8000030517578125,55.459999084472656,-1.0975632449129598,55.86000061035156,1.0,56.2400016784668,0.024249008202841926
4704,2018-05-25,54.58000183105469,54.93999862670898,54.38000106811523,54.70000076293945,316797.0,-0.012305401938702887,-1.1538348677694457,0.8571156099289283,26.267330927322163,59.8825485052377,1.2615961759501602,1.0290229849291421,-0.46305095827773357,1.2812571719066028,9.72795166876485,0.8799972534179759,1.1637541153942976,-1.1279983520507812,-3.0260487718976847,0.7700520677961222,-2.0770235619742294,-0.17897314212733306,2.2821944766368176,8.695688229665038,-41.00572047392875,0.9490252099234507,5,0.9499988555908203,0.23999786376953125,-1.3800010681152344,-0.6700019836425781,-5.8300018310546875,4,0.03078044034660765,-2.846178675704623,55.2599983215332,-1.8000030517578125,55.459999084472656,-1.0975632449129598,55.86000061035156,0.03078044034660765
4705,2018-05-28,54.72000122070313,55.77999877929688,54.72000122070313,54.86000061035156,176994.0,0.0025650308712299452,-14.142888283380284,1.1666719649044135,29.76748105959807,56.20515121658755,1.0151465020099053,1.0068001190199212,-0.7051053210328959,1.0908915634816907,9.370018090453991,1.1999969482421946,0.8812245506793417,-1.029998970031734,-2.7898799052878545,0.7298819652243864,-1.9099394376597942,-0.1500585024036738,1.893975563030743,14.782620233493294,-28.958481129596617,0.8799404676280607,5,0.8099994659423757,0.09999847412108664,-1.405000686645515,-0.9700012207031321,-5.620002746582038,0,0.016081820792888113,-1.1538348677694457,54.58000183105469,-2.846178675704623,55.2599983215332,-1.8000030517578125,55.459999084472656,0.016081820792888113
4706,2018-05-29,54.0,54.27999877929688,53.61999893188477,54.2599983215332,376159.0,-0.013157916751484366,3.4000101725517036,1.857138964577751,13.425957404347997,49.48162936219831,1.6237177590012095,1.838383223648151,-0.09247164053702761,1.7561477550077171,9.081890412661222,1.1000022888183594,0.625418548495567,-1.761000251770021,-3.471080852176989,-0.050919651363052765,-2.616040551973505,-0.9059599515665369,2.390579212172014,15.702510604691827,-21.082750022984694,0.8550403002034827,5,1.1499996185302734,0.8199996948242188,-0.5399990081787109,-0.25,-4.900001525878906,1,0.016296316076207962,-14.142888283380284,54.72000122070313,-1.1538348677694457,54.58000183105469,-2.846178675704623,55.2599983215332,0.016296316076207962
4707,2018-05-30,54.4000015258789,54.43999862670898,53.72000122070313,53.9000015258789,452274.0,0.0074074356644240336,1.4827744965206493,-1.9230893378523115,21.120730053027472,43.85291989470503,1.1152520323312558,1.4663047792161237,-0.5812873794871578,1.2951878326010657,9.645109492822748,0.7199974060058452,0.4482186628637663,-1.3309988021850643,-3.1166716445439064,0.4546740401737779,-2.223835223364482,-0.43816238100564675,1.6581080526586476,36.11123375442112,5.273496272565431,0.8928364211794205,5,0.7499980926513743,0.4199981689453196,-0.8800010681152273,-0.6500015258788991,-4.58000183105468,2,-0.07169120250894867,3.4000101725517036,54.0,-14.142888283380284,54.72000122070313,-1.1538348677694457,54.58000183105469,-0.07169120250894867
4708,2018-05-31,54.599998474121094,55.29999923706055,54.38000106811523,54.47999954223633,658733.0,0.0036764143866254706,-4.750062585682569,0.23999786376953125,27.31479968881989,39.16163083178957,0.7600291410037698,1.318137623163878,-0.869605715466399,1.03030581649611,10.182406449626583,0.9199981689453196,0.2887286420531865,-1.1210018157958999,-2.9307056456862384,0.6887020140944387,-2.025853730741069,-0.2161499008507306,1.1655378268181167,45.37035238268447,16.983680667112235,0.90485191494517,5,0.5500011444091797,0.220001220703125,-0.9649982452392578,-0.8499984741210938,-4.769996643066406,3,-0.09706958580910219,1.4827744965206493,54.4000015258789,3.4000101725517036,54.0,-14.142888283380284,54.72000122070313,-0.09706958580910219
4709,2018-06-01,54.79999923706055,55.22000122070313,54.65999984741211,54.86000061035156,347569.0,0.0036630177386223206,-2.2941242468781624,-0.5000158947134183,34.158402285794196,35.10066738556278,0.37356753031252055,1.1337342079927666,-1.1677409604042595,0.7659242543493647,10.49669088538459,0.6200027465820384,0.04078030762929785,-0.8940010070800781,-2.7433186369611917,0.9553166228010355,-1.818659822020635,0.03065780786047867,0.7080725795921339,54.629647617314866,24.57790613735951,0.9246588149405583,6,0.35000038146972656,0.12000083923339133,-1.3749990463256836,-1.0499992370605469,-5.770000457763665,4,-0.10474448802341652,-4.750062585682569,54.599998474121094,1.4827744965206493,54.4000015258789,3.4000101725517036,54.0,-0.10474448802341652
4710,2018-06-04,54.9000015258789,55.11999893188477,54.79999923706055,55.0,278895.0,0.001824859310412652,-1.133309597680735,1.6666030898341828,38.34201192437414,32.86851666133008,0.070958971565112,0.9451502134037568,-1.357712437766061,0.6235037504571537,9.923588647144864,0.31999969482422586,-0.2060461746492095,-0.7069988250732493,-2.532492241279108,1.1184945911326096,-1.6197455331761788,0.20574788302968017,0.39999771118164773,76.19061675469177,41.54240181093995,0.91274670810293,6,-0.07000160217284446,0.569997787475593,-1.4950008392333913,-1.1500015258788991,-5.860000610351555,0,-0.11202188260377177,-2.2941242468781624,54.79999923706055,-4.750062585682569,54.599998474121094,1.4827744965206493,54.4000015258789,-0.11202188260377177
4711,2018-06-05,55.15999984741211,55.91999816894531,54.56000137329102,54.81999969482422,352861.0,0.004735852719615075,-2.1627950302294066,-3.4000534065763968,41.6666666666667,31.25076789227478,-0.3338886171651012,0.6142589592393009,-1.533073664454193,0.33270676902908747,9.564923671181665,1.3599967956542898,-0.4439374265830054,-0.38200054168701314,-2.171838947792679,1.4078378644186529,-1.2769197447398426,0.5129186613658163,-1.5400009155273366,65.45457382836601,27.027196973173815,0.8949192030528316,6,-0.3900012969970703,0.3299999237060547,-1.7549991607666016,-1.4099998474121094,-6.689998626708977,1,-0.10986224419968571,-1.133309597680735,54.9000015258789,-2.2941242468781624,54.79999923706055,-4.750062585682569,54.599998474121094,-0.10986224419968571
4712,2018-06-06,55.02000045776367,55.4000015258789,54.84000015258789,55.099998474121094,239933.0,-0.0025380600078991344,-1.5454687323894496,-0.23528817780969158,36.36367139297042,29.825227933657892,-0.29375852306627337,0.6173674311079935,-1.3540967404823618,0.43567125236505433,8.698959476246653,0.5600013732910085,-0.7092994864276108,-0.41499996185302734,-2.046422268772261,1.2164223450662064,-1.2307111153126442,0.4007111916065895,-1.3540015411376913,41.55848016229861,3.161362575735822,0.8157111534596181,6,-0.2500019073486328,0.5099983215332031,-2.184999465942383,-1.2700004577636719,-6.529998779296875,2,-0.10759727252614426,-2.1627950302294066,55.15999984741211,-1.133309597680735,54.9000015258789,-2.2941242468781624,54.79999923706055,-0.10759727252614426
4713,2018-06-07,55.2400016784668,55.72000122070313,54.93999862670898,55.0,270163.0,0.003998568136545311,-3.333294480412738,-3.0000953697963855,37.62376518088653,31.08705396183171,-0.5776395338874778,0.2660928244012055,-1.4647055491968217,0.1919927925440703,7.855223394916074,0.7800025939941548,-0.8572895485361869,-0.10299873352050781,-1.5397365493292767,1.333739082288261,-0.8213676414248923,0.6153701743838766,-1.5289227767944311,50.00014024655318,14.021785015582076,0.7183689079043827,6,-0.4700031280517578,0.2899971008300781,-2.335000991821289,-1.4900016784667969,-6.94000244140625,3,-0.09811733922802102,-1.5454687323894496,55.02000045776367,-2.1627950302294066,55.15999984741211,-1.133309597680735,54.9000015258789,-0.09811733922802102
4714,2018-06-08,55.06000137329102,55.29999923706055,54.58000183105469,54.93999862670898,202581.0,-0.0032585137528324815,1.3999974568620221,0.5000079472304494,36.018957774387054,31.781662485697158,-0.3602780229278437,0.3456781078793014,-1.2035184217442776,0.33617112359659274,7.213297213316741,0.7199974060058594,-0.9775305230619722,-0.20799903869627911,-1.529204308625367,1.1132062312328088,-0.8686016736608266,0.4526035962682684,-1.304744086273196,36.76479250522438,6.408723545956153,0.6606026349645441,6,-0.29000282287598367,0.46999740600585227,-2.155000686645515,-1.3100013732910227,-7.05000305175782,4,-0.09498727591338829,-3.333294480412738,55.2400016784668,-1.5454687323894496,55.02000045776367,-2.1627950302294066,55.15999984741211,-0.09498727591338829
4715,2018-06-11,56.0,56.2599983215332,55.27999877929688,55.27999877929688,275102.0,0.017072259412709734,-1.7222163353537405,5.999872846334026,51.4644291359948,36.00815934476903,-1.2288402235761282,-0.6330796874356608,-2.027166894239585,-0.6316730111918929,7.595412415871866,1.1999969482421804,-1.019865063435276,0.7359996795654311,-0.5753016477831778,2.04730100691404,0.08034901589112309,1.3916503432397391,-2.2014478953436267,84.70595363114947,52.26368887238079,0.6556506636743054,6,-1.010000228881836,-0.470001220703125,-2.895000457763672,-2.25,-8.270000457763672,0,-0.12446430751255566,1.3999974568620221,55.06000137329102,-3.333294480412738,55.2400016784668,-1.5454687323894496,55.02000045776367,-0.12446430751255566
4716,2018-06-12,56.79999923706055,56.91999816894531,56.06000137329102,56.4000015258789,395176.0,0.014285700661795575,1.6875085682269062,0.5555514347476099,62.93437317043534,40.65411969114767,-1.7767332976436805,-1.4275093244869836,-2.7016999976619474,-1.4679221996893617,8.164083610735078,0.9199981689453125,-0.8643533857223389,1.4859989166259737,0.02135052009011673,2.9506473131618307,0.7536747183580488,2.2183231148938987,-2.9029892837290987,94.87183249214236,57.00243117836312,0.7323241982679275,6,-1.1499996185302734,-1.2700004577636719,-3.0849990844726562,-3.049999237060547,-8.739997863769524,1,-0.13661969059446755,-1.7222163353537405,56.0,1.3999974568620221,55.06000137329102,-3.333294480412738,55.2400016784668,-0.13661969059446755
4717,2018-06-13,56.88000106811523,57.27999877929688,56.61999893188477,56.65999984741211,356461.0,0.0014084829600222726,-3.3999542240986775,0.5500061989184996,66.00794000217117,44.95335750374226,-1.6404643566477404,-1.5026432911517134,-2.6282184610048276,-1.5831187412519014,8.944527400153468,0.6599998474121094,-0.7251152593841965,1.514000701904287,-0.0959210561881676,3.1239224599967415,0.7090398228580597,2.318961580950514,-2.8016118218469472,85.1852532114131,41.260544564513125,0.8049608790462273,6,-0.9600009918212749,-1.3500022888183523,-3.1650009155273366,-3.1300010681152273,-9.29999923706054,2,-0.1478551281555166,1.6875085682269062,56.79999923706055,-1.7222163353537405,56.0,1.3999974568620221,55.06000137329102,-0.1478551281555166
4718,2018-06-14,58.08000183105469,58.47999954223633,56.84000015258789,56.84000015258789,405661.0,0.02109705943047424,-1.6451567253944668,5.636339991677253,81.36199687714492,50.19820134722567,-2.564610132841132,-2.684328386056052,-3.627968296608664,-2.813929024441393,10.117464317488581,1.6399993896484375,-0.39533511536119903,2.6150012969970717,0.618040006320534,4.6119625876736094,1.6165206516588029,3.6134819423353406,-3.7454838221441165,89.74364241202471,39.65404915715499,0.9984806453382705,6,-1.5600013732910156,-2.0300025939941406,-4.02500057220459,-4.3300018310546875,-10.610000610351555,3,-0.1651170773114582,-3.3999542240986775,56.88000106811523,1.6875085682269062,56.79999923706055,-1.7222163353537405,56.0,-0.1651170773114582
4719,2018-06-15,58.5,58.599998474121094,57.77999877929688,58.2599983215332,685947.0,0.007231373204274583,2.7272829733923714,0.1935494787100188,82.25254595212488,55.077149572531304,-2.68715141468104,-3.0844745360265193,-3.88061577828735,-3.2603717771228276,11.105510955714246,0.8199996948242116,-0.08775567742951296,2.921999549865724,0.5247413024876408,5.319257797243807,1.723370426176679,4.120628673554769,-3.750933837756854,96.98799749057241,40.679474662192995,1.1986291236890434,6,-1.9200000762939453,-2.3900012969970703,-4.15000057220459,-4.75,-11.790000915527344,4,-0.17435898740067446,-1.6451567253944668,58.08000183105469,-3.3999542240986775,56.88000106811523,1.6875085682269062,56.79999923706055,-0.17435898740067446
4720,2018-06-18,57.9000015258789,58.4000015258789,57.63999938964844,58.4000015258789,290641.0,-0.010256384173010225,2.0400085449218466,-2.083318763410951,83.9721513704338,59.77775898406099,-1.8068614739989997,-2.4809354048843844,-3.1206567590436762,-2.687062587931294,12.085635941954813,0.8600006103515625,0.17075399166959926,2.2390010833740135,-0.3611279475024247,4.839130114250452,0.9389365679357908,3.539065598812236,-2.688823486210403,72.44103357387945,10.5418847804699,1.3000645154382198,6,-1.3100013732910085,-1.7900028228759695,-3.235001564025872,-4.150001525878899,-10.730003356933587,0,-0.17081179522811019,2.7272829733923714,58.5,-1.6451567253944668,58.08000183105469,-3.3999542240986775,56.88000106811523,-0.17081179522811019
4721,2018-06-19,57.040000915527344,57.2400016784668,56.29999923706055,57.11999893188477,389547.0,-0.014853205314116824,4.874950826707356,0.15999603271485796,71.29032813795929,63.658498622393076,-0.7287765952677177,-1.6105744399865998,-2.1273783225242724,-1.856148987353194,12.188531305432255,1.6000022888183523,0.37233392810177435,1.320000457763669,-1.3517073872599283,3.9917083027872664,-0.015853464748133206,2.6558543802754713,-1.4221644237245386,32.17399669282223,-31.624484782773635,1.3358539225117987,6,-0.4500007629394531,-0.9300022125244141,-2.2450008392333984,-3.2900009155273438,-9.75,1,-0.16321881528505833,2.0400085449218466,57.9000015258789,2.7272829733923714,58.5,-1.6451567253944668,58.08000183105469,-0.16321881528505833
4722,2018-06-20,57.0,57.38000106811523,56.61999893188477,57.38000106811523,335639.0,-0.0007012783114533905,3.0000000000000746,4.7501311334695195,69.86755928884963,67.24114241216675,-0.4228426903295244,-1.5276061459358203,-1.9788963535448545,-1.8578979882684834,12.867202189978086,0.7600021362304545,0.5602893420647277,1.2029994964599595,-1.5253246977559556,3.9313236906758746,-0.16116260064799803,2.567161593567917,-1.0243040703189976,30.434825875597703,-34.22017916990857,1.3641620971079587,6,-0.4099998474121094,-0.8900012969970703,-1.9650001525878906,-3.25,-9.540000915527344,2,-0.15684208117033294,4.874950826707356,57.040000915527344,2.0400085449218466,57.9000015258789,2.7272829733923714,58.5,-0.15684208117033294
4723,2018-06-21,56.599998474121094,57.31999969482422,56.4000015258789,57.11999893188477,305611.0,-0.007017570629454517,-1.000008292871018,1.3684184108819395,64.42306693019049,70.39715454058936,0.21273318899701366,-1.0773017080096707,-1.4908784626569656,-1.5007995310807587,13.654211581438764,0.9199981689453196,0.7222172751008955,0.7359979629516573,-2.002594864083271,3.4745907899865855,-0.6332984505658104,2.105294376469125,-0.30938623910728325,13.043449416268196,-50.69529022747518,1.3692964135174652,6,0.3400001525878906,-0.48999977111816406,-1.299999237060554,-2.8499984741210938,-9.069999694824212,3,-0.15936390258368238,3.0000000000000746,57.0,4.874950826707356,57.040000915527344,2.0400085449218466,57.9000015258789,-0.15936390258368238
4724,2018-06-22,56.2599983215332,56.65999984741211,55.84000015258789,56.65999984741211,281025.0,-0.006007069995652814,3.099982833927788,0.7692330264460886,60.49380317691314,71.40041832291362,0.8279182090942783,-0.6376813964049717,-1.0875646391243379,-1.2026022997016526,14.213611490522487,0.8199996948242188,0.9278245583403191,0.31199798583984517,-2.3630926840741537,2.987088655753844,-1.0255473491171543,1.6495433207968446,2.3400001525878906,16.406169673471073,-43.86729649549066,1.3375453349570008,6,0.9600009918212891,-0.14999961853027344,-0.6799993515014648,-2.509998321533203,-9.44999694824218,4,-0.1562388439934551,-1.000008292871018,56.599998474121094,3.0000000000000746,57.0,4.874950826707356,57.040000915527344,-0.1562388439934551
4725,2018-06-25,55.599998474121094,56.08000183105469,55.599998474121094,56.08000183105469,283686.0,-0.011731245415972591,1.0,1.2000038146827137,53.19766394185693,70.31856174196047,1.5927003020239567,0.09657750974746193,-0.3951157518426669,-0.5976092571380605,14.804793381099387,0.6599998474121094,1.112556832865863,-0.3920017242431655,-3.0103952312855924,2.2263917827992614,-1.701198477764379,0.917195029278048,2.9448000335693365,0.0,-57.15532905753119,1.3091967535212143,6,1.5,0.5100002288818359,0.04000091552734375,-1.8499984741210938,-9.599998474121094,0,-0.15989207974144581,3.099982833927788,56.2599983215332,-1.000008292871018,56.599998474121094,3.0000000000000746,57.0,-0.15989207974144581
4726,2018-06-26,54.88000106811523,55.79999923706055,54.88000106811523,55.68000030517578,392481.0,-0.012949593988585972,-1.2999976158119122,1.6666534212826978,49.06166617406267,68.4356424277262,2.2481181984097276,0.933756897462068,0.3670417970863227,0.06263615428079561,15.021697291243456,0.9199981689453196,1.3200545602703642,-1.1559991836547923,-3.6605501500516127,1.3485517827420281,-2.4082746668532025,0.09627629954361794,3.547005438232432,0.0,-56.685699542384526,1.2522754831984093,6,1.8599987030029368,1.2299976348877024,0.7599983215332102,-1.1300010681152273,-9.120002746582024,1,-0.14048838828557086,1.0,55.599998474121094,3.099982833927788,56.2599983215332,-1.000008292871018,56.599998474121094,-0.14048838828557086
4727,2018-06-27,50.5,54.06000137329102,50.099998474121094,53.84000015258789,990159.0,-0.07981051353623181,1.095238191350327,4.175004172329076,29.60412171183404,62.684767409358315,6.289333590247196,5.277161555496036,4.712096405210751,4.371179579436131,16.392079920755453,4.7800025939941335,1.2725059738506417,-5.341000175476076,-8.805283808934085,-1.876716542018066,-7.07314199220508,-3.608858358747071,7.714186180053716,5.540186402350106,-49.84348894003761,1.7321418167290064,6,3.8499984741210938,3.8499984741210938,5.1399993896484375,3.25,-4.9199981689453125,2,-0.06356433830638919,-1.2999976158119122,54.88000106811523,1.0,55.599998474121094,3.099982833927788,56.2599983215332,-0.06356433830638919
4728,2018-06-28,49.29999923706055,50.97999954223633,48.93999862670898,50.4000015258789,614375.0,-0.023762391345335754,-1.2417549250371416,0.32934198759423744,27.21518032292134,56.56950456166903,6.831300215394307,6.387216963076007,5.8715126527042685,5.511499181438168,18.149655211252412,2.040000915527351,1.0424437933193644,-6.2760009765625,-10.791380511811916,-1.7606214413130843,-8.533690744187211,-4.018311208937789,8.26505192651856,4.663219603983185,-50.88312011744454,2.257689767624709,6,4.370000839233391,4.469999313354492,6.205000877380371,4.450000762939453,-3.200000762939453,3,-0.03732251888565341,1.095238191350327,50.5,-1.2999976158119122,54.88000106811523,1.0,55.599998474121094,-0.03732251888565341
4729,2018-06-29,49.06000137329102,50.0,48.91999816894531,49.83000183105469,509099.0,-0.004868110902304212,-1.0571328922845526,0.6999989596301812,20.93802585879422,49.56571283815353,6.248511620758364,6.5088520245369565,6.088577463097231,5.718874680179091,20.00473732653589,1.0800018310546875,0.7527268533282339,-6.228998947143545,-11.600557247903254,-0.8574406463838358,-8.914778097523403,-3.5432197967636867,7.642544536601072,1.9553510159024772,-47.841073118574926,2.685779150379856,6,4.089998245239251,4.69999694824218,6.324998855590813,4.689998626708977,-3.010002136230476,4,-0.03118635448769258,-1.2417549250371416,49.29999923706055,1.095238191350327,50.5,-1.2999976158119122,54.88000106811523,-0.03118635448769258
4730,2018-07-02,48.75,49.06000137329102,48.09000015258789,48.290000915527344,365637.0,-0.006318821129503549,-1.2558151913557412,-0.5974010532521569,14.847167245978667,43.294250516822345,5.726269269926846,6.676810542027269,6.3747944530068,5.983581541165691,22.063568178017107,0.9700012207031321,0.20515697189414084,-6.231500244140626,-12.349134159612916,-0.11386632866833679,-9.290317201876775,-3.172683286404478,7.01864018097848,8.56031032145384,-34.06648931324053,3.058816957736145,7,3.9850006103515625,4.594999313354492,6.425000190734863,5.0,-3.049999237060547,0,-0.03979484362479957,-1.0571328922845526,49.06000137329102,-1.2417549250371416,49.29999923706055,1.095238191350327,50.5,-0.03979484362479957
4731,2018-07-03,49.099998474121094,49.4900016784668,48.7599983215332,49.2400016784668,356622.0,0.0071794558794071595,1.2812490686820883,-0.304355397807374,16.808855307394083,37.39883896332728,4.617071509497663,6.165650046820957,5.99427210097722,5.617966094909029,23.397116652735306,0.7400016784667969,-0.4425629010258376,-5.5785017013549805,-12.23543133291637,1.0784279302064093,-8.906966517135679,-2.250036885574282,5.593632102882701,16.917891373801897,-19.485922597421418,3.3284648157806953,7,3.605001449584961,4.245000839233398,6.0750017166137695,4.650001525878906,-3.049999237060547,1,-0.06313642709693756,-1.2558151913557412,48.75,-1.0571328922845526,49.06000137329102,-1.2417549250371416,49.29999923706055,-0.06313642709693756
4732,2018-07-04,49.099998474121094,49.209999084472656,48.68999862670898,49.0099983215332,219924.0,0.0,2.354826801205977,-0.6428435192501567,7.319362060575386,31.053982866703382,3.775659613617691,6.007400674404323,5.970211268823938,5.608577460040777,24.812206719045662,0.520000457763679,-1.1174038225983551,-5.28250160217285,-12.386920096585314,1.8219168922396136,-8.834710849379078,-1.7302923549666218,4.669123843464476,34.94804618820585,5.0727810859548725,3.552209247206232,7,3.2750015258789062,4.245000839233398,5.885001182556152,4.600002288818359,-2.359996795654297,2,-0.0680244451402231,1.2812490686820883,49.099998474121094,-1.2558151913557412,48.75,-1.0571328922845526,49.06000137329102,-0.0680244451402231
4733,2018-07-05,49.81999969482422,50.20000076293945,49.209999084472656,49.2599983215332,498721.0,0.014663976437445658,-2.000005779845678,6.222226931717035,9.889091728311755,25.431237150192118,2.2269646111051316,5.123195810835938,5.273349913915027,4.863160419667935,25.72634468191726,1.1000022888183594,-1.6931690346096886,-4.2915002822876005,-11.666534981094252,3.0835344165190506,-7.9790176316909225,-0.6039829328842785,3.154045519661679,81.9904759149847,58.10100988941833,3.687517349403324,7,2.2650012969970703,3.5249996185302734,5.164999961853027,3.690000534057617,-3.770000457763672,3,-0.08510634062107436,2.354826801205977,49.099998474121094,1.2812490686820883,49.099998474121094,-1.2558151913557412,48.75,-0.08510634062107436
4734,2018-07-06,49.83000183105469,50.29999923706055,49.43000030517578,50.20000076293945,528761.0,0.0002007654815683324,2.0526498952623795,-0.6607107581011028,10.557199185303247,20.69340773279726,1.3510230333856939,4.955348781150484,5.26129065079747,4.831374741774596,27.068185681010608,0.8699989318847656,-2.309558870865274,-4.019998168945314,-11.620854444203935,3.5808581063133076,-7.820426306574625,-0.21957003131600317,2.460277074765486,78.73314023937667,58.46588853973454,3.80042813762931,7,2.1149978637695312,3.5149974822998047,5.154997825622559,3.569997787475586,-3.7000007629394602,4,-0.07485456993519535,-2.000005779845678,49.81999969482422,2.354826801205977,49.099998474121094,1.2812490686820883,49.099998474121094,-0.07485456993519535
4735,2018-07-09,49.02999877929688,50.2400016784668,49.02999877929688,50.099998474121094,378773.0,-0.016054646244448523,-1.2616883070582783,2.891899415421712,10.619480976411921,16.42205382194718,1.2528106181312708,5.487763784401835,6.029910457185551,5.590350664119576,27.756982974947995,1.2100028991699148,-2.9406247816502855,-4.471501159667959,-12.29323461235446,3.350232293018543,-8.38236788601121,-0.560634433324708,2.6722411010707745,21.118013894023328,2.259524855417766,3.910866726343251,7,2.045001983642571,4.31500053405761,6.005001068115227,4.200000762939446,-5.069999694824226,0,-0.06077910700447853,2.0526498952623795,49.83000183105469,-2.000005779845678,49.81999969482422,2.354826801205977,49.099998474121094,-0.06077910700447853
4736,2018-07-10,49.040000915527344,49.54999923706055,48.77999877929688,49.36000061035156,462812.0,0.00020400033611034374,1.2000108991825411,0.2990652206464329,10.749538587479464,14.32710014146334,0.3657491702825979,5.129590698826249,5.991218112643956,5.5389630448895915,28.049131954529937,0.7700004577636648,-3.583625892149122,-4.073499107360838,-11.975753145455123,3.828754930733446,-8.02462612640798,-0.12237208831369628,2.1565254029511465,21.739264356051258,4.165612304689741,3.951127019047143,7,0.4949989318847656,4.304998397827148,6.10999870300293,4.189998626708984,-6.060001373291016,1,-0.06810766905043752,-1.2616883070582783,49.02999877929688,2.0526498952623795,49.83000183105469,-2.000005779845678,49.81999969482422,-0.06810766905043752
4737,2018-07-11,48.47000122070313,48.86000061035156,48.33000183105469,48.61999893188477,369727.0,-0.011623158323468497,-1.4651307209835862,0.4687432944710679,10.572293101802373,12.4778904502279,0.6900805391632758,5.30944749089911,6.485982319864398,6.047875433976117,28.187773548375837,0.7099990844726562,-4.19934448638346,-4.222998809814449,-12.176228353415851,3.7302307337869536,-8.199613581615147,-0.2463840380137512,2.291611434550674,7.106577360032737,-10.584059100605383,3.9766147718007,7,0.7249984741210866,4.87499809265136,6.6599979400634695,4.759998321533196,-4.70000076293946,2,-0.04992783005354917,1.2000108991825411,49.040000915527344,-1.2616883070582783,49.02999877929688,2.0526498952623795,49.83000183105469,-0.04992783005354917
4738,2018-07-12,48.4900016784668,48.97000122070313,48.290000915527344,48.7400016784668,390697.0,0.00041263580070061145,-1.0923037196145622,1.666692098369828,11.111149296247817,11.386015276611632,0.6069233274160339,4.779181788537997,6.39587519760498,5.972670685620855,27.576056609743958,0.6800003051757884,-4.788497175436092,-3.7234983444213867,-11.462705939175002,4.015709250332229,-7.593102141798198,0.14610545295542465,1.8975852264137814,9.950295022480162,-7.576360594799127,3.8696037973768083,7,0.7049980163574219,4.854997634887695,6.65999698638916,4.739997863769531,-4.670001983642578,3,-0.03608991419724228,-1.4651307209835862,48.47000122070313,1.2000108991825411,49.040000915527344,-1.2616883070582783,49.02999877929688,-0.03608991419724228
4739,2018-07-13,48.29999923706055,48.72000122070313,48.11999893188477,48.70000076293945,305112.0,-0.0039183838900674894,1.727267998335326,1.600006103515625,11.659700442336089,11.031852298429126,0.7574345288806938,4.390972405687222,6.494709175085873,6.102290744436466,26.89521321361894,0.6000022888183594,-4.806638417282329,-3.403500747680667,-10.731834270960611,3.9248327755992776,-7.067667509320636,0.2606660139593018,1.765925522499053,8.49056943279813,-10.788236696025868,3.6641667616399713,7,0.9099998474121094,5.045000076293945,6.84999942779541,4.930000305175781,-3.3400001525878906,4,-0.04658385166750845,-1.0923037196145622,48.4900016784668,-1.4651307209835862,48.47000122070313,1.2000108991825411,49.040000915527344,-0.04658385166750845
4740,2018-07-16,48.0099983215332,48.33000183105469,47.65999984741211,48.27000045776367,330371.0,-0.0060041598366077364,2.5262809187279154,0.6500028610120353,12.211254223858958,10.521007733591889,1.0408877600243684,4.112920658052566,6.646382821648501,6.334400054757609,26.432951028863698,0.6700019836425781,-4.684353700579088,-3.1990015029907255,-10.088367192266922,3.6903641862854712,-6.643684347628827,0.24568134164737643,1.7792969930503588,18.518443764481727,-3.0668542223123616,3.444682844638099,7,0.970001220703125,5.120000839233398,7.140000343322754,5.220001220703125,-3.2199974060058594,0,-0.03915845280450192,1.727267998335326,48.29999923706055,-1.0923037196145622,48.4900016784668,-1.4651307209835862,48.47000122070313,-0.03915845280450192
4741,2018-07-17,47.72999954223633,48.1500015258789,47.47999954223633,47.9900016784668,445220.0,-0.0058320930865621845,1.310344373997033,1.0,22.244536163491816,12.179360411693715,1.2361049894774538,3.8574488165511553,6.787751548706211,6.562274896957334,27.48666939588686,0.670001983642571,-4.475082592056573,-3.013500213623047,-9.489691769339416,3.462691342093322,-6.251595991481231,0.2245955642351376,1.7186084975998028,16.77850458915237,-6.553987797378333,3.2380957778581845,7,1.1599998474121094,5.309999465942383,7.529999732971191,5.5,-3.6800003051757812,1,-0.07898597305511379,2.5262809187279154,48.0099983215332,1.727267998335326,48.29999923706055,-1.0923037196145622,48.4900016784668,-0.07898597305511379
4742,2018-07-18,48.06000137329102,48.38000106811523,47.4900016784668,48.20000076293945,619112.0,0.0069139290638935424,2.559997558593823,0.5384547668651976,34.951520134514055,14.964074679049524,0.830389863720022,2.9759209233323105,6.297529494789245,6.172597336547753,28.408796292511173,0.8899993896484304,-4.157616034844452,-2.2364984512329045,-8.09951744286466,3.6265205403988503,-5.168007947048785,0.6950110445829765,1.0342571369771463,38.92625353627188,12.685614189307373,2.931509495815878,7,0.8299980163574148,4.979997634887688,7.5299978256225515,5.169998168945305,-3.7800025939941406,2,-0.1057012419037896,1.310344373997033,47.72999954223633,2.5262809187279154,48.0099983215332,1.727267998335326,48.29999923706055,-0.1057012419037896
4743,2018-07-19,47.58000183105469,48.22000122070313,47.459999084472656,48.09000015258789,379574.0,-0.009987505795268081,-1.026662055145002,3.6428610354225284,33.027575110393954,17.460783115170713,1.0719586263261576,2.8938879887956546,6.6110067533696295,6.5866500440738776,29.6178665558277,0.7600021362304759,-3.8855723863143794,-2.265498161315918,-7.433384010391663,2.902387687759827,-4.84944108585379,0.3184447632219545,1.223690064967748,9.524011359301433,-18.97110889499036,2.583942924537874,7,1.269998550415039,5.4499969482421875,8.144997596740723,5.649997711181641,-2.7900009155273438,3,-0.08007568782404484,2.559997558593823,48.06000137329102,1.310344373997033,47.72999954223633,2.5262809187279154,48.0099983215332,-0.08007568782404484
4744,2018-07-20,47.47000122070313,47.70000076293945,47.20000076293945,47.43000030517578,404280.0,-0.0023119084934494216,1.0,-0.07843342583382722,34.61544104566438,20.12700090064321,0.9074121125219321,2.436521162759334,6.566537268334407,6.633546098108901,31.5128104489663,0.5,-3.5344611810449535,-1.9359989166259695,-6.227789436256423,2.3557916030044836,-4.081894176441196,0.2098963431892571,1.0649521130093476,22.88138880806979,-7.799287882025684,2.1458952598152257,7,0.9049987792968679,5.429998397827141,8.814998626708977,6.279998779296868,-1.9799995422363352,4,-0.07689069795698755,-1.026662055145002,47.58000183105469,2.559997558593823,48.06000137329102,1.310344373997033,47.72999954223633,-0.07689069795698755
4745,2018-07-23,46.709999084472656,47.43000030517578,46.5099983215332,47.27999877929688,359419.0,-0.0160101562394529,1.114940411986004,-14.249666221626486,23.85129574074159,21.582751695450117,1.4569251290762537,2.6312643945594445,7.175527366581633,7.3209128706063,33.87408099130563,0.960002899169929,-3.2710188445300616,-2.2515010833740234,-5.574266725339527,1.07126455859148,-3.912883904356775,-0.5901182623912717,1.5579637350852167,10.69521225597197,-20.828870521828527,1.661382820982751,7,1.0300006866455078,5.745000839233398,9.635000228881836,7.100000381469727,-1.5999984741210938,0,-0.03746521160994276,1.0,47.47000122070313,-1.026662055145002,47.58000183105469,2.559997558593823,48.06000137329102,-0.03746521160994276
4746,2018-07-24,47.16999816894531,47.43999862670898,46.70000076293945,46.95000076293945,418967.0,0.009847978880084485,-1.0555570272804622,-0.38596056805556933,30.8151598528122,23.831959112228983,0.7864770014028437,1.6485575582850345,6.575774634119384,6.8109731672346925,36.79060030004221,0.7399978637695241,-3.0380872029165644,-1.4060018539428683,-3.3337648853291455,0.521761177443409,-2.369883369636007,-0.4421203382497296,0.7463717510076293,35.29405764876291,4.029458182819766,0.9638815156931385,7,0.5700016021728516,4.775001525878906,9.180001258850098,7.250001907348633,-1.7199974060058594,1,-0.050455741908102425,1.114940411986004,46.709999084472656,1.0,47.47000122070313,-1.026662055145002,47.58000183105469,-0.050455741908102425
4747,2018-07-25,47.290000915527344,47.54999923706055,47.0,47.0,325807.0,0.0025440481501022294,-2.793086211886033,1.3182015224289505,21.444809360527998,24.980143563815673,0.5380727521173014,1.3446818488137922,6.313241718111527,6.665810028495045,36.98398906199712,0.5499992370605469,-2.7462152476881556,-1.1254991531372056,-2.907815625460387,0.6568173191859756,-2.0166573892987927,-0.23434091697561854,0.34509468474165317,45.61410944816352,19.908170483946748,0.891158236161589,7,0.3249988555908203,4.654998779296875,9.059998512268066,7.129999160766602,-2.6000022888183665,2,-0.06851346195265062,-1.0555570272804622,47.16999816894531,1.114940411986004,46.709999084472656,1.0,47.47000122070313,-0.06851346195265062
4748,2018-07-26,47.459999084472656,47.81000137329102,47.2599983215332,47.56000137329102,375011.0,0.003594801557500027,-1.199995422398234,-0.3448343900450115,24.183041843549518,26.371625941728276,0.23088361478686892,1.0854174958029432,5.991368304605942,6.45509806617477,36.632871524805886,0.5500030517578196,-2.450816230929874,-0.8635009765624986,-2.6435341140137396,0.9165321608887425,-1.753517545288119,0.026515592163121937,-0.9500007629394531,73.07681021632177,51.84453036717067,0.8900165687256198,7,-0.0149993896484375,4.454999923706055,8.890000343322754,7.190000534057617,-2.1399993896484375,3,-0.06700380039021459,-2.793086211886033,47.290000915527344,-1.0555570272804622,47.16999816894531,1.114940411986004,46.709999084472656,-0.06700380039021459
4749,2018-07-27,47.52999877929688,47.790000915527344,47.27999877929688,47.65999984741211,397950.0,0.0014749198519712348,1.6153740817903135,1.299980926950056,30.56998966278543,28.411485434942325,0.044894022525589605,0.9432791276467967,5.762662016995769,6.332562571459626,36.25554379746099,0.5100021362304616,-2.094405826680031,-0.71700115203857,-2.4952690889752347,1.0612667848980948,-1.6061351205068988,0.17213281642975886,-0.9940003967285236,78.46138948554538,54.851177350187996,0.8891339684683318,7,-0.08499908447266336,4.055000305175774,8.994999885559075,7.460000991821282,-1.6999969482421946,4,-0.057647757924265464,-1.199995422398234,47.459999084472656,-2.793086211886033,47.290000915527344,-1.0555570272804622,47.16999816894531,-0.057647757924265464
4750,2018-07-30,46.81000137329102,47.59000015258789,46.79999923706055,47.349998474121094,270661.0,-0.015148273185301986,-1.8214249221735548,4.153789723877047,25.601774291965313,28.784511893661602,0.6445525969573538,1.592113144615773,6.312314211310429,6.991152642098939,35.668099724600744,0.7900009155273438,-1.7719234683816012,-1.3399986267089758,-3.211918615831557,0.5319213624136054,-2.27595862127027,-0.40403863214768165,-0.24852293090820865,9.909959447385276,-13.36119541679222,0.9359599945612915,7,0.634998321533196,4.484998703002923,9.854997634887688,8.489997863769524,-1.6599998474121236,0,-0.02819909540907206,1.6153740817903135,47.52999877929688,-1.199995422398234,47.459999084472656,-2.793086211886033,47.290000915527344,-0.02819909540907206
4751,2018-07-31,46.0,46.97000122070313,46.0,46.7400016784668,703951.0,-0.017304023702789162,-1.6216189744673803,1.3703808359883478,24.324339328455437,27.60371402632176,1.3224121771055337,2.2745815039275996,6.951296381383614,7.703117545278417,35.591649825520285,0.9700012207031321,-1.4797501018909998,-1.9950000762939482,-4.040992538550697,0.05099238596280031,-3.0179963074223224,-0.9720038451655739,1.8100013732910227,0.0,-24.270092927432103,1.022996231128374,7,1.1100006103515625,4.899999618530273,10.604998588562012,9.399999618530273,-2.5999984741210938,1,-0.019347812818444332,-1.8214249221735548,46.81000137329102,1.6153740817903135,47.52999877929688,-1.199995422398234,47.459999084472656,-0.019347812818444332
4752,2018-08-01,45.7599983215332,46.11000061035156,45.54999923706055,46.11000061035156,386284.0,-0.005217427792756468,2.1999869211234757,0.47297499316964536,22.862824267814304,26.47429726603513,1.34308841094537,2.373204383661829,7.026859188294267,7.832153554253857,35.56584506092714,0.5600013732910156,-1.1952690591377575,-2.0680017471313477,-4.273274654113159,0.13727115985046368,-3.1706382006222498,-0.9653652936404455,2.0138030242920024,9.29198610506271,-16.095909472544427,1.1026364534909057,8,0.9200019836425781,4.045001983642578,10.665000915527344,9.64000129699707,-2.4899978637695312,2,-0.0067744224205505965,-1.6216189744673803,46.0,-1.8214249221735548,46.81000137329102,1.6153740817903135,47.52999877929688,-0.0067744224205505965
4753,2018-08-02,45.58000183105469,46.11999893188477,45.11999893188477,45.56999969482422,445452.0,-0.003933489883757635,-1.1977933532311957,-0.0285773452060468,22.908394840888533,25.17351435439337,1.351695263015742,2.33919574422292,7.0433824677740375,7.895498366826658,36.483620553285476,1.0,-1.1489778173735132,-2.0359983444213867,-4.250158054070617,0.17816136522784376,-3.1430781992460055,-0.9289184895967679,2.1048474304199303,17.228560202878658,-9.871386051566528,1.1070798548246163,8,0.8849983215332102,2.4699974060058594,8.769996643066406,8.769996643066406,-2.8500022888183594,3,-0.019526177459241123,2.1999869211234757,45.7599983215332,-1.6216189744673803,46.0,-1.8214249221735548,46.81000137329102,-0.019526177459241123
4754,2018-08-03,46.099998474121094,46.41999816894531,45.5099983215332,45.63999938964844,262658.0,0.011408438397914278,-1.5277730682829653,45.990083905415716,31.8095120453696,26.05776061046315,0.6894274930821638,1.6078647799163974,6.384506229857003,7.264202322302886,37.384424307358124,0.9099998474121094,-1.2183376774077885,-1.3295015335082994,-3.3808272598916815,0.7218241928750828,-2.3551643966999904,-0.3038386703166083,1.4309597675781305,39.67607521899732,11.015960681028169,1.0256628631916913,8,0.365001678466804,1.6100006103515625,7.620000839233398,7.670000076293945,-3.539997100830078,4,-0.01691971377688306,-1.1977933532311957,45.58000183105469,2.1999869211234757,45.7599983215332,-1.6216189744673803,46.0,-0.01691971377688306
4755,2018-08-06,46.04999923706055,46.36999893188477,45.75,46.18999862670898,205679.0,-0.0010845821847177417,1.4799957275390205,-0.3043471049707108,33.266918041706475,26.330178187006958,0.7106977155832652,1.5000724883569205,6.287668190891374,7.205632913143269,38.14330891645754,0.6199989318847727,-1.2480790025188497,-1.2305007934570327,-3.224444680329718,0.7634430934156526,-2.2274727368933753,-0.23352885002069002,1.3363014460498093,50.270224571980805,19.276559985844195,0.9969719434363413,8,0.41500091552735086,1.6599998474121094,7.404999732971191,7.709999084472656,-3.509998321533203,0,-0.004777359601535136,-1.5277730682829653,46.099998474121094,-1.1977933532311957,45.58000183105469,2.1999869211234757,45.7599983215332,-0.004777359601535136
4756,2018-08-07,45.70000076293945,46.66999816894531,45.38999938964844,46.20000076293945,362145.0,-0.007600401301188664,-1.2857065006369166,3.5714441416895544,26.587264343734986,26.901562074029954,0.927818521715686,1.6727810976637159,6.50694625213972,7.44648004801131,38.89473735695411,1.279998779296875,-1.2991096538261218,-1.413499259948729,-3.3454719405600883,0.5184734206626302,-2.379485600254405,-0.44751291964305295,1.5503218150973694,37.41949138985458,7.122351469056941,0.9659863403056793,8,0.7649993896484446,2.009998321533203,7.339999198913574,7.644998550415039,-3.470001220703125,1,-0.01203499404548325,1.4799957275390205,46.04999923706055,-1.5277730682829653,46.099998474121094,-1.1977933532311957,45.58000183105469,-0.01203499404548325
4757,2018-08-08,46.04999923706055,46.31999969482422,45.5,45.61000061035156,351196.0,0.007658609809147343,-1.4848481345548075,-0.8799972534179688,34.4195008254832,28.038946405355915,0.4284883097009953,1.1933710582385828,6.01470398862574,6.996240907096805,39.47459487801508,0.8199996948242188,-1.2201553239317278,-0.9425006866455092,-2.819092251170879,0.9340908778798607,-1.8807964689081942,-0.004204904382824282,1.0725039222071544,60.00004922192424,25.956797669365585,0.9382957822626864,8,0.4050006866455078,1.6599998474121094,6.975000381469727,7.295000076293945,-4.009998321533203,2,-0.057546096744534814,-1.2857065006369166,45.70000076293945,1.4799957275390205,46.04999923706055,-1.5277730682829653,46.099998474121094,-0.057546096744534814
4758,2018-08-09,46.7400016784668,46.849998474121094,45.88000106811523,45.88000106811523,416583.0,0.014983766619716787,-1.2558063199730103,1.954552942094465,43.35154523200538,29.459119246380354,-0.4183837912325359,0.3852950921807121,5.18109540184436,6.2089924663852685,39.90608405395676,0.9699974060058665,-1.1879811676819898,-0.16499824523926065,-1.9058812264975131,1.5758847360189918,-1.035439735868387,0.7054432453898656,0.2623512271579287,92.46596817599875,54.655758050931,0.8704414906291256,8,-0.38500213623046875,0.9699974060058594,6.119997978210449,6.604997634887695,-4.710002899169915,3,-0.07424050269775151,-1.4848481345548075,46.04999923706055,-1.2857065006369166,45.70000076293945,1.4799957275390205,46.04999923706055,-0.07424050269775151
4759,2018-08-10,46.04999923706055,46.6500015258789,45.75,46.599998474121094,267734.0,-0.014762567749845301,1.7692127116406384,-0.6395335426979596,43.91143417986389,31.493525900591308,0.04425704453861812,0.9466242753603922,5.710065352778102,6.79163983464057,40.30677859722163,0.9900016784667969,-1.1479266961188372,-0.7425006866455064,-2.392226499492139,0.9072251262011264,-1.5673635930688192,0.08236221977780644,0.839412430139781,45.205497347999895,3.8016148447684373,0.8248629064233154,8,-0.004999160766594457,1.6599998474121094,6.665000915527344,7.295000076293945,-4.180000305175774,4,-0.0720955428844463,-1.2558063199730103,46.7400016784668,-1.4848481345548075,46.04999923706055,-1.2857065006369166,45.70000076293945,-0.0720955428844463
4760,2018-08-13,46.13000106811523,49.11999893188477,45.84000015258789,47.4000015258789,1009985.0,0.0017372819192209565,-2.5459402392328077,2.3090949444787383,39.682562509224475,33.19999514289898,-0.15907512760073672,0.757387890317645,5.463416652507128,6.608129029424887,39.4781806493715,3.279998779296882,-1.1348710832076563,-0.5684989929199276,-2.138444374120297,1.001446388280442,-1.3534716835201124,0.21647369768025726,-1.0100021362304545,19.839189525023883,-21.4148038000882,0.7849726906001863,8,0.9899978637695455,1.549999237060554,6.514998435974128,7.214998245239265,-4.120002746582024,0,-0.07738997641800993,1.7692127116406384,46.04999923706055,-1.2558063199730103,46.7400016784668,-1.4848481345548075,46.04999923706055,-0.07738997641800993
4761,2018-08-14,43.959999084472656,46.13000106811523,43.36999893188477,46.13000106811523,997023.0,-0.047041013080367455,1.543778445398024,1.708662363369302,26.516194985472936,33.605925222638824,1.8898601662890826,2.7726232011528396,7.4297384514757,8.746856016865117,39.10807472761404,2.7600021362304545,-1.2466061026525352,-2.5500009536743136,-4.46570951414359,-0.6342923932050368,-3.5078552339089484,-1.5921466734396788,5.1599998474121165,10.260872218919713,-29.184084821283875,0.9578542802346369,8,2.2849998474121165,2.5,8.250000953674316,9.385000228881836,-2.25,1,-0.03230205183163615,-2.5459402392328077,46.13000106811523,1.7692127116406384,46.04999923706055,-1.2558063199730103,46.7400016784668,-0.03230205183163615
4762,2018-08-15,42.97999954223633,44.650001525878906,42.88000106811523,44.09000015258789,684508.0,-0.022292983681668876,-1.702295811396338,0.5115205510035122,21.64556430253552,33.465610718377384,2.720093353629622,3.533702961043943,8.194983973831228,9.666891081481893,39.068809444084366,1.770000457763679,-1.3002032817395062,-3.2760004043579087,-5.624585198973271,-0.9274156097425461,-4.45029280166559,-2.1017080070502274,6.139999389648445,1.602540197997638,-32.2007191461114,1.1742923973076798,8,3.020000457763672,3.020000457763672,8.460000038146973,10.364999771118164,-2.1699981689453125,2,-0.017449976919217458,1.543778445398024,43.959999084472656,-2.5459402392328077,46.13000106811523,1.7692127116406384,46.04999923706055,-0.017449976919217458
4763,2018-08-16,43.77000045776367,44.040000915527344,42.810001373291016,43.06999969482422,477098.0,0.01838066365615032,-1.0163969795037757,-0.6306309712007698,28.19026225383135,33.063471852650906,1.8398199157635062,2.575687979575818,7.187888773413761,8.854122371568572,39.02432333545644,1.2299995422363281,-1.2697456257570394,-2.295499420166017,-4.804502031744228,0.21350319141219387,-3.5500007259551225,-1.0409981143769116,5.100398559570316,15.21393749455905,-12.405815446460847,1.254501305789106,8,2.1949996948242188,2.1949996948242188,7.499999046325684,9.57499885559082,-2.6899986267089844,3,-0.03952477779628327,-1.702295811396338,42.97999954223633,1.543778445398024,43.959999084472656,-2.5459402392328077,46.13000106811523,-0.03952477779628327
4764,2018-08-17,43.81999969482422,44.31999969482422,43.560001373291016,43.7599983215332,452512.0,0.0011423174900075939,-2.3043745076087405,0.0857161541353998,31.194959801731656,32.83325427043149,1.6007244322271248,2.3591753486430633,6.922703068732602,8.767363832170517,38.73617804552498,0.7599983215332031,-1.2083400783506306,-2.063000106811522,-4.670891713044355,0.5448914994213112,-3.366945909927935,-0.759054303695109,4.686775463867193,16.006318737123106,-13.281325885461502,1.303945803116416,8,2.145000457763672,2.145000457763672,7.449999809265137,9.524999618530273,-2.6800003051757812,4,-0.04084894860779198,-1.0163969795037757,43.77000045776367,-1.702295811396338,42.97999954223633,1.543778445398024,43.959999084472656,-0.04084894860779198
4765,2018-08-20,44.959999084472656,45.29999923706055,44.29999923706055,44.650001525878906,436993.0,0.026015504280870294,1.020206379420627,5.166507724585161,43.719800308861515,34.736869377667766,0.323911262883783,1.1397855525697835,5.54602382360067,7.608038009611619,37.75136083849845,1.4799995422363281,-1.107114541113205,-0.8355007171630859,-3.4439927599423967,1.7729913256162249,-2.139746738552745,0.468745304226573,3.204969647094728,64.75897315693818,30.454391393878232,1.3042460213896565,8,1.0050010681152344,1.0050010681152344,6.317500114440918,8.385000228881836,-3.579998016357429,0,-0.06872776280048998,-2.3043745076087405,43.81999969482422,-1.0163969795037757,43.77000045776367,-1.702295811396338,42.97999954223633,-0.06872776280048998
4766,2018-08-21,44.790000915527344,45.540000915527344,44.650001525878906,45.0,305165.0,-0.0037810981407253585,-2.63266640716232,-0.6774217365623154,44.092582430730204,35.81165622269522,0.39252980830702455,1.1829906707054363,5.446696605295507,7.756247668598583,36.65385726047505,0.8899993896484375,-1.1010850327253436,-0.8864990234375014,-3.4476936009660974,1.6746955540910946,-2.1670963122017994,0.3940982653267966,3.053669774543458,72.52746792090579,33.61071151087209,1.2805972887642985,8,1.1749992370605469,1.1749992370605469,6.264998435974121,8.339998245239258,-3.3300018310546875,1,-0.06206748241057525,1.020206379420627,44.959999084472656,-2.3043745076087405,43.81999969482422,-1.0163969795037757,43.77000045776367,-0.06206748241057525
4767,2018-08-22,44.04999923706055,45.4900016784668,43.95000076293945,44.81999969482422,551482.0,-0.016521582124153555,-2.17526811101192,3.6666848319709353,41.27706662409748,35.58115859959433,0.9152443747820627,1.757944616617749,5.900642013583848,8.482071568419308,35.80495174442847,1.5400009155273438,-1.1312389104745293,-1.4645006179809599,-4.005776612931143,1.0767753769692234,-2.7351386154560515,-0.19386262050586822,3.491651294003468,45.4211747872223,3.6056440818688884,1.270637997475092,8,1.9150009155273438,1.9150009155273438,6.914999961853027,8.989999771118164,-2.7700004577636648,2,-0.05312145727846418,-2.63266640716232,44.790000915527344,1.020206379420627,44.959999084472656,-2.3043745076087405,43.81999969482422,-0.05312145727846418
4768,2018-08-23,44.27999877929688,44.41999816894531,43.75,44.11000061035156,347706.0,0.005221329085582038,1.977789834186701,-0.22077671153475514,39.26887397198902,35.06531857649713,0.33480483532435557,1.3465295081676913,5.342675425414328,8.25377755654339,35.300358776120255,0.6699981689453125,-1.0946977836896892,-1.0755010604858342,-3.4994735741902687,1.3484714532186004,-2.287487317338055,0.13648519636638667,2.977752802300749,36.36351376084961,-5.486247167655989,1.2119862568522184,8,1.6850013732910085,1.6850013732910085,6.685000419616692,8.760000228881829,-3.529998779296882,3,-0.0783648938948992,-2.17526811101192,44.04999923706055,-2.63266640716232,44.790000915527344,1.020206379420627,44.959999084472656,-0.0783648938948992
4769,2018-08-24,44.790000915527344,44.93000030517578,44.33000183105469,44.33000183105469,259559.0,0.011517663737355743,-1.6086942099414525,2.705906112557108,42.95303445300735,35.42870434802855,-0.4165261598152057,0.6542735215680011,4.490330674777994,7.727706561029592,34.6054807329078,0.6500015258788991,-1.130479883919861,-0.4284990310668917,-2.6349616456266602,1.7779635834928769,-1.531730338346776,0.6747322762129926,2.2008856535718877,58.10058008942157,16.600647099323638,1.103231307279884,8,-0.31999969482421875,1.1749992370605469,6.149998664855957,8.239997863769531,-4.0800018310546875,4,-0.08283096692651581,1.977789834186701,44.27999877929688,-2.17526811101192,44.04999923706055,-2.63266640716232,44.790000915527344,-0.08283096692651581
4770,2018-08-27,45.4900016784668,45.54999923706055,44.66999816894531,44.9900016784668,309826.0,0.015628505216144895,1.8387354794250836,1.0869586850878212,48.86975838904128,37.91243361509171,-1.3598619904584055,-0.1577781278651713,3.4684057078222708,7.013628234069273,33.37976508833543,0.8800010681152344,-1.2640135160202206,0.3375017166137724,-1.7439443125942304,2.418947745821775,-0.7032212979902255,1.3782247312177702,1.250031778883944,96.66680088755328,52.393154629393635,1.0407230146039999,8,-1.3100013732910156,0.47499847412109375,5.14749813079834,7.409997940063477,-5.290000915527344,0,-0.09562545896491981,-1.6086942099414525,44.790000915527344,1.977789834186701,44.27999877929688,-2.17526811101192,44.04999923706055,-0.09562545896491981
4771,2018-08-28,45.11000061035156,45.77999877929688,45.11000061035156,45.61999893188477,289904.0,-0.008353507454257003,-1.6274524470241802,-1.0199966430664205,44.957094939597276,40.502603685876345,-0.8935438324718703,0.1603488751610982,3.5431541784189733,7.367299517127108,31.56051399437052,0.6699981689453196,-1.3748020527897253,0.002000617980954189,-2.0408523099217177,2.044853545883626,-1.0194258459703818,1.0234270819322902,1.3942309219555966,66.99514424450133,23.690005272136467,1.0214264639513377,8,-0.8150005340576172,0.8549995422363281,4.987499237060547,7.444997787475586,-5.260002136230469,1,-0.08268675441738738,1.8387354794250836,45.4900016784668,-1.6086942099414525,44.790000915527344,1.977789834186701,44.27999877929688,-0.08268675441738738
4772,2018-08-29,45.45000076293945,46.36000061035156,45.22000122070313,46.099998474121094,418701.0,0.007537134737033657,-1.0540588839744585,1.2745095105951518,42.80936653973702,42.12694860653253,-0.9457879818971833,-0.21509429242343003,2.8968481588485417,6.989266951241071,29.363563420700327,1.25,-1.4735077863281276,0.3575006484985366,-1.6691629922493334,2.3841642892464066,-0.6558311718753984,1.3708324688724716,-2.6399993896484375,65.13411361656601,26.888876076840425,1.0133318203739352,8,-0.48999977111816406,0.5149993896484375,4.392498970031738,7.104997634887695,-7.380001068115234,2,-0.08778881433419683,-1.6274524470241802,45.11000061035156,1.8387354794250836,45.4900016784668,-1.6086942099414525,44.790000915527344,-0.08778881433419683
4773,2018-08-30,44.68999862670898,45.52000045776367,44.20000076293945,45.4900016784668,452512.0,-0.01672171888829077,2.069764553503309,1.2307782596703025,42.47787984052551,43.38060638862074,-0.04644421350480599,0.500471755194944,3.348292991067588,7.6974895610437315,26.987847418300177,1.3199996948242188,-1.2877269372240931,-0.35800132751465696,-2.3786698163908895,1.6626671613615756,-1.3683355719527768,0.6523329169234628,-1.8089972686767481,22.68508788815839,-14.073319357036059,1.010334244438118,8,0.365001678466804,1.2750015258789134,5.090001106262214,7.864999771118171,-7.489997863769524,3,-0.07630342251507949,-1.0540588839744585,45.45000076293945,-1.6274524470241802,45.11000061035156,1.8387354794250836,45.4900016784668,-0.07630342251507949
4774,2018-08-31,45.31999969482422,45.790000915527344,44.22000122070313,44.52000045776367,609108.0,0.014097137781935887,-1.2428603736774686,-0.9999952316465989,45.77684715327954,43.60916714911163,-0.4931546329421792,-0.20128080994641095,2.4216544012976087,7.007669699710988,24.839749889789005,1.5699996948242116,-0.923404364493507,0.31099967956542685,-1.6535060701113693,2.275505429242223,-0.6712531952729748,1.2932525544038285,-2.369418351745601,51.85180606501587,12.418146932241548,0.9822528748383982,8,-0.2649993896484375,0.6450004577636719,4.359999656677246,7.23499870300293,-8.5,4,-0.10083847585166994,2.069764553503309,44.68999862670898,-1.0540588839744585,45.45000076293945,-1.6274524470241802,45.11000061035156,-0.10083847585166994
4775,2018-09-03,45.83000183105469,46.0099983215332,44.68999862670898,45.15999984741211,413187.0,0.011253357009371578,1.563118733958763,0.8375032782585891,61.79067386824345,45.57562175327976,-0.9686305337399617,-0.7679846375629467,1.6361020127005759,6.428072109373126,22.511582458818825,1.3199996948242259,-0.6267033544512657,0.8320016860961914,-1.1102996158732807,2.7743029880656636,-0.13914896488854822,1.803152337080931,-2.811232102630612,75.46301774364173,31.003298384487373,0.9711506509847373,9,-0.7750015258789062,0.13499832153320312,3.68499755859375,6.724996566772461,-9.45000076293946,0,-0.1117172712638359,-1.2428603736774686,45.31999969482422,2.069764553503309,44.68999862670898,-1.0540588839744585,45.45000076293945,-0.1117172712638359
4776,2018-09-04,45.1500015258789,46.29999923706055,44.68000030517578,46.209999084472656,405413.0,-0.014837448789168817,1.6129060044668952,-1.5820812243434006,64.22018027548773,48.12485660343424,-0.2594810689330629,-0.13839728290419373,2.050180372831413,7.042438519972954,19.79812175100638,1.6199989318847656,-0.3785063662190282,0.17950134277342755,-1.7363446429808533,2.0953473285277084,-0.7784216501037093,1.1374243356505644,-2.0644071798162713,43.9815199097185,-5.655648550542338,0.9579229928771394,9,-0.0950012207031179,0.8149986267089915,4.219998359680183,7.404996871948249,-8.870002746582017,1,-0.10963456468771604,1.563118733958763,45.83000183105469,-1.2428603736774686,45.31999969482422,2.069764553503309,44.68999862670898,-0.10963456468771604
4777,2018-09-05,43.400001525878906,45.25,43.400001525878906,44.91999816894531,520177.0,-0.03875968861256707,-1.4342138945635425,1.433962399953926,47.84634111356198,49.077908508053454,1.5518098525350013,1.4787062610721904,3.6496426692900314,8.702549725145161,17.251176268009672,1.8499984741210938,-0.3715751305313404,-1.4379987716674805,-3.405349979270362,0.5293524359354009,-2.4216743754689247,-0.4543231678660362,-0.24891905453049645,0.0,-51.7611435009659,0.9836756038014415,9,1.4799995422363281,2.5649986267089844,5.604998588562012,8.89999771118164,-7.200000762939453,2,-0.08179730246417127,1.6129060044668952,45.1500015258789,1.563118733958763,45.83000183105469,-1.2428603736774686,45.31999969482422,-0.08179730246417127
4778,2018-09-06,43.27000045776367,43.88999938964844,43.0099983215332,43.2400016784668,399539.0,-0.002995416210704871,-2.5918008283249776,-0.019736082598416898,46.82815093864768,49.50847700645794,1.7025135832892104,1.4075818394873494,3.6631771786670413,8.745464261915927,15.483248721630039,0.8800010681152344,-0.3628711480977742,-1.3944997787475586,-3.265255606732886,0.47625604923776876,-2.3298776927402187,-0.45912186475489847,3.0900001525878906,7.902798294169893,-46.38251714909954,0.935377913992663,9,1.414999008178711,2.6949996948242188,4.972499847412109,8.804998397827148,-6.79999923706054,3,-0.12017565768263005,-1.4342138945635425,43.400001525878906,1.6129060044668952,45.1500015258789,1.563118733958763,45.83000183105469,-0.12017565768263005
4779,2018-09-07,42.72999954223633,43.27000045776367,42.52999877929688,43.150001525878906,428299.0,-0.012479799163728766,1.2424298471230604,-14.00063580874873,36.18341719825765,48.098883540815315,2.1451598814025488,1.777222885954096,4.085772421691303,9.204892763172502,13.6419757072963,0.7400016784667898,-0.2768691926951732,-1.76850070953369,-3.7094863817965162,0.17248496272913627,-2.738993545665103,-0.7980078734022769,3.5630010223388666,5.305059380764239,-45.68681302125875,0.9704928361314129,9,1.7150001525878906,3.0949993133544993,4.527500152587891,9.129999160766602,-5.020000457763672,4,-0.12941724405662036,-2.5918008283249776,43.27000045776367,-1.4342138945635425,43.400001525878906,1.6129060044668952,45.1500015258789,-0.12941724405662036
4780,2018-09-10,42.560001373291016,43.13000106811523,42.33000183105469,42.72999954223633,476475.0,-0.0039784266502805865,-1.539691189827407,0.4047556334638196,36.18341719825765,47.12403045844424,2.0739248190109905,1.756087897659853,4.143962673735935,9.294108690232889,14.676669490989724,0.7999992370605398,-0.19169258124814093,-1.7599988937377944,-3.7257053370857065,0.20570754961011772,-2.7428521154117504,-0.7771456720638383,3.5824791198730495,5.793443136471124,-40.719750869502874,0.9828532216739566,9,1.7849998474121094,3.164999008178711,4.527498245239258,9.299997329711914,-5.020000457763672,0,-0.1348684561384671,1.2424298471230604,42.72999954223633,-2.5918008283249776,43.27000045776367,-1.4342138945635425,43.400001525878906,-0.1348684561384671
4781,2018-09-11,42.540000915527344,42.959999084472656,41.88999938964844,42.709999084472656,473153.0,-0.0004699355525920046,2.1940376688150494,1.0,39.727916435925394,46.781647113576284,1.8897616912150283,1.7541892776423964,4.038334347298438,9.227281004432427,14.170501027088001,1.0699996948242188,-0.18182449714690563,-1.7089994430541964,-3.826196485404793,0.4081975992964004,-2.767597964229495,-0.650400921878898,3.373730857910161,19.345279994187127,-26.17806245981836,1.0585985211753,9,1.5549983978271484,2.964998245239258,4.54749870300293,9.319997787475586,-5.44000244140625,1,-0.14480488281239512,-1.539691189827407,42.560001373291016,1.2424298471230604,42.72999954223633,-2.5918008283249776,43.27000045776367,-0.14480488281239512
4782,2018-09-12,42.22999954223633,42.79999923706055,42.11000061035156,42.5099983215332,317376.0,-0.007287291175818056,-1.6538580043135702,1.6470693833587648,36.20460299229921,46.084616352662245,1.8941632936462582,2.113480854290401,4.2165144999617326,9.451282887044272,13.369520956396538,0.6899986267089844,-0.3082112322898283,-1.9815008163452177,-4.2166205930096865,0.25361896031925113,-3.0990607046774556,-0.8639409280129797,3.3618336404980482,17.00000762939453,-28.45585909743022,1.1175598883322344,9,1.864999771118164,3.2749996185302734,4.857500076293945,9.629999160766602,-5.590000152587891,2,-0.1408951178649328,2.1940376688150494,42.540000915527344,-1.539691189827407,42.560001373291016,1.2424298471230604,42.72999954223633,-0.1408951178649328
4783,2018-09-13,42.040000915527344,42.61999893188477,41.93999862670898,42.400001525878906,303642.0,-0.004499138734750829,-1.4285500197544885,1.2857220708446866,30.66106319942746,44.40508480223424,1.8648360554513843,2.284346521568011,4.246554894847407,9.572784047446312,12.526793910051936,0.6800003051757955,-0.3812144259507946,-2.0849994659423814,-4.517269565388347,0.3472706335035838,-3.3011345156653604,-0.8688644162194024,3.25568556376016,10.869667375241528,-31.62408043852914,1.2161350497229817,9,2.0549983978271484,3.464998245239258,5.042498588562012,9.819997787475586,-5.560001373291016,3,-0.13891531934840906,-1.6538580043135702,42.22999954223633,2.1940376688150494,42.540000915527344,-1.539691189827407,42.560001373291016,-0.13891531934840906
4784,2018-09-14,42.02999877929688,42.63999938964844,41.90999984741211,42.290000915527344,363533.0,-0.00023791950553375685,-1.9199981689453125,0.722226931717015,23.052977271687524,40.100896291505805,1.5187902653032666,2.2697412453824626,4.0928621332516,9.50076144883301,11.9198477884077,0.7299995422363281,-0.47451083538264527,-2.0055015563964744,-4.610618216255354,0.5996151034624049,-3.308059886325914,-0.7029432264670348,2.993232732819493,11.2902580762268,-23.345049701990945,1.3025583299294405,9,2.06500053405761,3.4750003814697195,5.00250053405761,9.829999923706048,-6.579998016357429,4,-0.13228640780576206,-1.4285500197544885,42.040000915527344,-1.6538580043135702,42.22999954223633,2.1940376688150494,42.540000915527344,-0.13228640780576206
4785,2018-09-17,41.86999893188477,42.47999954223633,41.810001373291016,41.900001525878906,307126.0,-0.003806801143447114,-7.933445232827243,0.11539364417967593,23.870989574200465,35.61765288025167,1.182324763343722,2.3045310635712255,4.109723271707217,9.567073762722579,12.203061796887225,0.6699981689453125,-0.526076943736328,-2.0110013961791893,-4.748414666163363,0.7264118738049845,-3.379708031171276,-0.6422947611871024,2.902574010434165,5.217189391803978,-24.278674651228773,1.368706634992087,9,1.660001754760735,3.595001220703118,5.007500648498528,9.989999771118157,-7.020000457763686,0,-0.09935514577346216,-1.9199981689453125,42.02999877929688,-1.4285500197544885,42.040000915527344,-1.6538580043135702,42.22999954223633,-0.09935514577346216
4786,2018-09-18,42.0099983215332,42.13000106811523,41.52000045776367,41.790000915527344,379879.0,0.0033436683357976893,1.6521598513936506,-7.332612841705488,21.333349439812423,32.671764916501715,0.6147195020747418,2.0507238348878474,3.8249383200614346,9.334846546246588,12.781205802477372,0.6100006103515554,-0.6730479863334011,-1.732001876831056,-4.556024573924077,1.0920208202619648,-3.14401322537757,-0.3199905282845421,2.4663174638829446,38.28111961471521,12.744123831732125,1.4120113485465122,9,0.6950016021728516,1.930002212524414,5.39000129699707,9.850000381469727,-6.0,1,-0.1064031798286138,-7.933445232827243,41.86999893188477,-1.9199981689453125,42.02999877929688,-1.4285500197544885,42.040000915527344,-0.1064031798286138
4787,2018-09-19,41.709999084472656,42.20000076293945,41.45000076293945,41.959999084472656,291337.0,-0.007141138991828444,1.0547850715383087,-1.1363770352516862,23.104720236263177,30.03582817179233,0.7261431276034926,2.283504035057206,3.9920564183237843,9.520457219505253,12.891275495005283,0.75,-1.0611613852581883,-1.9150011062622099,-4.875873310737816,1.0458710982133965,-3.395437208500013,-0.4345650040244067,2.4115588616251955,21.848623662049487,-3.8818543483153327,1.4804361022378023,9,0.6500015258789062,2.1950016021728516,4.642499923706055,9.274999618530273,-6.969997406005852,2,-0.1105250710031237,1.6521598513936506,42.0099983215332,-7.933445232827243,41.86999893188477,-1.9199981689453125,42.02999877929688,-0.1105250710031237
4788,2018-09-20,40.810001373291016,41.959999084472656,40.810001373291016,41.7599983215332,630815.0,-0.021577504937339675,-1.4210555903564144,3.79998779296875,11.187631191741247,27.258518615512727,1.3862747322989861,3.0674804203398196,4.745330444266344,10.302865070734327,13.03831680224688,1.1499977111816406,-1.4765113568328374,-2.6414989471435533,-5.838052390255285,0.5550544959681787,-4.239775668699416,-1.0432222255876908,2.9375385671646583,0.0,-21.49989813308232,1.5982767215558649,9,1.1599998474121094,2.7749996185302734,5.189998626708984,9.929998397827148,-4.5500030517578125,3,-0.10218088319819874,1.0547850715383087,41.709999084472656,1.6521598513936506,42.0099983215332,-7.933445232827243,41.86999893188477,-0.10218088319819874
4789,2018-09-21,41.08000183105469,41.900001525878906,41.0,41.04999923706055,1708052.0,0.006616036478263476,-12.846063558203,-0.031581779341139433,7.360859423261459,24.056012196068703,0.9583937336670374,2.6406738086855555,4.3348438893407035,9.907028722096797,13.660375474600455,1.0900001525878906,-1.624243310858617,-2.1859985351562514,-5.48446700516849,1.1124699348559872,-3.8352327701623707,-0.5367643001501321,2.1975319386546417,16.16770980857965,1.4320767319983911,1.649234235006118,9,0.8049983978271484,2.5049991607666016,4.884998321533203,9.624998092651367,-5.260002136230469,4,-0.11197668168897101,-1.4210555903564144,40.810001373291016,1.0547850715383087,41.709999084472656,1.6521598513936506,42.0099983215332,-0.11197668168897101
4790,2018-09-24,41.13999938964844,41.38000106811523,40.7400016784668,41.13999938964844,415785.0,0.001460505256073219,1.6666454740523422,0.0,9.494902944793878,20.69678847483187,0.7552038874905023,2.3590239100458774,4.1415099180985635,9.699509363530765,14.91700290349601,0.6399993896484304,-1.7655841711877684,-1.9085008621215849,-5.162876701581951,1.3458749773387808,-3.5356887818517677,-0.28131294239140203,1.7427291966339595,27.397120685600818,15.685043882372453,1.6271879197301835,9,0.6300010681152344,2.410001754760742,4.825000762939453,9.565000534057617,-4.55999755859375,0,-0.1383081845193389,-12.846063558203,41.08000183105469,-1.4210555903564144,40.810001373291016,1.0547850715383087,41.709999084472656,-0.1383081845193389
4791,2018-09-25,41.38000106811523,41.83000183105469,41.060001373291016,41.060001373291016,323166.0,0.005833779339510015,-3.8125074505877024,100.0,20.63951650910674,18.967334421143818,0.3725272481437045,1.9238910415417365,3.777238138024572,9.314757904336687,16.21247445980898,0.7700004577636719,-1.76793446303909,-1.481999206542973,-4.665692228122985,1.7016938150370393,-3.073845717332979,0.10984730424703315,1.1170366747603637,43.8356021215996,29.376235869678286,1.5918465107900048,9,0.3099994659423899,2.1700000762939524,4.584999084472663,9.324998855590827,-3.370002746582024,1,-0.15780576185208806,1.6666454740523422,41.13999938964844,-12.846063558203,41.08000183105469,-1.4210555903564144,40.810001373291016,-0.15780576185208806
4792,2018-09-26,41.459999084472656,41.58000183105469,41.040000915527344,41.5099983215332,310795.0,0.0019332531245164208,4.684033006083238,-0.15624776482369276,23.30377970600901,18.14985847743066,0.1920101687989657,1.6123094425075024,3.5606988507147577,9.077828747163835,17.711494095765122,0.5400009155273438,-1.7616594104688375,-1.2025011062622042,-4.197844372931193,1.792842160406785,-2.7001727395967023,0.29517052707229396,0.7207721668093541,59.01630630208089,41.921237145446426,1.497671633334496,9,0.23000144958496094,2.0900020599365234,4.505001068115234,9.245000839233398,-2.680000305175774,2,-0.1314520232341383,-3.8125074505877024,41.38000106811523,1.6666454740523422,41.13999938964844,-12.846063558203,41.08000183105469,-0.1314520232341383
4793,2018-09-27,41.27999877929688,41.400001525878906,40.61000061035156,41.27000045776367,370166.0,-0.00434154146528154,5.3199108900315855,-0.19996948195634873,26.072554907181797,18.485367103596687,0.2825835842884743,1.606087372774546,3.6147252678139594,9.099535362818933,18.972274949202397,0.8499984741210938,-1.8097279175688783,-1.2120014190673771,-4.107971083105376,1.6839682449706217,-2.65998625108638,0.23598341295162584,0.6414339488783867,51.937805693062536,31.973668504016608,1.4479848320190003,9,0.2650012969970632,2.2050018310546804,4.6850013732910085,9.425001144409173,-3.3600006103515696,3,-0.15843016701129542,4.684033006083238,41.459999084472656,-3.8125074505877024,41.38000106811523,1.6666454740523422,41.13999938964844,-0.15843016701129542
4794,2018-09-28,40.75,41.29999923706055,40.54999923706055,41.13000106811523,408121.0,-0.012839118095194557,1.0833408391304578,-38.006486073989834,23.30377970600901,18.422343784908747,0.6838325591971639,1.8721445335441516,4.013540409231993,9.474854431393837,20.54151986368926,0.75,-1.8215068051210963,-1.5135002136230469,-4.18219909154972,1.1551986643036258,-2.8478496525863832,-0.17915077465971052,0.9091463046105304,15.625027939620617,-5.8783163937999365,1.3343494389633377,9,0.625,2.7049999237060547,5.215000152587891,9.954999923706055,-3.6300010681152273,4,-0.1101840902691239,5.3199108900315855,41.27999877929688,4.684033006083238,41.459999084472656,-3.8125074505877024,41.38000106811523,-0.1101840902691239
4795,2018-10-01,40.709999084472656,41.09000015258789,40.70000076293945,40.86000061035156,265035.0,-0.0009816175589532072,-3.58827753343506,0.39473974802992257,23.167097358794393,18.626093553684527,0.6056766659000985,1.590443312144032,3.9436890392162454,9.366036917930899,22.378894597041203,0.3899993896484375,-1.7820209706293113,-1.2975009918212876,-3.4599552819303483,0.864953298287773,-2.3787281368758215,-0.21627384676675376,0.7273178066278803,12.49996274717251,-8.89316525713199,1.081227145054532,10,0.6650009155273438,2.7450008392333984,4.507501602172852,9.995000839233398,-3.0999984741210938,0,-0.12011789485678348,1.0833408391304578,40.75,5.3199108900315855,41.27999877929688,4.684033006083238,41.459999084472656,-0.12011789485678348
4796,2018-10-02,40.20000076293945,40.52999877929688,39.86999893188477,40.5,442319.0,-0.01252759353973365,2.6666984560933584,1.999974568943594,21.883618749326246,18.49041561069153,0.929693553023796,1.8030279654027837,4.32081451980298,9.72721120409117,24.70190703052067,0.8400001525878835,-1.7143761905516044,-1.5599992752075167,-3.299848250766594,0.17984970035156067,-2.429923762987059,-0.6900747874279745,1.0999984741210938,19.29831997447916,-2.5410184515877567,0.8699244877795395,10,0.7149982452392578,2.914999008178711,4.872499465942383,10.504999160766602,-2.8300018310546804,1,-0.09004972296473335,-3.58827753343506,40.709999084472656,1.0833408391304578,40.75,5.3199108900315855,41.27999877929688,-0.09004972296473335
4797,2018-10-04,39.849998474121094,40.41999816894531,39.75,40.27999877929688,408006.0,-0.008706524432234075,-1.126987587042083,1.4333379957529833,20.95484891964024,19.575662024902527,1.1042299219168683,1.9746793024904576,4.5272687212815725,9.924204619733601,26.282525509778544,0.6699981689453125,-1.6617840276578235,-1.7325014114379869,-3.4921053552590493,0.027102532383075584,-2.612303383348518,-0.8526994395274556,1.2400016784667969,6.060507978489752,-16.457292954928622,0.8798019719105302,10,0.9750022888183594,3.2050018310546875,5.280001640319824,10.755002975463867,-3.359996795654297,3,-0.0461731549069645,2.6666984560933584,40.20000076293945,-3.58827753343506,40.709999084472656,1.0833408391304578,40.75,-0.0461731549069645
4798,2018-10-05,38.06999969482422,39.77000045776367,38.02000045776367,39.77000045776367,645956.0,-0.04466747421465578,1.058822605437063,3.9534873405368307,14.259892747659421,20.342221283168968,2.743158092202954,3.5259076652541097,6.134595633751822,11.535139111620396,28.03126757185268,1.8299980163574219,-1.6597419692719697,-3.252500152587892,-5.445550309105975,-1.0594499960698087,-4.349025230846934,-2.1559750743288504,2.752000427246095,1.5243675508704027,-21.487757611568885,1.0965250782590412,10,1.855001449584961,4.090000152587891,7.392500877380371,12.025001525878906,-2.0699996948242188,4,0.01864983163026368,-1.126987587042083,39.849998474121094,2.6666984560933584,40.20000076293945,-3.58827753343506,40.709999084472656,0.01864983163026368
4799,2018-10-08,37.20000076293945,38.18000030517578,37.20000076293945,38.0,459137.0,-0.0228526120004946,-1.4500011920940323,0.470587575312188,12.639969042930872,20.691673071850854,3.358032239834685,4.17439419231161,6.815996470731648,12.227062928725843,29.6832177818937,0.9799995422363281,-1.699708615653691,-3.845999145507811,-6.611572339483139,-1.080425951532483,-5.228785742495475,-2.463212548520147,3.2199974060058594,0.0,-24.21947370941532,1.3827865969876625,10,2.315000534057617,4.549999237060547,8.309999465942383,12.895000457763672,0.15999984741210938,0,0.01935476858170282,1.058822605437063,38.06999969482422,-1.126987587042083,39.849998474121094,2.6666984560933584,40.20000076293945,0.01935476858170282
4800,2018-10-09,36.81999969482422,37.29999923706055,36.209999084472656,37.209999084472656,484993.0,-0.010215082266713527,2.8245639865615506,0.4874997019764919,10.015382237130964,19.51121370829799,3.420500254191545,4.324014396403442,7.022306533733868,12.42497134065244,31.424121383064957,1.0900001525878906,-1.598352027185392,-3.939000129699707,-7.191509220747932,-0.6864910386514822,-5.5652546752238194,-2.3127455841755946,2.9559989929199233,14.120385496378663,-7.976678072021702,1.626254545524114,10,2.075000762939453,4.434999465942383,8.690000534057617,13.245000839233398,0.8800010681152344,1,0.008147725137073403,-1.4500011920940323,37.20000076293945,1.058822605437063,38.06999969482422,-1.126987587042083,39.849998474121094,0.008147725137073403
4801,2018-10-10,36.38000106811523,37.2599983215332,36.34000015258789,37.150001525878906,657238.0,-0.011949989960777785,-1.1646957450532485,1.9743632379983749,9.80389674875849,18.011226713047936,3.438228220167325,4.510094029813949,7.306032960943675,12.6845376335826,32.975704626124426,0.9199981689453125,-1.5222028470112718,-4.0709987640380945,-7.751838439592319,-0.3901590884838697,-5.911418601815207,-2.230578926260982,2.6827976989746176,4.038052746129408,-17.343139516049554,1.8404198377771117,10,2.424999237060554,4.874998092651374,9.129999160766609,13.354999542236335,1.55999755859375,2,0.03380977202098956,2.8245639865615506,36.81999969482422,-1.4500011920940323,37.20000076293945,1.058822605437063,38.06999969482422,0.03380977202098956
4802,2018-10-11,36.27999877929688,36.97000122070313,35.70000076293945,36.0,707879.0,-0.002748825890112161,-1.8863736854425657,-0.36363456212751577,11.14919266452442,16.353075352752672,3.046552811648702,4.365292542188023,7.253116175877814,12.608081179354954,34.68869637808539,1.270000457763679,-1.5128746746665485,-3.8735010147094684,-7.894970836785987,0.1479688073670502,-5.884235925747724,-1.8627661036712126,2.212240051269525,14.250566581000168,-9.428920626740751,2.0107349110382584,10,2.220001220703118,4.1950016021728445,9.230001449584954,13.16500282287597,1.3700027465820241,3,0.030044106650022773,-1.1646957450532485,36.38000106811523,2.8245639865615506,36.81999969482422,-1.4500011920940323,37.20000076293945,0.030044106650022773
4803,2018-10-12,36.20000076293945,37.150001525878906,36.08000183105469,36.7400016784668,532820.0,-0.0022050170630953936,-1.7435932548221762,-1.928583106266981,6.737545240383611,14.51238263434985,2.6040123768018333,4.200712170948449,7.181915387030287,12.5125572660192,36.283871858777154,1.0699996948242188,-1.6681488277987029,-3.6614990234375,-7.94571806508641,0.6227200182114103,-5.803608544261955,-1.5193895026130448,1.733790454101566,20.161294043995156,-4.283798213807298,2.142109520824454,10,2.1949996948242188,3.594999313354492,9.22249984741211,13.104999542236328,2.270000457763679,4,0.008011074845728716,-1.8863736854425657,36.27999877929688,-1.1646957450532485,36.38000106811523,2.8245639865615506,36.81999969482422,0.008011074845728716
4804,2018-10-15,36.47000122070313,36.599998474121094,35.93000030517578,36.5,422404.0,0.007458576024122587,4.82617926093014,0.05555320080813615,10.085475324445099,13.058869074977705,1.8584873627057448,3.6815692511432587,6.7439725503937495,12.077680589849713,37.96422873022218,0.6699981689453125,-1.8643144716156215,-3.1134986877441335,-7.524924684212934,1.2979273087246668,-5.31921168597853,-0.9077856895097369,1.0170319055175767,48.12507450587747,23.05977309645807,2.2057129982343993,10,1.644998550415032,3.0149993896484304,8.854998588562005,11.965000152587884,0.729999542236321,0,-0.012887337674020283,-1.7435932548221762,36.20000076293945,-1.8863736854425657,36.27999877929688,-1.1646957450532485,36.38000106811523,-0.012887337674020283
4805,2018-10-16,37.709999084472656,38.060001373291016,36.65999984741211,36.75,483137.0,0.03400048868289063,-1.4561443428678509,-32.00127161750504,23.211643467534756,13.206427377000873,0.165602072420441,2.228174693875232,5.348590454681485,10.676107787751015,38.95372682224742,1.5900001525878835,-2.0686037283112455,-1.6655008316040067,-6.0148474104230445,2.683845747215031,-3.8401741210135256,0.5091724578055121,-2.009998321533203,85.16939837713768,59.89749494501032,2.1746732894095198,10,0.35000038146972656,1.7050018310546875,7.425000190734863,9.045000076293945,0.729999542236321,1,-0.009281317491869334,4.82617926093014,36.47000122070313,-1.7435932548221762,36.20000076293945,-1.8863736854425657,36.27999877929688,-0.009281317491869334
4806,2018-10-17,37.540000915527344,38.38000106811523,37.459999084472656,38.09000015258789,498390.0,-0.0045080395935440665,-1.5915443013490878,-0.5729164183137433,21.75791715174921,13.295657180568538,-0.09096724372633247,2.1566964223972462,5.369308535043373,10.693398513193209,39.65339567030503,0.920001983642571,-2.2418764834197944,-1.6119991302490249,-5.8492848873527805,2.625286626854731,-3.730642008800899,0.5066437483028494,-1.7928001403808622,68.65671429344147,45.684744241261455,2.1186428785518765,10,0.19499969482421875,1.789999008178711,7.494999885559082,8.774999618530273,0.4699974060058594,2,0.004262116236281921,-1.4561443428678509,37.709999084472656,4.82617926093014,36.47000122070313,-1.7435932548221762,36.20000076293945,0.004262116236281921
4807,2018-10-18,37.099998474121094,37.97000122070313,37.099998474121094,37.5,346274.0,-0.011720895862425418,-3.3499971389880003,0.7272765104488171,20.972207799363773,14.041469964091242,-0.09172060268320337,2.354328653936477,5.640556965815335,10.97019771838464,40.55708921781708,0.8700027465820384,-2.4489535734038697,-1.8215015411376925,-5.973585390221714,2.3305823079463295,-3.8975434656797034,0.2545403834043185,-1.2474856872558604,47.75501243279531,27.27190849100237,2.0760419245420114,10,-0.05999755859375,2.1500015258789062,7.700000762939453,8.995000839233398,1.2000007629394531,3,0.02264151447806184,-1.5915443013490878,37.540000915527344,-1.4561443428678509,37.709999084472656,4.82617926093014,36.47000122070313,0.02264151447806184
4808,2018-10-19,36.63999938964844,37.18000030517578,36.31999969482422,37.06999969482422,374332.0,-0.012398897665549136,1.6461495123067713,1.0749966621526255,21.178105234323084,14.990151763134822,0.16103564483174182,2.6202449343072587,5.9007332237056715,11.259468441902563,41.2019819453338,0.8600006103515625,-2.6454095662690804,-2.073000526428224,-6.244543552187345,2.0985424993308968,-4.1587720393077845,0.012770986451336341,-0.6863870715332041,28.9795454439295,7.556333263224634,2.0857715128795604,10,0.40000152587890625,2.530000686645508,8.15999984741211,9.454999923706055,3.0600013732910156,4,0.027565560945828294,-3.3499971389880003,37.099998474121094,-1.5915443013490878,37.540000915527344,-1.4561443428678509,37.709999084472656,0.027565560945828294
4809,2018-10-22,36.47999954223633,37.16999816894531,36.29999923706055,36.93999862670898,330487.0,-0.004366808135300104,-1.1219494040696323,1.0697645535032925,20.82757401437378,16.191506405050692,0.23262585371996636,2.5486236316495336,5.877175362779781,11.242882827085865,41.885480585500815,0.8699989318847656,-2.837794972373601,-2.003000259399414,-6.1320757217648065,2.1260752029659784,-4.06753799058211,0.06153747178328217,-0.4293316741210944,8.65385320764409,-13.32397425168061,2.0645377311826967,10,0.5600013732910156,2.690000534057617,8.319999694824219,9.614999771118164,3.0699996948242188,0,0.05455048529161277,1.6461495123067713,36.63999938964844,-3.3499971389880003,37.099998474121094,-1.5915443013490878,37.540000915527344,0.05455048529161277
4810,2018-10-23,35.45000076293945,36.22000122070313,35.2599983215332,36.13999938964844,468789.0,-0.028234616014848002,1.2588242685898463,1.500000000000023,19.433706227925555,17.26148523606925,1.1709961982010455,3.2996605712823737,6.705284102905445,12.086917269592448,42.60449014324511,1.220001220703125,-2.831902953273861,-2.7484991073608427,-6.890825861747203,1.3938276470255175,-4.819662484554023,-0.6773357301676626,2.930000305175774,6.089816478988631,-15.556632063240222,2.0711633771931783,10,1.3699989318847656,3.4199981689453125,9.349998474121094,10.644998550415039,4.1100006103515625,1,0.04936530218158719,-1.1219494040696323,36.47999954223633,1.6461495123067713,36.63999938964844,-3.3499971389880003,37.099998474121094,0.04936530218158719
4811,2018-10-24,34.84999847412109,36.599998474121094,34.81999969482422,36.5099983215332,410973.0,-0.016925311026950052,-1.06976914393185,2.4058016685187438,18.82791712685632,18.11467684299502,1.7110825399205822,3.5683175445974413,7.162218091008931,12.491426859037873,44.068594156232734,1.779998779296875,-2.7393106836937307,-3.0220012664794993,-7.1377758498454895,1.093773316886491,-5.079888558162494,-0.9641139747965042,3.467602539062497,0.9523417385805119,-21.729329938084355,2.0578872916829942,10,1.75000190734864,3.6600017547607493,9.647501945495613,11.205001831054695,5.500000000000007,2,0.10301292137082174,1.2588242685898463,35.45000076293945,-1.1219494040696323,36.47999954223633,1.6461495123067713,36.63999938964844,0.10301292137082174
4812,2018-10-25,36.0099983215332,36.11000061035156,34.139999389648445,34.299999237060554,582739.0,0.033285506404641785,1.062824548228858,-1.0301200250942673,36.08106749696502,21.375068204837397,0.5685438808547687,2.0860345510365548,5.901272631940607,11.14293036535637,45.6965966272658,1.970001220703118,-2.558300335272733,-1.5895013809204102,-5.416587302069345,2.237584540228525,-3.5030443414948778,0.32404157965405744,2.167698638916008,61.513104234061636,34.66164285618462,1.9135429605744678,10,0.2500019073486328,2.160001754760742,7.312501907348633,9.870002746582031,3.740001678466797,3,0.05554013033108207,-1.06976914393185,34.84999847412109,1.2588242685898463,35.45000076293945,-1.1219494040696323,36.47999954223633,0.05554013033108207
4813,2018-10-26,34.740001678466804,35.66999816894531,34.259998321533196,35.61999893188477,667554.0,-0.03526788953797222,1.8775632541845637,-0.5146185523773852,34.23076584494133,24.05787826267031,1.798826009452398,2.9944776542135045,7.028016924380019,12.21161894623733,47.07169783302586,1.750000000000007,-2.362025602408046,-2.5324981689453026,-6.147186448958728,1.0821901110681225,-4.339842308952015,-0.72515402893859,3.1954334277343577,19.802063714282884,-10.01441647433791,1.8073441400067114,10,1.519998550415032,3.309997558593743,8.392498970031731,10.759998321533196,4.969997406005852,4,0.10247545729971463,1.062824548228858,36.0099983215332,-1.06976914393185,34.84999847412109,1.2588242685898463,35.45000076293945,0.10247545729971463
4814,2018-10-29,36.2599983215332,36.47000122070313,34.81999969482422,34.81999969482422,428128.0,0.043753499413575314,-1.2916709714506824,-1.6363671830973705,46.867998113984456,26.686362112275834,0.27480660440230054,1.1814264612928298,5.37786499987385,10.499983319749035,48.111689753074735,1.7299995422363281,-2.1646227596818832,-0.788001441955565,-4.032024618034185,2.4560217341230555,-2.4100130299948717,0.8340101460837417,1.4477106416747958,86.17885044210183,52.13066536990155,1.6220115880393098,10,1.9073486328125e-06,1.7600021362304688,6.517502784729004,8.705001831054688,3.0400009155273438,0,0.09487045230676094,1.8775632541845637,34.740001678466804,1.062824548228858,36.0099983215332,-1.06976914393185,34.84999847412109,0.09487045230676094
4815,2018-10-30,35.81999969482422,36.4900016784668,35.25,36.4900016784668,381817.0,-0.012134546251417966,2.701486588816707,-0.46527959903254945,46.86799811398449,29.476371108079753,0.4676983891629831,1.3031057823299932,5.643160792330157,10.728829737805604,49.199143341186996,1.2400016784667969,-1.9412762240316326,-0.9835000991821303,-3.770297947804437,1.8032977494401763,-2.376899023493287,0.40989882512902653,1.6736466939702055,68.29272074854924,29.190661467735268,1.3933989243111549,10,0.2350006103515696,2.1650009155273438,6.915000915527344,9.145000457763672,2.920001983642578,1,0.10413175806853214,-1.2916709714506824,36.2599983215332,1.8775632541845637,34.740001678466804,1.062824548228858,36.0099983215332,0.10413175806853214
4816,2018-10-31,36.58000183105469,37.11000061035156,36.18999862670898,36.61999893188477,456861.0,0.021217256915283755,-1.2438976735098106,0.059696988675517475,51.5625173847046,32.87529439533985,-0.49483780648722586,0.2719395543879841,4.719165506639428,9.747177402546725,49.44724513177769,1.2900009155273438,-1.7238038581055974,-0.042498016357420454,-2.325071060201452,2.2400750274866112,-1.1837845382794328,1.0987885055645918,0.71242573779098,82.15493059052,38.26071158670475,1.141286521922014,10,-0.9200019836425781,1.404998779296875,6.079998970031738,8.349998474121094,1.0999984741210938,2,0.08146526498274942,2.701486588816707,35.81999969482422,-1.2916709714506824,36.2599983215332,1.8775632541845637,34.740001678466804,0.08146526498274942
4817,2018-11-01,38.0099983215332,38.16999816894531,36.310001373291016,36.54999923706055,519985.0,0.039092302320896,1.089885473279956,-36.5026227944618,58.26483709659101,36.996042380036286,-1.991615631034108,-1.373387321686856,3.162267483092741,8.100318435138377,49.22482814650692,1.8599967956542969,-1.6228743311421,1.4794984817504897,-0.3608269002061064,3.319823863707086,0.5593357907721881,2.3996611727287913,-3.8699989318847585,95.90793213155732,46.98703670933312,0.9201626909782984,11,-1.8549995422363281,-0.14999771118164062,4.610002517700195,6.920001983642578,-0.30999755859375,3,0.06156275337855632,-1.2438976735098106,36.58000183105469,2.701486588816707,35.81999969482422,-1.2916709714506824,36.2599983215332,0.06156275337855632
4818,2018-11-02,38.77999877929688,39.88000106811523,38.599998474121094,38.72999954223633,637607.0,0.020257839825461366,-7.258044668676506,0.03424607425600779,60.08733499336675,41.35823804436884,-2.711250908030749,-2.2002785686775965,2.2642818230500765,7.096570794196552,47.52818597820148,1.8700027465820241,-1.4742246058671071,2.2139989852905373,0.22708024302679775,4.200917727554277,1.2205396141586675,3.207458356422407,-4.559399414062497,78.26083023169404,28.031424781918787,0.9934593711318715,11,-1.7699985504150462,-1.0099983215332102,3.8400020599365163,6.150001525878899,-1.9300003051757884,4,0.025012925508934414,1.089885473279956,38.0099983215332,-1.2438976735098106,36.58000183105469,2.701486588816707,35.81999969482422,0.025012925508934414
4819,2018-11-05,37.91999816894531,38.86000061035156,37.81999969482422,38.86000061035156,294800.0,-0.02217639601398569,1.212762158301409,-18.800335698479056,50.94850602977601,44.85988246679666,-1.8165333157586403,-1.3529376845615033,2.967223762644238,7.708744138978268,45.52680855704415,1.0400009155273438,-1.2929280377092738,1.3179985046386733,-0.7420323319829194,3.378029341260266,0.28798308632787695,2.3480139229494696,-3.4730227355956913,57.667333757920936,11.367777103096593,1.0300154183107975,11,-0.9099979400634766,-0.1999988555908203,4.595002174377441,6.945001602172852,0.17000198364257812,0,0.04720466777325094,-7.258044668676506,38.77999877929688,1.089885473279956,38.0099983215332,-1.2438976735098106,36.58000183105469,0.04720466777325094
4820,2018-11-06,37.11999893188477,38.22999954223633,36.849998474121094,38.11000061035156,340759.0,-0.021097027312509287,1.2439050109013543,1.0531905395753447,48.205118674649526,48.12401597210702,-0.8434282711266476,-0.5579155018697506,3.5750634889930524,8.26332842745466,43.267614708704095,1.3800010681152344,-1.0944281275670846,0.5029993057251048,-1.5680544676495884,2.574053079099798,-0.5325275809622383,1.5385261924124478,-2.4557024731445267,25.20324362770272,-17.51363902226366,1.035526886687345,11,-0.10999870300293679,0.49500083923339133,5.295001029968255,7.7150001525878835,1.4600028991699148,1,0.05872845818708328,1.212762158301409,37.91999816894531,-7.258044668676506,38.77999877929688,1.089885473279956,38.0099983215332,0.05872845818708328
4821,2018-11-07,37.61000061035156,38.22000122070313,37.02000045776367,37.5099983215332,351538.0,0.01320047663163848,-1.222227716652257,-0.10101224168956195,52.17022326544791,49.911699946382896,-1.0066070237139186,-1.002439556936487,2.906884693739329,7.542001392877438,40.88633121754398,1.2000007629394602,-0.8554676971827178,0.9315010070800795,-1.1825243586190126,3.0455263727791717,-0.12551167576946654,1.9885136899296256,-2.737075967236315,36.41454756831735,-5.431028359605513,1.0570126828495459,11,-0.5400009155273509,-0.27500152587889914,4.804999351501465,7.224998474121094,0.6800003051757812,2,0.030045228656662593,1.2439050109013543,37.11999893188477,1.212762158301409,37.91999816894531,-7.258044668676506,38.77999877929688,0.030045228656662593
4822,2018-11-08,37.36999893188477,38.709999084472656,37.16999816894531,38.400001525878906,492275.0,-0.006381326098695461,-1.15384122902256,-10.299790196452342,53.165654210941305,52.015576431494004,-0.6184367973912543,-0.7131546434091618,2.951285890685476,7.547572357045553,38.00995871136289,1.5400009155273438,-0.4957771431437692,0.6369993209838967,-1.4899309513259453,2.7639295932937387,-0.4264658151710279,1.7004644571388212,-2.296791231769525,17.161716587120708,-25.22443194518364,1.063465136154922,11,-0.019998550415046168,-0.09000015258789773,4.645000457763665,7.125,0.6200027465820241,3,0.008295461122598713,-1.222227716652257,37.61000061035156,1.2439050109013543,37.11999893188477,1.212762158301409,37.91999816894531,0.008295461122598713
4823,2018-11-09,36.4900016784668,37.16999816894531,36.22000122070313,37.08000183105469,518800.0,-0.02354822795210587,1.4675475231484738,0.5728142395253532,50.04082507126482,52.36811276008071,0.5988823101721508,0.1999334080615469,3.6459250483109216,8.19202865200586,35.47107033986695,1.1499977111816406,-0.07091894166212853,-0.25749797821045206,-2.3730523545886655,1.8580563981677614,-1.3152751663995588,0.8002792099786546,-1.2245222436315473,10.227292431291843,-34.921053834881064,1.0577771881891067,11,1.0749988555908203,0.5199985504150391,5.44999885559082,7.944997787475586,1.029998779296875,4,0.03315974318484871,-1.15384122902256,37.36999893188477,-1.222227716652257,37.61000061035156,1.2439050109013543,37.11999893188477,0.03315974318484871
4824,2018-11-12,36.0,36.79999923706055,35.7400016784668,36.59000015258789,486189.0,-0.01342838191087159,1.0990085547561044,1.0,52.348417844711456,52.97704828571704,1.1712993645103182,0.6882029006394674,3.920743161544607,8.446677610829887,32.83999188455219,1.05999755859375,0.09261202544784197,-0.7239995956420913,-2.8628465213231777,1.4148473300389952,-1.793423058482631,0.3454238671984484,-0.5499396998335513,8.754159886047058,-39.62732861886342,1.0694234628405415,11,1.8100013732910156,1.010000228881836,5.0425004959106445,7.569999694824219,1.9099998474121094,0,0.023611068725585938,1.4675475231484738,36.4900016784668,-1.15384122902256,37.36999893188477,-1.222227716652257,37.61000061035156,0.023611068725585938
4825,2018-11-13,37.36000061035156,37.5,35.7400016784668,35.88999938964844,445513.0,0.037777794731987946,1.0114266531808036,-2.491526848349659,60.06416770727097,53.92167609933553,0.05891641125029423,-0.7371576040818724,2.3404842842767835,6.8673815864651715,31.891820280197276,1.7599983215332031,0.428491007256234,0.6535009384155259,-1.4569164145091307,2.7639182913401825,-0.4017077380468024,1.7087096148778542,-1.7327426794671652,54.54546622191796,0.15771390788833628,1.0552086764623296,11,0.4500007629394531,-0.35000038146972656,3.2725000381469727,5.799999237060547,0.7099990844726562,1,0.019539601989033706,1.0990085547561044,36.0,1.4675475231484738,36.4900016784668,-1.15384122902256,37.36999893188477,0.019539601989033706
4826,2018-11-14,37.70000076293945,38.810001373291016,36.20000076293945,37.25,490072.0,0.009100646333867646,-1.0470599147003516,0.30612271377857125,57.253233162277645,53.8092756621896,-0.11790317970437059,-1.1220863184432943,1.8015572441118906,6.319333079470901,30.93117179466879,2.6100006103515625,0.5622886202378652,0.9855010986328097,-1.1393831341986314,3.1103853314642507,-0.0769410177829073,2.0479432150485266,-1.9599990844726562,63.843624733157554,9.929337031391555,1.06244211641572,11,0.1100006103515625,-0.6900005340576172,2.3749990463256836,4.964998245239258,-0.15000152587890625,2,0.023342202925903166,1.0114266531808036,37.36000061035156,1.0990085547561044,36.0,1.4675475231484738,36.4900016784668,0.023342202925903166
4827,2018-11-15,37.93999862670898,38.18999862670898,37.38000106811523,37.849998474121094,454194.0,0.0063659909525903835,1.745753725794525,0.19999999999998422,65.06590592995317,54.362450210699194,-0.4122245278581076,-1.3659603199774253,1.4177362093416477,5.940506417638758,29.70306922218645,0.80999755859375,0.7509611951376698,1.1834989547729435,-1.005701337840911,3.372699247386798,0.08889880846601983,2.2780991010798672,-2.1999969482421804,71.66114550275704,12.877033327753516,1.094600146306927,11,-0.6399974822997976,-0.9299983978271413,2.090001106262214,4.725000381469734,0.06999969482422586,3,0.009225152912155643,-1.0470599147003516,37.70000076293945,1.0114266531808036,37.36000061035156,1.0990085547561044,36.0,0.009225152912155643
4828,2018-11-16,37.650001525878906,38.2599983215332,37.13999938964844,38.02999877929688,522695.0,-0.007643571727119602,1.6666757493188011,-4.222184546264135,57.40151149833175,55.07945081831651,-0.33455635331740297,-1.050264315674717,1.561765989473038,6.10773957468345,28.034865969804436,1.1199989318847656,0.837361011974906,0.8430017471313462,-1.3812004472496753,3.0672039415123677,-0.2690993500591645,1.955102844321857,-1.7443998718261753,62.214984927595296,6.6112511791896935,1.1121010971905119,11,-0.375,-0.6400012969970703,1.837498664855957,4.759998321533203,0.2599983215332031,4,0.00903054817552107,1.745753725794525,37.93999862670898,-1.0470599147003516,37.70000076293945,1.0114266531808036,37.36000061035156,0.00903054817552107
4829,2018-11-19,38.47000122070313,38.959999084472656,37.70000076293945,37.75,533688.0,0.021779539484496402,-2.073167781613152,-1.894753749472949,63.56193672676221,56.785763935217915,-1.1938830467397779,-1.8061354802791456,0.6197264190066747,5.172329952076147,26.29444095525941,1.30999755859375,0.745764113523883,1.5635013580322337,-0.7742549871269517,3.901257703191419,0.3946231854526374,2.73237953061183,-2.4054235900878993,84.78266277930558,29.51234523962661,1.1688781725795938,11,-1.1200008392334055,-1.4600009918212962,0.6249990463256765,3.9399986267089773,-0.270000457763679,0,-0.024694586243688588,1.6666757493188011,37.650001525878906,1.745753725794525,37.93999862670898,-1.0470599147003516,37.70000076293945,-0.024694586243688588
4830,2018-11-20,37.20000076293945,38.2599983215332,36.86000061035156,38.2599983215332,646514.0,-0.033012748049516816,1.641511199401163,-1.4722163353536921,53.01556048431836,56.879690292870194,0.099078225371521,-0.41983223514222345,1.7558936745431808,6.323313665001145,23.939445155138657,1.6100006103515696,0.5232990391341232,0.2060009002685561,-2.031049583375477,2.4430513839125894,-0.9125243415534641,1.3245261420905763,-0.9828061948242208,36.231906092047595,-14.991711916623714,1.1185252418220166,11,0.14999961853027344,-0.1900005340576172,1.5999994277954102,5.209999084472656,0.9599990844726562,1,0.019085996502989255,-2.073167781613152,38.47000122070313,1.6666757493188011,37.650001525878906,1.745753725794525,37.93999862670898,0.019085996502989255
4831,2018-11-21,38.43999862670898,38.56999969482422,37.40999984741211,37.47999954223633,439539.0,0.03333327522414664,-1.109093557314172,-0.9056615995854139,52.13082488226982,56.76470925635113,-1.1295916189074546,-1.451505639983317,0.3943569145293111,4.9647128242894425,21.17650518365449,1.3699989318847656,0.5148550240458363,1.2664987564086871,-0.8170529193797549,3.350050432197129,0.22472291851446613,2.308274594302908,-2.0762917985937435,75.23805544757298,28.44120177069727,1.0417758378942195,11,-1.0899982452392507,-1.4299983978271413,0.297501564025886,3.970001220703132,-0.5900001525878835,2,-0.009625362775837254,1.641511199401163,37.20000076293945,-2.073167781613152,38.47000122070313,1.6666757493188011,37.650001525878906,-0.009625362775837254
4832,2018-11-22,38.0099983215332,38.59000015258789,38.0099983215332,38.31999969482422,312908.0,-0.011186272646664497,-2.7419307204823724,-0.32291840513713294,46.05127815883462,56.32142626608112,-0.6696847699049258,-0.9106788207724605,0.7053096134041041,5.272405640878858,17.970135001989444,0.5800018310546875,0.5973841763648764,0.7364984512329116,-1.3034517461424215,2.7764486486082447,-0.283476647454755,1.7564735499205781,-1.5056397238179713,54.76183556099705,11.451529197606675,1.019975098687666,11,-0.6599979400634766,-0.9999980926513672,0.5225019454956055,4.400001525878906,0.6800003051757741,3,-0.012102054848343924,-1.109093557314172,38.43999862670898,1.641511199401163,37.20000076293945,-2.073167781613152,38.47000122070313,-0.012102054848343924
4833,2018-11-23,38.29999923706055,38.5,37.91999816894531,38.11000061035156,230475.0,0.0076295955888809885,-1.0350816139416288,-0.6128960807235587,52.06972338447717,56.29046021494397,-0.7553725335179138,-0.9700328855543177,0.3033015845354541,4.8490455215895665,14.615169168377124,0.5800018310546875,0.5962496151307164,0.8484994888305692,-0.8540090979313675,2.551008075592506,-0.0027548045503991148,1.6997537822115376,-1.6606149405293138,68.57141300122433,25.958643917314134,0.8512542933809674,11,-0.9499988555908203,-1.289999008178711,-0.154998779296875,4.1100006103515625,1.0499992370605469,4,-0.007571825621519257,-2.7419307204823724,38.0099983215332,-1.109093557314172,38.43999862670898,1.641511199401163,37.20000076293945,-0.007571825621519257
4834,2018-11-26,39.70000076293945,39.709999084472656,38.56999969482422,38.599998474121094,414804.0,0.0365535653725082,1.035715137210023,5.789527576445078,63.190195056650985,56.6377965870973,-1.7604663363569273,-2.212542330914502,-1.1944258105979344,3.322312137951201,12.341496729972329,1.4099998474121094,0.6373319161549702,2.07650089263916,0.19515513178347277,3.9578466534948475,1.13582801221132,3.0171737730670003,-2.9309917955448626,99.64918151276251,52.56907929140216,0.9406728804278423,11,-1.7450008392333984,-2.690000534057617,-1.5950002670288086,2.7099990844726562,0.2999992370605469,0,-0.04508818340372267,-1.0350816139416288,38.29999923706055,-2.7419307204823724,38.0099983215332,-1.109093557314172,38.43999862670898,-0.04508818340372267
4835,2018-11-27,39.54999923706055,40.08000183105469,39.13999938964844,39.88000106811523,416558.0,-0.003778375894111674,1.5753373117481684,-0.30000104036981035,60.27541794985048,56.97359489682762,-1.4160580082206948,-1.8643572885244737,-1.1407500180763819,3.3561967153707997,10.058491082745121,0.94000244140625,0.7985770218656256,1.739999389648439,-0.12804692947789675,3.6080457087747746,0.8059762300852711,2.6740225492116068,-2.6565505856371274,80.14973032824946,30.41016574245019,0.9340231595631672,11,-1.0799980163574219,-2.4399986267089844,-1.4449987411499023,2.8600006103515625,-0.18999862670898438,1,-0.03413396966278748,1.035715137210023,39.70000076293945,-1.0350816139416288,38.29999923706055,-2.7419307204823724,38.0099983215332,-0.03413396966278748
4836,2018-11-28,39.560001373291016,40.02999877929688,39.34000015258789,39.70000076293945,323793.0,0.0002528985189231836,-1.379298097919048,0.4242382207425994,61.88926525029964,56.620634821310546,-1.2677948210655288,-1.72826757698666,-1.2534609791990121,3.2287972448238946,8.414044117245062,0.6899986267089915,0.9852833841612352,1.601001548767087,-0.3283384718047415,3.5303415693389155,0.6363315384811727,2.5656715590530013,-2.4753595310897225,75.92594554882098,21.153999151676885,0.9646700102859155,11,-1.0900001525878906,-2.450000762939453,-1.7150020599365234,2.6299972534179688,-2.3600006103515625,2,-0.03538931944588153,1.5753373117481684,39.54999923706055,1.035715137210023,39.70000076293945,-1.0350816139416288,38.29999923706055,-0.03538931944588153
4837,2018-11-29,40.349998474121094,40.77000045776367,39.97000122070313,39.97000122070313,363909.0,0.019969592351011478,-3.210552733551629,-2.7142779291552626,71.16226561254972,58.149607500668104,-1.8774124439991624,-2.4600997974925036,-2.1294333513283306,2.3339060332536548,8.002980322890012,1.2099990844726562,0.9857774679894504,2.273998641967772,0.06770763639073607,4.480289647544808,1.1708531391792576,3.3771441447562864,-3.0856350325885984,85.26310012836112,23.82975595530965,1.1031455027885173,11,-1.5349979400634766,-2.894998550415039,-2.7949981689453125,1.6200008392333984,-3.3999977111816406,3,-0.06195787099232242,-1.379298097919048,39.560001373291016,1.5753373117481684,39.54999923706055,1.035715137210023,39.70000076293945,-0.06195787099232242
4838,2018-11-30,39.75,40.310001373291016,39.54999923706055,40.2400016784668,639974.0,-0.01486985122207396,1.4127011038383055,-1.2894874214468086,70.31420225261493,58.89985922576285,-1.0596345218154184,-1.8800988920499435,-1.595140751843239,2.8241371787648433,8.761162566408048,0.7999992370605469,1.0070635051066006,1.625500106811522,-0.6860856752456073,3.9370858888686513,0.4697072157829538,2.78129299784009,-2.205185597169013,53.63635890740173,-13.863197476554149,1.1557928910285653,11,-0.9349994659423828,-2.2350006103515625,-2.5349998474121094,0.5,-4.290000915527344,4,-0.02666670121486847,-3.210552733551629,40.349998474121094,-1.379298097919048,39.560001373291016,1.5753373117481684,39.54999923706055,-0.02666670121486847
4839,2018-12-03,39.709999084472656,41.349998474121094,39.56999969482422,41.099998474121094,393535.0,-0.0010063123403105667,-1.1317374023482114,2.8367237312282505,64.85461221726138,60.215309418312074,-0.9222240546686962,-1.7909422928422671,-1.6313694913376011,2.7560575799496405,9.372864029493092,1.779998779296875,0.922302207053832,1.4959991455078097,-0.9185649318996525,3.910563222915272,0.2887171068040786,2.7032811842115407,-1.9071697972470574,25.791852079442396,-41.555718252115796,1.2072820387037295,12,-0.3299999237060547,-1.625,-2.554999351501465,0.5400009155273438,-4.9199981689453125,0,-0.009065742096486917,1.4127011038383055,39.75,-3.210552733551629,40.349998474121094,-1.379298097919048,39.560001373291016,-0.009065742096486917
4840,2018-12-04,39.29999923706055,39.709999084472656,39.16999816894531,39.560001373291016,337130.0,-0.010324851595688522,-1.0769095337304497,0.18705197870355122,60.02505846337413,61.092446482879225,-0.2045203708798553,-1.2745976403047763,-1.3058694199080563,3.059126016927621,9.249542718265054,0.5400009155273438,0.9685211761789958,0.9769992828369141,-1.4264195410361324,3.3804181067099606,-0.22471012909961274,2.178708694773441,-1.1424530311454006,5.963350913602369,-59.27341699531114,1.201709411936524,12,0.33499908447265625,-1.0,-2.159998893737793,0.9500007629394531,-3.799999237060547,1,0.017811724593606026,-1.1317374023482114,39.709999084472656,1.4127011038383055,39.75,-3.210552733551629,40.349998474121094,0.017811724593606026
4841,2018-12-05,38.7400016784668,39.59000015258789,38.650001525878906,38.79999923706055,265215.0,-0.0142493020220128,-6.833391613949201,0.23075794477537487,54.81929815046834,62.06667092639408,0.4498102440579572,-0.6594109580354797,-0.8463582153597144,3.512320999955783,8.956835192390258,0.9399986267089844,0.8663049530433256,0.3605016708374009,-2.025407929821931,2.746411271496733,-0.832453129492265,1.5534564711670669,-0.26321024573105944,3.333342752349574,-58.56718730218413,1.1929548003296673,12,0.8949966430664062,-0.19500160217285156,-1.720001220703125,1.5099983215332031,-2.950000762939453,2,0.01600410183330947,-1.0769095337304497,39.29999923706055,-1.1317374023482114,39.709999084472656,1.4127011038383055,39.75,0.01600410183330947
4842,2018-12-06,37.68000030517578,38.349998474121094,37.5,38.349998474121094,399313.0,-0.02736193410854204,1.5373158122480586,11.16709053916582,50.16537365108179,61.85507651157238,1.6294307291006547,0.4479735724745666,0.0961887146376057,4.453002472250304,8.736859074582506,1.2400016784667969,0.9649854852471123,-0.7149997711181655,-3.077205891016007,1.647206348779676,-1.8961028310670827,0.4661032888307517,3.6699981689453125,4.675334454953857,-54.82314849492168,1.1811030599489198,12,1.7449989318847656,0.8649997711181641,-0.8575000762939453,2.5699996948242188,-1.220001220703125,3,-0.012738841251293542,-6.833391613949201,38.7400016784668,-1.0769095337304497,39.29999923706055,-1.1317374023482114,39.709999084472656,-0.012738841251293542
4843,2018-12-07,37.70000076293945,38.27000045776367,37.70000076293945,37.900001525878906,338104.0,0.0005307977070510006,-4.69997520456236,0.29850941720376234,45.34461659526983,59.8722344603078,1.6934549380575987,0.5515493462668388,-0.03765259989974368,4.320251280052517,7.883315796240703,0.5900001525878906,0.990598452759869,-0.7554992675781236,-2.9696111644704786,1.4586126293142314,-1.8625552160243046,0.35155668086805747,3.5729977416992185,5.194827070291522,-48.99426676247839,1.1070559484461775,12,1.7249984741210938,0.8449993133544922,-0.6925010681152344,2.549999237060547,-1.2700004577636719,4,-0.019893898801648824,1.5373158122480586,37.68000030517578,-6.833391613949201,38.7400016784668,-1.0769095337304497,39.29999923706055,-0.019893898801648824
4844,2018-12-10,36.849998474121094,37.40999984741211,36.66999816894531,37.38999938964844,529680.0,-0.02254647935322973,1.5517218699850044,2.699994277975929,47.770686708480916,58.48281987793341,2.3430684009492566,1.5478558212789437,0.7033706382578373,5.053171840973967,6.92127771429913,1.0300025939941406,1.1066839032483387,-1.6480014801025362,-3.689565099861227,0.3935621396561544,-2.6687832899818815,-0.6272196702231909,4.347540060424805,5.921060887067427,-48.4517619608631,1.0207818098793455,12,2.1599998474121094,1.6950016021728516,0.5400018692016602,3.4000015258789062,-0.5799980163574219,0,-0.03772047346554441,-4.69997520456236,37.70000076293945,1.5373158122480586,37.68000030517578,-6.833391613949201,38.7400016784668,-0.03772047346554441
4845,2018-12-11,38.09000015258789,38.52999877929688,36.84000015258789,37.08000183105469,481610.0,0.033649979099391825,-1.2684519771118516,-1.8703640910439536,47.77071208922793,56.914091748925436,0.9769200117845713,0.3850918502749252,-0.6321585286159745,3.71424541419065,6.30909183072953,1.6899986267089915,1.1660808704453345,-0.44449977874755575,-2.4256047829589207,1.5366052254638092,-1.4350522808532418,0.5460527233581303,2.926436767333982,48.63017188334873,-2.9751436196417345,0.9905525021056827,12,0.9199981689453125,0.4549999237060547,-0.7250003814697266,2.1599998474121094,-2.029998779296875,1,-0.08663689219849846,1.5517218699850044,36.849998474121094,-4.69997520456236,37.70000076293945,1.5373158122480586,37.68000030517578,-0.08663689219849846
4846,2018-12-12,38.58000183105469,38.70000076293945,37.81999969482422,38.22000122070313,360663.0,0.012864312851243342,1.9333443535979045,0.356436840216789,53.60305291235706,54.9630681155707,0.37245383535574916,-0.03752602707531594,-1.1975221173973623,3.119819145886183,6.697109909020702,0.8800010681152344,0.9930329298831779,0.0015018463134737203,-1.9402636225295993,1.9432673151565467,-0.9693808881080628,0.9723845807350102,2.2625775388281255,94.08873012084871,41.1112533556381,0.9708827344215365,12,0.4299964904785156,-0.03500175476074219,-1.2675018310546875,1.6699981689453125,-3.3800010681152344,2,-0.07983415461052323,-1.2684519771118516,38.09000015258789,1.5517218699850044,36.849998474121094,-4.69997520456236,37.70000076293945,-0.07983415461052323
4847,2018-12-13,38.290000915527344,38.77999877929688,38.16999816894531,38.70000076293945,251097.0,-0.007516871481688447,1.1403684890343109,-1.138886534141505,49.93679954435872,52.69891225909778,0.37941365163447927,0.29517437319077544,-0.9765234013251813,3.3007328896371533,7.126475244442032,0.6100006103515696,0.8521815632730991,-0.30599918365478374,-2.2297605784545027,1.6177622111449352,-1.2678798810546397,0.6558815137450722,2.38567520631797,76.7773591455078,24.70777874826466,0.9618806973998578,12,0.7199974060058594,0.25499916076660156,-1.0875015258789062,1.9599990844726562,-2.3199996948242188,3,-0.06529119718527354,1.9333443535979045,38.58000183105469,-1.2684519771118516,38.09000015258789,1.5517218699850044,36.849998474121094,-0.06529119718527354
4848,2018-12-14,37.9900016784668,38.11999893188477,37.47999954223633,38.02999877929688,307512.0,-0.007834923736940724,4.81824487177233,0.09755394076984214,37.44495020731547,49.65339425799268,0.4509217339955782,0.6555626327534156,-0.6930515967371207,3.486078613433641,7.368390046806282,0.8100013732910156,0.6754432802660943,-0.6229984283447294,-2.517345466222814,1.271348609533355,-1.5701719472837752,0.3241750905943164,2.525447325262519,62.55938993787991,15.826367870069852,0.9471735189390433,12,0.1999969482421875,0.5549983978271484,-0.6750020980834961,2.259998321533203,-2.140003204345703,4,-0.04027382275324731,1.1403684890343109,38.290000915527344,1.9333443535979045,38.58000183105469,-1.2684519771118516,38.09000015258789,-0.04027382275324731
4849,2018-12-17,37.52000045776367,38.0099983215332,37.38000106811523,38.0099983215332,322813.0,-0.012371708342659216,1.5714285714286005,12.250834525510461,35.76439418582753,46.95776489382084,0.6454818356916547,1.107526441848286,-0.21733306668699015,3.836411606053673,7.567560835762355,0.6299972534179759,0.303369931954947,-1.045499610900876,-3.001580025969382,0.9105808041676298,-2.0235398184351325,-0.0674594033666196,2.841630512574284,35.05158693484912,-7.146510792392142,0.9780402075342542,12,0.6099987030029297,1.0249996185302734,-0.2325000762939453,2.729999542236328,-2.400001525878899,0,-0.02905117642029098,4.81824487177233,37.9900016784668,1.1403684890343109,38.290000915527344,1.9333443535979045,38.58000183105469,-0.02905117642029098
4850,2018-12-18,37.90999984741211,38.08000183105469,37.02000045776367,37.310001373291016,546636.0,0.01039443989579536,1.255316213232907,-1.224492020241339,39.0146401029714,45.20169177743229,0.041991707551360946,0.8152436554244815,-0.5847149970218481,3.3392932259218355,7.8598128589210585,1.0600013732910156,-0.034054460678888177,-0.6910001754760771,-2.566862225989773,1.184861875037619,-1.6289312007329286,0.2469308497807745,2.303965810870139,50.56819536470471,12.114445105186476,0.9379310252568497,12,-0.18500137329101562,0.6350002288818359,-0.4999990463256836,2.309999465942383,-2.8299980163574148,1,-0.04326033754284997,1.5714285714286005,37.52000045776367,4.81824487177233,37.9900016784668,1.1403684890343109,38.290000915527344,-0.04326033754284997
4851,2018-12-19,38.06999969482422,38.27000045776367,37.61999893188477,37.84000015258789,436847.0,0.0042205182816172915,1.0634934090619874,0.38333354526149815,33.43025318926209,43.34223394834121,-0.2492543818854429,0.6599385489136864,-0.7055872088873514,3.0849506985781687,8.342518679849716,0.6500015258788991,-0.3005951221087457,-0.512500381469728,-2.402294159859906,1.3772933969204502,-1.4573972706648135,0.43239650772535754,2.00220726388455,59.659104455613765,26.005857625663353,0.9448968891950883,12,-0.345001220703125,0.7049999237060547,-0.659998893737793,2.1499996185302734,-3.479999542236328,2,-0.05279743466366438,1.255316213232907,37.90999984741211,1.5714285714286005,37.52000045776367,4.81824487177233,37.9900016784668,-0.05279743466366438
4852,2018-12-20,37.54999923706055,38.0,37.2599983215332,37.349998474121094,438786.0,-0.0136590612537979,-2.894734728705516,0.869570265204916,33.823540136465056,42.062114341807344,0.27978894021073586,1.205517568505499,-0.14847097334768478,3.510459056089907,8.965556802634897,0.8100013732910156,-0.5226042016730688,-1.0095008850097642,-2.9394036509775674,0.920401880958039,-1.9744522679936622,-0.04454950202586616,2.386119370057685,42.39990234375,10.80865159097273,0.9649513829839012,12,0.17499923706054688,1.4599990844726562,-0.1399984359741211,2.6700000762939453,-3.1599998474121023,3,-0.06258318300581289,1.0634934090619874,38.06999969482422,1.255316213232907,37.90999984741211,1.5714285714286005,37.52000045776367,-0.06258318300581289
4853,2018-12-21,38.0099983215332,38.29999923706055,37.47999954223633,37.52000045776367,907156.0,0.012250308756828199,-1.8771934521021,2.4499799729157528,38.227149741557085,41.00172134548248,-0.14707962087086202,0.7617328131945342,-0.5626648338186939,2.9605574718692793,9.45592128988005,0.8199996948242188,-0.6570185666101622,-0.5350017547607422,-2.4774309854353334,1.407427475913849,-1.5062163700980378,0.4362128605765534,1.7954754680581146,77.34365686765372,43.15914012066131,0.9712146153372962,12,-0.1999988555908203,1.0,-0.8549976348876953,2.210000991821289,-3.9699974060058594,4,-0.05367001291537521,-2.894734728705516,37.54999923706055,1.0634934090619874,38.06999969482422,1.255316213232907,37.90999984741211,-0.05367001291537521
4854,2018-12-27,37.90999984741211,38.68000030517578,36.66999816894531,38.04999923706055,841100.0,-0.0026308465808176917,1.8714284935776917,-0.2857142857142857,39.942122626718536,40.131878071870325,0.13308817486482383,0.759703452040128,-0.4257829756636866,2.960856388324977,9.551448726878037,2.0100021362304688,-0.6719717521107995,-0.5455001831054673,-2.4278778672563988,1.336877501045464,-1.4866890251809295,0.39568865896999483,1.7700549173533702,61.69156022850202,22.94843245681792,0.9411888420754643,12,-0.18500137329101562,1.0999984741210938,-0.7674989700317383,1.7849998474121094,-3.2099990844726634,3,-0.05433926092277841,-1.8771934521021,38.0099983215332,-2.894734728705516,37.54999923706055,1.0634934090619874,38.06999969482422,-0.05433926092277841
4855,2018-12-28,38.20000076293945,38.47000122070313,37.38999938964844,37.91999816894531,280371.0,0.007649720830772866,1.634139533585446,-2.000027247956403,45.9337323441175,39.27973134206593,-0.15608190922095844,0.3830157680467323,-0.7147451689973394,2.572628431961995,9.398584564729454,1.0800018310546946,-0.6298063072568638,-0.18799934387207173,-2.0006518847404067,1.6246531969962632,-1.0943256143062428,0.7183269265620993,1.359651737993218,76.11945113966331,31.53827333081599,0.9063262704341685,12,-0.4750022888183594,0.80999755859375,-1.0200004577636719,0.8149986267089844,-3.7800025939941477,4,-0.0806283185743496,1.8714284935776917,37.90999984741211,-1.8771934521021,38.0099983215332,-2.894734728705516,37.54999923706055,-0.0806283185743496
4856,2019-01-02,38.15999984741211,38.43000030517578,37.58000183105469,38.2400016784668,308499.0,-0.001047144364618724,2.6956528950292737,-0.2857181782264547,54.270453575120605,39.76124845659502,-0.2033031145906392,0.32965595197113373,-0.6686685416506535,2.5187609606511714,9.237459433310601,0.8499984741210938,-0.5432283869120198,-0.1580001831054716,-1.886249421779148,1.5702490555682047,-1.0221248024423062,0.706124436231363,1.2840664802410657,74.12935795486895,23.48827477263781,0.8641246193368374,1,-0.4850006103515625,0.8499984741210938,-0.9799995422363281,0.5450000762939453,-5.849998474121094,2,-0.08071273660045075,1.634139533585446,38.20000076293945,1.8714284935776917,37.90999984741211,-1.8771934521021,38.0099983215332,-0.08071273660045075
4857,2019-01-03,37.849998474121094,38.2400016784668,37.54999923706055,37.86999893188477,299910.0,-0.008123725747657184,-1.2258181616819153,0.2500000000000888,51.26901456360499,41.29725560729386,0.04215305630742705,0.46668778739946504,-0.3418836675769654,2.726549856149788,8.571110367624241,0.69000244140625,-0.5517651246932047,-0.3430015563964872,-1.7914143776830116,1.1054112648900372,-1.0672079670397494,0.38120485424677497,1.4831051271837694,58.70642045131047,2.220991378396427,0.7242064106432635,1,-0.17499923706054688,1.1599998474121094,-0.6699981689453125,0.7850017547607422,-6.079998016357422,3,-0.08612941751535708,2.6956528950292737,38.15999984741211,1.634139533585446,38.20000076293945,1.8714284935776917,37.90999984741211,-0.08612941751535708
4858,2019-01-04,38.68999862670898,38.70000076293945,37.650001525878906,38.310001373291016,284338.0,0.022192871504663536,4.249976158233039,-18.999427808499476,65.5932075174037,44.61156819969121,-0.7689764734995705,-0.48148260705217893,-1.1401639905996106,1.7771667328151821,8.089279056214806,1.0499992370605469,-0.6371611114969653,0.5499986648559485,-0.7258170398021591,1.825814369514056,-0.08790918747310172,1.1879065171849987,0.5365807573015005,99.50728455913959,35.112828835667855,0.6379078523290533,1,-1.0049991607665945,0.31999969482422586,-1.509998321533196,-0.1399993896484304,-6.929998397827138,4,-0.11113981363886893,-1.2258181616819153,37.849998474121094,2.6956528950292737,38.15999984741211,1.634139533585446,38.20000076293945,-0.11113981363886893
4859,2019-01-07,39.349998474121094,39.4900016784668,38.709999084472656,39.04999923706055,334163.0,0.017058668152975853,1.6896379361373277,0.789477382697226,61.84208167605641,47.14795059670065,-1.2763098756758922,-1.2330550230641961,-1.744756517589991,1.0215286756493924,6.777727372214088,0.8000030517578196,-0.6516732168069765,1.2279985427856417,0.03818906967969582,2.4178080158915876,0.6330938062326652,1.8229032793386182,-2.6800003051757812,93.33318801169112,25.831600441518077,0.5949047365529743,1,-1.269998550415039,-0.3400001525878906,-2.1699981689453125,-0.8799991607666016,-8.049999237060543,0,-0.13494276402795602,4.249976158233039,38.68999862670898,-1.2258181616819153,37.849998474121094,2.6956528950292737,38.15999984741211,-0.13494276402795602
4860,2019-01-08,40.0,40.40999984741211,39.2599983215332,39.41999816894531,480822.0,0.016518463814080953,-1.555554613656593,1.9333443535979045,62.956179736173475,50.42860910191304,-1.7865413871084002,-1.9267087253084512,-2.2974502502274134,0.27742032805095107,6.038469950491475,1.1500015258789062,-0.5174251254305489,1.8430000305175795,0.4788713820004489,3.20712867903471,1.1609357062590178,2.5250643547761413,-3.27360176086426,85.66434405894373,20.63664050305991,0.6820643242585638,1,-1.460000991821289,-0.9900016784667969,-2.5174999237060547,-1.6100006103515625,-8.870000839233398,1,-0.13249998092651383,1.6896379361373277,39.349998474121094,4.249976158233039,38.68999862670898,-1.2258181616819153,37.849998474121094,-0.13249998092651383
4861,2019-01-09,39.36000061035156,40.41999816894531,39.33000183105469,40.310001373291016,589703.0,-0.015999984741210893,-1.1584121768360622,-1.6379271789745073,59.17666688477393,53.24562318505847,-1.0552865382064596,-1.3047755168740025,-1.5462308138135512,0.8532846841107613,5.728296139955997,1.089996337890625,-0.3309875790734438,1.1720006942748995,-0.27365506452913024,2.6176564530789292,0.4491728148728882,1.8948285736769108,-2.486258306884764,63.06627341155016,-0.4555486313703696,0.7228278794020144,1,-0.81500244140625,-0.3500022888183594,-1.5699996948242188,-0.970001220703125,-8.600000381469723,2,-0.1255081901626559,-1.555554613656593,40.0,1.6896379361373277,39.349998474121094,4.249976158233039,38.68999862670898,-0.1255081901626559
4862,2019-01-10,37.20000076293945,39.560001373291016,36.4900016784668,39.11999893188477,936996.0,-0.05487804405277463,1.1928545348526711,2.0210490810602515,44.86345471573817,53.98299040441192,1.1732217532631566,0.8615945704622163,0.6647868262955825,2.951585891105964,6.444763708987897,3.0699996948242188,-0.24013912380730318,-0.9639991760253892,-2.4602176701647807,0.5322193181140022,-1.7121084230950814,-0.21588992895569703,3.2199974060058594,18.066150598170303,-43.69465673149286,0.7481092470696942,1,1.2549991607666016,1.7199993133544922,0.5900001525878906,1.1099987030029297,-4.33000183105468,3,-0.1314515937999685,-1.1584121768360622,39.36000061035156,-1.555554613656593,40.0,1.6896379361373277,39.349998474121094,-0.1314515937999685
4863,2019-01-11,36.95000076293945,37.18000030517578,36.22999954223633,37.18000030517578,516420.0,-0.006720429969696795,7.260892640936759,0.11979154249020452,46.18474162196611,54.67661473721721,1.4047758624829072,1.109405297942459,1.0048935250926405,3.125193073992648,7.256712499298095,0.970001220703125,-0.12519687290014758,-1.1764991760253878,-2.7569091980740055,0.4039108460232299,-1.9667041870497002,-0.3862941650010754,3.4699974060058594,17.183805648849262,-45.974544605164624,0.7902050110243091,1,1.3749980926513672,1.8399982452392578,1.1849994659423828,1.2199993133544922,-4.049999237060547,4,-0.14018945056075016,1.1928545348526711,37.20000076293945,-1.1584121768360622,39.36000061035156,-1.555554613656593,40.0,-0.14018945056075016
4864,2019-01-14,35.459999084472656,36.4900016784668,35.290000915527344,36.4900016784668,465331.0,-0.040324807786235706,1.3300927006136833,4.478281060819664,35.70595239420007,53.540194742781935,2.8057520500103053,2.624491407593176,2.5205442257562964,4.5285637480527186,7.651761033964188,1.6599998474121094,-0.009402785340647313,-2.597000885009763,-4.502572832945546,-0.6914289370739795,-3.5497868589776544,-1.6442149110418711,4.792399139404296,3.313806237070549,-58.8992101335904,0.95278597396789,1,2.395000457763672,2.8600006103515625,2.705000877380371,2.710000991821289,-3.0900001525878835,0,-0.10434289202254898,7.260892640936759,36.95000076293945,1.1928545348526711,37.20000076293945,-1.1584121768360622,39.36000061035156,-0.10434289202254898
4865,2019-01-15,34.790000915527344,35.91999816894531,34.36999893188477,35.599998474121094,647790.0,-0.01889447789745413,1.137934481778853,0.7864034161824236,31.938336355402,51.058848385035425,3.286817300825348,3.1985785630860732,3.223119447924695,5.088952871059277,8.802510297035084,1.5499992370605398,0.02332421240762983,-3.101999092102048,-5.502697025262641,-0.7013011589414546,-4.302348058682348,-1.9016501255217477,5.164653469848631,6.942182423259837,-53.297360518233745,1.200348966580298,1,2.6049976348876953,2.6049976348876953,3.942498207092285,3.259998321533203,-2.4300003051757884,1,-0.10031622841691701,1.3300927006136833,35.459999084472656,7.260892640936759,36.95000076293945,1.1928545348526711,37.20000076293945,-0.10031622841691701
4866,2019-01-16,35.5,35.790000915527344,34.84999847412109,34.970001220703125,546713.0,0.020408136412430222,-1.4415512355586997,-0.6543214527918016,38.94283098258285,49.68927243158852,2.413636580528596,2.3673791591921542,2.5301184474325638,4.275074964050589,9.89493179139163,1.0,0.05660363468882679,-2.23799991607666,-4.839615290915312,0.3636154587619913,-3.5388076034959823,-0.937192228657338,4.007881949096678,21.77265002998825,-39.041242208230464,1.3008076874193248,1,1.894998550415039,1.894998550415039,3.467498779296875,2.520000457763672,-3.490001678466804,2,-0.12309861518967324,1.137934481778853,34.790000915527344,1.3300927006136833,35.459999084472656,7.260892640936759,36.95000076293945,-0.12309861518967324
4867,2019-01-17,35.790000915527344,36.06999969482422,35.20000076293945,35.4900016784668,353592.0,0.008169039874009743,1.0232608686009323,0.5660376000460644,37.802215122881435,46.60138438775271,2.0123111860431777,1.982104930732838,2.214735801498584,3.8936426856953403,10.892098889309297,0.8699989318847656,0.01616825916336495,-1.8229990005493164,-4.550149321848927,0.9041513207502945,-3.1865741611991254,-0.4594238398995074,3.3068503921923806,50.53385372475806,-7.850849759960795,1.363575160649806,1,1.6049976348876953,1.6049976348876953,3.2999982833862305,2.1949996948242188,-4.020000457763672,3,-0.14054206644245315,-1.4415512355586997,35.5,1.137934481778853,34.790000915527344,1.3300927006136833,35.459999084472656,-0.14054206644245315
4868,2019-01-18,36.459999084472656,36.56999969482422,35.47999954223633,35.790000915527344,258512.0,0.018720261296630403,1.4494402249387077,2.233332909477004,42.50258290850291,44.45255119135788,1.1093854822565135,1.2560015285609794,1.5017948091060234,3.1315084944385703,11.879884695216228,1.0900001525878906,-0.07748301190848395,-1.076500701904294,-3.8446519887660955,1.6916505849575074,-2.4605763453351983,0.30757494152661025,2.2587040331802726,94.99997399070946,35.50374724830134,1.3840756434309023,1,0.9349994659423828,0.9349994659423828,2.52500057220459,1.5250015258789062,-4.779998779296875,4,-0.09846407687148762,1.0232608686009323,35.790000915527344,-1.4415512355586997,35.5,1.137934481778853,34.790000915527344,-0.09846407687148762
4869,2019-01-21,36.43000030517578,36.79999923706055,36.33000183105469,36.5,271537.0,-0.0008227860682983312,-2.4815055525728336,-0.10447744198228154,40.59510899859128,41.96798777607096,0.7617274695419596,1.2650110370558423,1.5153414203471698,3.0601181469319414,12.76964436390951,0.4699974060058594,-0.13640472869320064,-1.051999473571776,-3.8640901438722253,1.7600911967286734,-2.4580448087220006,0.35404586157844875,1.9408064776156948,84.77370841902007,26.249159625528222,1.4060453351502238,1,0.9649982452392578,0.9649982452392578,2.554999351501465,1.4300003051757812,-4.54000091552734,0,-0.0968981265365334,1.4494402249387077,36.459999084472656,1.0232608686009323,35.790000915527344,-1.4415512355586997,35.5,-0.0968981265365334
4870,2019-01-22,36.27000045776367,36.790000915527344,36.25,36.400001525878906,331184.0,-0.004391980402739026,-5.352877818916189,1.85716621253406,40.083947367578354,39.84657449638257,0.3765870740769728,1.3658757500931173,1.6824809917157637,3.1055921375053117,13.451935252861844,0.5400009155273438,-0.3805266969933925,-1.1299993515014677,-3.984859827430107,1.7248611244271714,-2.557429589465791,0.2974308864628554,1.7807416969552676,72.82058605464611,15.597846205137728,1.4274302379643207,1,0.6949996948242188,1.1249980926513672,2.5074987411499023,1.5,-4.510000228881832,1,-0.10752692243333284,-2.4815055525728336,36.43000030517578,1.4494402249387077,36.459999084472656,1.0232608686009323,35.790000915527344,-0.10752692243333284
4871,2019-01-23,36.060001373291016,36.540000915527344,35.56999969482422,36.040000915527344,342497.0,-0.005789883700641263,-1.0208297736222427,-0.15384841104492503,40.50902562563283,39.36274904192642,0.0773924411959257,1.4941771268322768,1.8815301626284864,3.204749075158688,14.489986898253129,0.970001220703125,-0.6683822423873096,-1.2394985198974595,-4.1362580851604775,1.6572610453655585,-2.687878302528972,0.20888126273405305,1.696281323601191,53.75008940705243,-3.1492759031881974,1.4483797826315108,1,-0.2850017547607422,1.3349971771240234,2.7174978256225586,1.68499755859375,-4.070001602172852,2,-0.10260678375015209,-5.352877818916189,36.27000045776367,-2.4815055525728336,36.43000030517578,1.4494402249387077,36.459999084472656,-0.10260678375015209
4872,2019-01-24,35.20000076293945,36.40999984741211,34.90999984741211,36.0,917670.0,-0.023849156339426747,-1.1739113608783749,-39.99904634751097,31.534396873965648,37.73493295881526,0.6971734523721906,2.286315384374369,2.7280989688672292,3.9423525527275984,15.438093826349943,1.5,-1.071288935505521,-1.981999206542966,-5.023027354535579,1.0590289414496468,-3.5025132805392687,-0.4614851325466631,2.285379232752156,15.34396873965591,-34.67181021948595,1.520514073996305,1,0.3849983215332031,2.194997787475586,3.577498435974121,2.5449981689453125,-2.729999542236328,3,-0.09062506739388687,-1.0208297736222427,36.060001373291016,-5.352877818916189,36.27000045776367,-2.4815055525728336,36.43000030517578,-0.09062506739388687
4873,2019-01-25,35.970001220703125,36.20000076293945,35.09999847412109,35.470001220703125,542043.0,0.021875012530521598,1.291673620548537,-0.6250005960470162,32.3221855826752,37.358958868645836,-0.2530722542912187,1.428908179804644,1.9817065269034089,3.065324944551648,16.711432229065014,1.1000022888183665,-1.4253187482486993,-1.1099988937377958,-4.170875212106701,1.9508774246311091,-2.640437052922252,0.4204392654466602,1.2661482898839367,56.08474685741505,11.071279265454727,1.5304381591844536,1,-0.38500213623046875,1.424997329711914,2.807497978210449,1.7749977111816406,-3.6000022888183523,4,-0.11676398722283265,-1.1739113608783749,35.20000076293945,-1.0208297736222427,36.060001373291016,-5.352877818916189,36.27000045776367,-0.11676398722283265
4874,2019-01-28,35.849998474121094,36.63000106811523,35.61000061035156,35.9900016784668,428025.0,-0.0033361896722139406,-2.290329725771993,-0.28000640869140625,27.02102941921966,36.81259143129223,-0.0803834935214951,1.461605053917424,2.140206228478746,3.066456849084844,17.261545613755004,1.0200004577636648,-1.5299290436551445,-1.1270015716552706,-4.208846624566519,1.9548434812559776,-2.6679240981108947,0.4139209548003535,1.1568589901697877,49.99989854534313,9.710095817088984,1.540922526455625,1,-0.024999618530273438,1.5450000762939453,2.517500877380371,1.8950004577636719,-3.3799972534179688,0,-0.11631794550718022,1.291673620548537,35.970001220703125,-1.1739113608783749,35.20000076293945,-1.0208297736222427,36.060001373291016,-0.11631794550718022
4875,2019-01-29,35.11999893188477,36.0,35.049999237060554,35.810001373291016,471834.0,-0.02036261013409202,-1.2891534148359445,4.928476063322474,26.75437404031284,35.45831843770668,0.7837708652943931,2.0543553850658114,2.857170198694135,3.6639905573224425,17.96555196267833,0.950000762939446,-1.6608830351161714,-1.70300102233886,-4.834935156118199,1.4289331114404789,-3.2689680892285295,-0.13703395544919061,1.6759098498136211,12.209240432214228,-24.158526917440653,1.5659670668896701,1,0.7350006103515554,2.2749996185302663,3.2175006866455007,2.624999999999993,-2.6699981689453267,1,-0.09197037700658572,-2.290329725771993,35.849998474121094,1.291673620548537,35.970001220703125,-1.1739113608783749,35.20000076293945,-0.09197037700658572
4876,2019-01-30,35.080001831054695,35.27000045776367,34.810001373291016,35.110000610351555,331315.0,-0.0011388696482494964,1.6285776566757493,0.04347633790356234,34.85714223433483,35.131088116757056,0.8469966880422888,1.9518479666019104,2.872437294347826,3.5808020896580857,18.759168319314877,0.45999908447265625,-1.5703028049498329,-1.5889982223510657,-4.746910877088752,1.5689144323866202,-3.1679545497199086,-0.010041894982222743,1.5499992370605327,14.835192474565636,-22.862486291172495,1.578956327368844,1,0.7249984741210866,2.3149967193603445,3.054997444152825,2.664997100830071,-2.760002136230476,2,-0.09464086171266417,-1.2891534148359445,35.11999893188477,-2.290329725771993,35.849998474121094,1.291673620548537,35.970001220703125,-0.09464086171266417
4877,2019-01-31,34.59000015258789,35.22999954223633,34.25,34.799999237060554,799445.0,-0.013968120093797332,-1.2022476726044542,7.000254323503045,33.70164843444567,34.15320650852848,1.2838923412078742,2.303181584871595,3.3237681939924357,3.9714607698173836,19.68718842412515,0.9799995422363281,-1.3822729253137709,-1.9159999847412124,-5.152797051891092,1.3207970824086672,-3.534398518316152,-0.29760145116627257,1.8592007446289003,14.285714285714329,-24.932516084079232,1.6183985335749413,1,0.9349994659423828,2.7449989318847656,3.659998893737793,3.154998779296875,-1.9000015258789062,3,-0.07516624371206326,1.6285776566757493,35.080001831054695,-1.2891534148359445,35.11999893188477,-2.290329725771993,35.849998474121094,-0.07516624371206326
4878,2019-02-01,34.389999389648445,35.20000076293945,34.220001220703125,34.59999847412109,351954.0,-0.005782039955396834,-2.5636643593336017,0.9999999999998985,41.00840131405173,34.199127876912975,1.295634395167518,2.2814931426252016,3.4913257477379815,4.072022736418631,21.16329490589375,0.9799995422363281,-1.3220486601790284,-1.9010007858276268,-5.097978718902894,1.2959771472476405,-3.499489752365264,-0.3025118192899896,1.8392814178466708,7.053866377952947,-35.18974384700608,1.5984889665376352,2,1.1150016784667898,2.930000305175774,3.977499008178704,3.354999542236321,-1.8899993896484446,4,-0.05583013093984668,-1.2022476726044542,34.59000015258789,1.6285776566757493,35.080001831054695,-1.2891534148359445,35.11999893188477,-0.05583013093984668
4879,2019-02-04,34.040000915527344,34.549999237060554,33.72999954223633,34.439998626708984,474399.0,-0.010177332955302432,1.6451648628859703,1.9047593097185667,43.33925074701701,34.560828252406154,1.4203207351285414,2.3328914277482937,3.777710005661021,4.32815994277712,23.19198117253463,0.8199996948242259,-1.282321025626885,-1.985499382019043,-4.9889323623643165,1.0179335983262305,-3.487215872191676,-0.48378289184640977,1.948166341552735,13.656445408668267,-31.687190939722136,1.5017164901726356,2,1.1399993896484375,3.0349979400634766,4.369997978210449,3.704998016357422,-2.0300025939941477,0,-0.049059986449083826,-2.5636643593336017,34.389999389648445,-1.2022476726044542,34.59000015258789,1.6285776566757493,35.080001831054695,-0.049059986449083826
4880,2019-02-05,34.700000762939446,34.700000762939446,33.90999984741211,34.0,544686.0,0.01938894916747902,1.2571430128446421,-1.7500119209971499,42.8315455066883,34.81888601696787,0.5746239351037445,1.3233174645423915,3.1013957851621115,3.5798981824351372,24.485735155085507,0.7900009155273366,-1.3309518175973167,-1.060499572753912,-3.4624153632086276,1.3414162177008038,-2.2614574679812662,0.14045832247344237,0.9720230140625077,62.98705480775377,14.056181429980306,1.200957895227357,2,0.47999954223633523,2.3749980926513743,3.6674976348877024,3.0449981689453196,-2.5600013732910014,1,-0.06426511507798072,1.6451648628859703,34.040000915527344,-2.5636643593336017,34.389999389648445,-1.2022476726044542,34.59000015258789,-0.06426511507798072
4881,2019-02-06,34.419998168945305,35.130001068115234,34.419998168945305,34.759998321533196,367590.0,-0.008069238842587922,-3.176485767819719,-0.4857139743107716,37.70194953641487,35.5041696461289,0.6677483322850151,1.2798713329426263,3.321519031136752,3.7694339599862516,25.654702112062104,0.710002899169929,-1.3748324425939984,-1.0935020446777415,-2.871973303152963,0.6849692137974799,-1.9827376739153522,-0.2042664154401308,0.9801422151894599,45.999908447265156,-2.615499623308807,0.8892356292376113,2,0.7600021362304759,2.655000686645515,3.947500228881843,3.3250007629394602,-1.509998321533196,2,-0.05723409386416667,1.2571430128446421,34.700000762939446,1.6451648628859703,34.040000915527344,-2.5636643593336017,34.389999389648445,-0.05723409386416667
4882,2019-02-07,32.310001373291016,34.34999847412109,32.110000610351555,34.34999847412109,936269.0,-0.061301479020936966,1.1960794580130414,5.9999887803071745,20.399438624444812,34.179419984103305,2.5978824827175373,3.167117682291682,5.359745865126925,5.780725811808338,27.000574207773763,2.30999755859375,-1.464555633025654,-2.958998870849612,-5.073937023357445,-0.8440607183417796,-4.0164679471035285,-1.901529794595696,2.8563192929779717,6.4725162803619325,-34.77705035028168,1.0574690762539176,2,2.0599994659423757,3.954998016357422,6.032497406005859,5.43499755859375,1.029998779296875,3,0.00030944974027358185,-3.176485767819719,34.419998168945305,1.2571430128446421,34.700000762939446,1.6451648628859703,34.040000915527344,0.00030944974027358185
4883,2019-02-08,31.770000457763672,32.389999389648445,31.520000457763672,32.34999847412109,705160.0,-0.016713119547365096,1.6363610091610201,0.2843131571713581,19.015960347441734,33.28996786501686,2.7708439683270285,3.477438344992791,5.8108731934025,6.22091336876823,28.34446820560723,0.8699989318847727,-1.5765421050200388,-3.239999771118164,-5.724570800500409,-0.7554287417359191,-4.482285285809283,-1.9977142564270451,3.3600006103515625,6.925206585371008,-27.62837190855261,1.2422855146911223,2,1.989999771118164,4.19999885559082,6.572498321533203,5.974998474121094,1.9500007629394531,4,0.02895807855490573,1.1960794580130414,32.310001373291016,-3.176485767819719,34.419998168945305,1.2571430128446421,34.700000762939446,0.02895807855490573
4884,2019-02-11,31.76000022888184,32.150001525878906,31.57999992370605,32.0,397951.0,-0.00031476955422549135,1.1111060091764313,0.41379412403070076,19.402987005962416,32.473147083422376,2.391117257628377,3.3687488093343454,5.684918111924471,6.130188468906265,29.20562281929458,0.5700016021728551,-1.5334931968964156,-3.0650000572204554,-5.930316946230331,-0.19968316821057996,-4.497658501725393,-1.6323416127155177,2.7202007293701165,6.6481919817402755,-22.112081535607274,1.4326584445049382,2,1.6350002288818324,4.209999084472653,6.5874986648559535,5.984998703002926,2.879999160766605,0,0.023299740736312025,1.6363610091610201,31.770000457763672,1.1960794580130414,32.310001373291016,-3.176485767819719,34.419998168945305,0.023299740736312025
4885,2019-02-12,31.29999923706055,32.060001373291016,31.1200008392334,32.060001373291016,463570.0,-0.014483658328282245,1.47367866285198,3.1666785876070227,18.7664014401728,30.685286995182146,2.516951053372768,3.745937827929634,6.005651175043379,6.488321608615383,29.69697486881676,0.9400005340576172,-1.5805468175141044,-3.3505009651184032,-6.621203320323499,-0.07979860991330412,-4.985852142720955,-1.715149787515852,2.647365631103515,4.4887378442206085,-20.238439379770284,1.6353511776025489,2,1.8750009536743129,4.470000267028805,7.2449998855590785,6.444999694824215,3.010002136230465,1,0.022683677373128264,1.1111060091764313,31.76000022888184,1.6363610091610201,31.770000457763672,1.1960794580130414,32.310001373291016,0.022683677373128264
4886,2019-02-13,31.1299991607666,31.51000022888184,31.1299991607666,31.36000061035156,468169.0,-0.0054313124740482666,-2.3043362883229843,0.30263263564723863,20.63491845055077,29.233428108082713,2.3107158700351746,3.7647845841729435,6.03121405581912,6.5521957170170495,30.214880193645154,0.3800010681152379,-1.5952527947084434,-3.3020009994506836,-6.9011391511688345,0.29713715226747084,-5.101570075309759,-1.5024319235916082,2.2518929016113276,0.3095457849631144,-24.54684689693223,1.7995690758590772,2,2.030001640319824,4.640000343322754,7.6449995040893555,6.614999771118164,3.559999465942383,2,0.032444595442031154,1.47367866285198,31.29999923706055,1.1111060091764313,31.76000022888184,1.6363610091610201,31.770000457763672,0.032444595442031154
4887,2019-02-14,30.76000022888184,31.36000061035156,30.729999542236328,31.149999618530273,439721.0,-0.011885606869886267,-1.7999999999999843,1.6956388333734258,10.107194150252838,25.799960645438397,2.3247700054928053,3.940667020031487,6.224030525984059,6.817629875918836,31.096146191615613,0.6300010681152308,-1.576837827816739,-3.4204998970031717,-7.311241956272642,0.4702421622662989,-5.365870926637907,-1.4751288673684364,2.1695135888671864,1.8072704459751257,-18.30998772007959,1.9453710296347346,2,2.1700000762939418,4.385000228881832,8.017498016357418,6.984998703002926,3.379999160766605,3,0.06989595586906217,-2.3043362883229843,31.1299991607666,1.47367866285198,31.29999923706055,1.1111060091764313,31.76000022888184,0.06989595586906217
4888,2019-02-15,32.86999893188477,34.02000045776367,30.25,30.60000038146973,1662166.0,0.06859553599813584,-1.53872143391548,-5.82051821276269,32.51173288512116,24.596903105227746,-0.026278734049995478,1.6315761676893246,3.977057315471633,4.628644774533136,31.524390125695927,3.770000457763672,-1.6519978346391753,-1.1310011863708453,-4.908546845669115,2.646544472927424,-3.01977401601998,0.7577716432782893,-2.1399993896484446,69.49598444979847,50.96274911066115,1.888772829649134,2,-0.17999839782715554,0.8450012207031179,5.817501068115227,4.874999999999993,1.0499992370605327,4,0.014298790263945094,-1.7999999999999843,30.76000022888184,-2.3043362883229843,31.1299991607666,1.47367866285198,31.29999923706055,0.014298790263945094
4889,2019-02-18,32.900001525878906,33.09999847412109,32.470001220703125,33.029998779296875,412608.0,0.0009127652865552616,3.6667043431576714,-0.0572675490890513,35.80564263017038,23.816247230059084,-0.26261261022938953,1.3950818717079514,3.8088942754691146,4.51471722279571,32.19300930824869,0.6299972534179616,-1.6891239095993242,-0.9244986534118667,-4.55103548659789,2.7020381797741564,-2.737767070004878,0.8887697631811449,-2.6500015258789062,70.29180912754748,48.85358248387317,1.813268416593012,2,-0.21000099182128906,0.6249980926513672,5.657497406005859,4.844997406005859,1.7399978637695384,0,0.02492400172623732,-1.53872143391548,32.86999893188477,-1.7999999999999843,30.76000022888184,-2.3043362883229843,31.1299991607666,0.02492400172623732
4890,2019-02-19,32.36999893188477,33.009998321533196,32.09999847412109,32.90999984741211,430775.0,-0.016109500590060333,1.4594661470415864,4.153940958976411,33.6943368995298,23.370956937071856,-0.10938096378442452,1.7053599289496546,4.2049467206344175,4.955902907130415,32.92446576871726,0.9099998474121094,-1.8184055067692526,-1.2595011711120563,-4.74920048958041,2.2301981473562975,-3.004350830346233,0.4853484881221206,-2.1199989318847727,56.233386590683224,32.55707124584402,1.7448496592341765,2,-0.06999969482422586,1.1550006866455007,5.717500686645501,5.434999465942376,1.6599998474121023,1,0.07012667694368369,3.6667043431576714,32.900001525878906,-1.53872143391548,32.86999893188477,-1.7999999999999843,30.76000022888184,0.07012667694368369
4891,2019-02-20,32.360000610351555,32.59999847412109,32.06999969482422,32.310001373291016,321052.0,-0.0003088761774214799,1.0000143952208136,-0.09259102276097649,35.759904082066086,25.077675321251995,-0.4719541624737076,1.500902904955538,4.096170107182012,4.872292349949753,33.26207518815604,0.5299987792968679,-1.9578463953677527,-1.0844994544982995,-4.420595458036139,2.25159654903954,-2.752547456267216,0.5835485472706203,-2.0346006011962814,55.96817915516083,29.819141118203248,1.668048001768919,2,-0.22500038146971946,1.164999008178718,5.034997940063484,5.499998092651374,-0.5300006866455043,2,0.06025960216810633,1.4594661470415864,32.36999893188477,3.6667043431576714,32.900001525878906,-1.53872143391548,32.86999893188477,0.06025960216810633
4892,2019-02-21,32.009998321533196,32.360000610351555,31.82999992370605,32.09999847412109,525183.0,-0.01081589252833326,-1.3555745820759089,-1.8000305180440492,35.08771887891916,26.863426269193933,-0.18884125256360562,1.6861124667224274,4.3550537626154835,5.124422837769579,33.27811505357943,0.5300006866455043,-2.1727652696328548,-1.2750016212463464,-4.562377966238849,2.0123747237461522,-2.918689793742594,0.3686865512499047,-1.6107063034057525,46.68429994242521,17.371338754796916,1.6436881724962495,2,0.12500190734863992,1.5150012969970774,5.385000228881843,5.850000381469734,0.520000457763679,3,0.08372385022503881,1.0000143952208136,32.360000610351555,1.4594661470415864,32.36999893188477,3.6667043431576714,32.900001525878906,0.08372385022503881
4893,2019-02-22,31.770000457763672,32.43000030517578,31.770000457763672,31.96999931335449,338883.0,-0.00749759063898725,-5.60003623983139,2.222205738990339,35.578146978731695,28.6606662661683,0.05716848851482581,1.6815368063365526,4.49862075484257,5.267033802459601,33.26981649535592,0.6599998474121094,-2.3623041897307147,-1.304999446868898,-4.401227937566638,1.7912290438288423,-2.853113692217768,0.2431147984799722,-1.2982942708435026,0.0,-30.000706850929433,1.5481142453488697,2,0.36499977111816406,1.7549991607666016,5.624998092651367,6.089998245239258,1.6899986267089844,4,0.07459864330299726,-1.3555745820759089,32.009998321533196,1.0000143952208136,32.360000610351555,1.4594661470415864,32.36999893188477,0.07459864330299726
4894,2019-02-25,31.68000030517578,32.080001831054695,31.51000022888184,31.959999084472656,423510.0,-0.0028328659518762622,1.1922958420140974,1.4000019073595718,29.315074005096022,29.83274099560421,0.15044852981356271,1.5211007620129067,4.5165583372967575,5.266597587768985,33.78797161182575,0.5700016021728551,-2.235481656485078,-1.186499691009523,-4.048683590421817,1.675684208402771,-2.6175916407156663,0.24459225869662404,-1.1373282328387404,11.333352830699548,-13.896037496040107,1.4310919497061467,2,0.4549999237060547,1.8449993133544922,5.714998245239258,6.179998397827148,1.8199996948242188,0,0.07070700259442741,-5.60003623983139,31.770000457763672,-1.3555745820759089,32.009998321533196,1.0000143952208136,32.360000610351555,0.07070700259442741
4895,2019-02-26,31.88999938964844,32.09999847412109,31.36000061035156,31.5,413209.0,0.006628758915711019,-1.208954883964529,-1.392861035422356,32.50346514880755,31.15146840652163,0.03681358784955435,1.1138169397577364,4.195476040037132,4.967103843154273,34.01419151988213,0.7399978637695277,-2.026351694735176,-0.8150006294250467,-3.500874409858209,1.8708731510081194,-2.1579375196416315,0.5279362607915381,-1.2777807496028686,42.741910674403414,19.307894721488427,1.342936890216583,2,0.24500083923339488,1.6300010681152308,5.504999160766598,5.969999313354489,3.6900024414062464,1,0.08623393078184449,1.1922958420140974,31.68000030517578,-5.60003623983139,31.770000457763672,-1.3555745820759089,32.009998321533196,0.08623393078184449
4896,2019-02-27,31.76000022888184,32.06999969482422,31.420000076293945,31.979999542236328,306691.0,-0.004076486774998167,2.2500011920940324,-0.5641016862944417,44.761895765796595,35.00199080824872,0.29678667926757285,1.0354236486219257,4.1947944557505075,5.014087056583417,34.104894627168996,0.6499996185302734,-1.8201002520163172,-0.7789997100830028,-3.248492766759089,1.6904933465930796,-2.013746238421046,0.45574681825504015,-1.079625952481905,37.383152580804406,11.316025584682738,1.2347465283380419,2,0.37499999999999645,1.6800003051757777,5.419999122619625,6.09999847412109,3.2300014495849645,2,0.07147350548035414,-1.208954883964529,31.88999938964844,1.1922958420140974,31.68000030517578,-5.60003623983139,31.770000457763672,0.07147350548035414
4897,2019-02-28,31.989999771118164,32.040000915527344,31.36000061035156,31.56999969482422,484244.0,0.00724179913661227,1.6153738936511393,-1.9090972143953562,52.22671345719258,37.19254420514554,0.29012023093073935,0.6331112831054639,3.843441455996839,4.70715474743259,33.882321794706584,0.6800003051757848,-1.5464179970042728,-0.41900014877319336,-2.7004668978738238,1.862466600327437,-1.5597335233235086,0.7217332257771218,-1.2428329710909551,58.87844303264968,29.134612626589558,1.1407333745503148,2,0.23999977111815696,1.4500007629394531,4.594999313354492,5.869998931884766,3.3400020599365234,3,-0.005001558254356997,2.2500011920940324,31.76000022888184,-1.208954883964529,31.88999938964844,1.1922958420140974,31.68000030517578,-0.005001558254356997
4898,2019-03-01,32.470001220703125,32.759998321533196,32.0,32.189998626708984,533797.0,0.015004734386347973,-1.3030257492124746,0.6666727217405916,56.56192940414938,39.4987982911432,-0.28227171319027633,0.001995496805371033,3.254833514000495,4.180652184536285,33.33063222646105,0.769998550415032,-1.2744603918326831,0.15700120925903605,-1.926478805449726,2.240481223967798,-0.8847387980953414,1.198741216613417,-1.6573777475211884,79.28588750439418,44.69476468406827,1.04174000735438,3,-0.2850017547607493,0.9699993133544922,4.019997596740723,5.389997482299805,1.7099990844726562,4,0.001847784303607991,1.6153738936511393,31.989999771118164,2.2500011920940324,31.76000022888184,-1.208954883964529,31.88999938964844,0.001847784303607991
4899,2019-03-04,32.36999893188477,32.93000030517578,32.36999893188477,32.709999084472656,398166.0,-0.0030798363122508388,-2.294124246878216,-1.2142750098772241,60.594049982324044,42.48765530034257,-0.296541018601701,-0.031125284892844718,3.257979906741248,4.246991165459455,32.39502889181299,0.5600013732910085,-0.8847080381285295,0.14049901962280842,-1.7789578135513437,2.059955852796964,-0.8192293969642677,1.1002274362098845,-1.4932279190112006,64.3311157870189,24.861009479479208,0.9597284165870771,3,-0.22499847412110086,1.0700016021728445,4.119999885559075,5.489999771118157,1.3300018310546733,0,0.033673159980064815,-1.3030257492124746,32.470001220703125,1.6153738936511393,31.989999771118164,2.2500011920940324,31.76000022888184,0.033673159980064815
4900,2019-03-05,32.470001220703125,32.669998168945305,32.130001068115234,32.290000915527344,457480.0,0.0030893510076654973,-1.159988403320284,-0.5294124246878231,63.453821721307605,45.56475726025828,-0.42562524876255026,-0.32333720651245557,3.0477140288652294,4.119632854195672,31.67144275904382,0.539997100830071,-0.7754213344516501,0.35200128555297994,-1.183975384139302,1.8879779552452582,-0.41598704929315744,1.1199896203991209,-1.53036561893175,70.7006895613341,25.191558477932944,0.7679883348461393,3,-0.3250007629394531,0.654998779296875,4.139997482299805,5.389997482299805,1.0499992370605469,1,0.03172155037185953,-2.294124246878216,32.36999893188477,-1.3030257492124746,32.470001220703125,1.6153738936511393,31.989999771118164,0.03172155037185953
4901,2019-03-06,32.450000762939446,32.790000915527344,32.389999389648445,32.400001525878906,384054.0,-0.0006159672624503898,-10.42804206855424,0.2777730682829258,68.25051895872917,49.24951282468163,-0.4375262598699905,-0.4832687109021876,2.949787031702215,4.118908787595181,31.393424574527774,0.40000152587889914,-0.7166973441061302,0.43050069808959535,-0.6767291082296722,1.5377305044088594,-0.12311420507003845,0.9841156012492291,-1.4487578640482255,69.42677480647052,17.629994699185815,0.5536149031596324,3,-0.30500030517577414,0.3099994659423899,4.174998283386238,5.409997940063484,1.4199981689453267,2,0.09645611693451661,-1.159988403320284,32.470001220703125,-2.294124246878216,32.36999893188477,-1.3030257492124746,32.470001220703125,0.09645611693451661
4902,2019-03-07,32.31999969482422,32.56999969482422,32.049999237060554,32.5,456160.0,-0.004006196149730079,2.2500059604701175,-3.6000610360880985,39.622691756251555,49.6989066888505,-0.2893559458828676,-0.3715286548502945,2.9746823461921537,4.228815733430714,29.95031471734172,0.5200004577636648,-0.5903124131409498,0.2999997138977051,-0.8077912390300312,1.4077906668254414,-0.25389576256615953,0.8538951903615732,-1.2583816447555485,34.40855804490677,-14.523586001121359,0.5538954764638676,3,-0.17499923706054688,0.4200000762939453,4.279999732971191,5.539999008178711,1.6700019836425852,3,0.08261144829373768,-10.42804206855424,32.450000762939446,-1.159988403320284,32.470001220703125,-2.294124246878216,32.36999893188477,0.08261144829373768
4903,2019-03-08,32.689998626708984,32.880001068115234,31.88999938964844,32.049999237060554,526168.0,0.011447986861955917,-1.062505463764323,-3.555546136565891,46.48825228498669,51.607037608838354,-0.5756666372432164,-0.7052270423878362,2.486880613453927,3.8419475457316565,28.043077105132152,0.9900016784667933,-0.48018578769001863,0.6239987373352065,-0.516018101905253,1.764015576575666,0.053990317714976754,1.1940071569554362,-1.5692129284864151,76.92293584711872,29.42476424449383,0.570008419620229,3,-0.5449981689453125,0.03500175476074219,3.7400007247924805,5.1100006103515625,2.1100006103515696,4,0.08075874320131415,2.2500059604701175,32.31999969482422,-10.42804206855424,32.450000762939446,-1.159988403320284,32.470001220703125,0.08075874320131415
4904,2019-03-11,32.5,32.93000030517578,32.450000762939446,32.84999847412109,308295.0,-0.005812133211708037,-1.1333457665049997,-0.5468731373530694,52.45284892943808,53.82363580668619,-0.2873351348079751,-0.48164094377373345,2.5576635430249013,4.0094896863999026,26.011029057867084,0.47999954223633523,-0.3335085361908199,0.39700012207030966,-0.7492177033805021,1.543217947521125,-0.17610879065509977,0.9701090347957155,-1.3212300065866103,58.65385320764391,11.754153676070779,0.5731089127254071,3,-0.3549995422363281,0.1900005340576172,3.9125003814697266,5.284999847412109,2.9000015258789062,0,0.051692317082331796,-1.062505463764323,32.689998626708984,2.2500059604701175,32.31999969482422,-10.42804206855424,32.450000762939446,0.051692317082331796
4905,2019-03-12,32.009998321533196,32.790000915527344,32.0,32.56999969482422,445231.0,-0.015076974722055492,-1.7241504048196892,1.600010899182614,44.408917846417815,53.78441603786633,0.24750640946930957,0.06775310891539021,2.9109486659838737,4.45415832998215,23.82428961001695,0.7900009155273438,-0.17959508228607746,-0.12850151062012571,-1.2122821270218935,0.9552791057816457,-0.6703918188210096,0.4133887975807582,-0.7744037188328008,11.538348677694058,-32.800893830139785,0.5418903082008855,3,0.13500213623047586,0.6800022125244212,4.117501258850105,5.530000686645515,4.3800010681152415,1,0.052796080288119995,-1.1333457665049997,32.5,-1.062505463764323,32.689998626708984,2.2500059604701175,32.31999969482422,0.052796080288119995
4906,2019-03-13,32.139999389648445,32.189998626708984,31.78000068664551,32.0,316380.0,0.004061264446483692,2.416679912261152,-0.24999829701433504,52.23369251743509,53.78519148900438,0.19788673256767453,0.01823321821612467,2.6442124132794547,4.281834332973808,21.590683107476927,0.409997940063473,0.04086009579638272,-0.049000453948970346,-1.0235373898898672,0.925536481991923,-0.5362689219194152,0.4382680140214781,-0.8487166698467838,31.3042454277525,-12.212154446864321,0.48726846797044676,3,0.21500110626219993,0.5500011444091726,3.987500190734856,5.399999618530266,4.299999237060533,2,0.04293718401748614,-1.7241504048196892,32.009998321533196,-1.1333457665049997,32.5,-1.062505463764323,32.689998626708984,0.04293718401748614
4907,2019-03-14,32.90999984741211,33.25,32.150001525878906,32.169998168945305,579119.0,0.023957699825335466,-1.820527116314783,5.285749318800873,66.56972843618766,54.897169159230856,-0.47817265151589083,-0.6139115304647902,1.7535988600319712,3.4805843751021044,18.609937893161828,1.1100006103515554,0.24604062919608793,0.6135000228881822,-0.14847204820469528,1.3754720939810632,0.2325139873417399,0.9944860584346209,-1.5641427728512092,76.87072711537382,26.699349004731275,0.3809860355464404,3,-0.39499950408935547,-0.6100006103515625,3.2174997329711914,4.629999160766602,3.1399993896484375,3,0.029170437220410683,2.416679912261152,32.139999389648445,-1.7241504048196892,32.009998321533196,-1.1333457665049997,32.5,0.029170437220410683
4908,2019-03-15,33.34000015258789,33.650001525878906,32.900001525878906,33.0,907198.0,0.013065946738665568,-1.77779269128337,0.4594586235160044,71.95763271188186,56.15978946251505,-0.8624849803697003,-1.0613089931223243,1.1784154610966269,3.0288626233125626,18.203312195678873,0.75,0.36047698690772023,1.0200002670288058,0.1607713008529501,1.8792292332046614,0.5903857839408744,1.4496147501167336,-1.9406602103629353,83.42239389485513,27.16764221809146,0.42961448308792805,3,-0.6249990463256836,-1.2049999237060547,1.9774999618530273,3.3899993896484375,2.1899986267089844,4,0.0194961464578296,-1.820527116314783,32.90999984741211,2.416679912261152,32.139999389648445,-1.7241504048196892,32.009998321533196,0.0194961464578296
4909,2019-03-18,33.720001220703125,33.919998168945305,33.310001373291016,33.459999084472656,608615.0,0.011397752440793996,-1.1785694822888029,0.7647118221903084,73.16453092360865,57.23875715165962,-1.1519941694424034,-1.4511280012677474,0.6333765609399151,2.6316840171996674,17.871694084243888,0.6099967956542898,0.4292339773917959,1.3590013504028349,0.32314062636142893,2.394862074444241,0.8410709883821283,1.8769317124235378,-2.268248068167395,90.65433721785273,31.339899377292532,0.5179303620207031,3,-0.8700017929077148,-1.585000991821289,1.144998550415039,2.714998245239258,1.5399971008300781,0,0.03202840976453891,-1.77779269128337,33.34000015258789,-1.820527116314783,32.90999984741211,2.416679912261152,32.139999389648445,0.03202840976453891
4910,2019-03-19,34.639999389648445,34.740001678466804,33.65999984741211,33.709999084472656,505403.0,0.027283455979843385,-1.097093419454252,3.5768948619384644,80.37969055127522,58.586442884164725,-1.9353277131813442,-2.3108207643781427,-0.465326401430012,1.7161298086622878,17.563927973197476,1.0800018310546946,0.46187920926846715,2.165499496459965,0.712162279799287,3.6188367131206434,1.4388308881296297,2.8921681047903043,-3.136881291008155,96.62154542871191,33.10642705973156,0.7266686083303384,3,-1.3799982070922852,-2.144998550415046,0.042500495910637426,1.7950000762939382,0.8199996948242116,1,0.021940015866673823,-1.1785694822888029,33.720001220703125,-1.77779269128337,33.34000015258789,-1.820527116314783,32.90999984741211,0.021940015866673823
4911,2019-03-20,34.310001373291016,34.970001220703125,34.310001373291016,34.65999984741211,381882.0,-0.009526501794802078,-2.7714441416893734,-0.37634232179626775,73.96692960985698,62.402469312343115,-1.4681319642869042,-1.925989623991292,-0.30092004016954377,2.0582783048043183,17.29070326883239,0.6599998474121094,0.47867794034532096,1.7380014419555678,0.07106422473493978,3.4049386591761923,0.9045328333452574,2.571470050565882,-2.6774079314576653,76.5957475589993,11.978001695248224,0.8334686086103129,3,-0.9350004196166992,-1.7000007629394531,0.16249847412109375,1.9249982833862305,1.8699989318847656,2,0.060623664619746,-1.097093419454252,34.639999389648445,-1.1785694822888029,33.720001220703125,-1.77779269128337,33.34000015258789,0.060623664619746
4912,2019-03-21,34.689998626708984,34.889999389648445,33.990001678466804,34.299999237060554,357756.0,0.011075407700618323,1.2784725776700026,-1.1142888283378543,73.41768586381528,65.39462859887962,-1.6501181576065704,-2.2081251399300896,-0.7758735839567379,1.6742426606507195,16.715508064000552,0.8999977111816406,0.4874555555151545,1.9839986801147447,0.09164948058111833,3.8763478796483675,1.0378240803479315,2.930173279881558,-2.8571607181434473,86.47330264375145,22.731502003622943,0.9461745997668115,3,-1.314997673034668,-2.079998016357422,-0.22499847412109375,1.5450010299682617,1.0400009155273438,3,0.05044681664105366,-2.7714441416893734,34.310001373291016,-1.097093419454252,34.639999389648445,-1.1785694822888029,33.720001220703125,0.05044681664105366
4913,2019-03-22,34.139999389648445,34.84999847412109,34.139999389648445,34.77000045776367,342562.0,-0.01585469180840715,-1.2539615261185275,-1.6153898822332755,67.05203204346546,67.01676005599377,-0.9753773986463514,-1.5509877067077653,-0.32111998918473006,2.2372425149797905,16.18144616825034,0.709999084472642,0.4692754624126607,1.3154994964599709,-0.6262357938824579,3.257234786802396,0.34463185128876006,2.2863671416311853,-2.118931682354649,49.999885099469815,-13.102786134434247,0.9708676451712129,3,-0.7649984359741282,-1.529998779296882,-0.10249900817871804,1.8999996185302663,1.9300003051757741,4,0.055946100807231725,1.2784725776700026,34.689998626708984,-2.7714441416893734,34.310001373291016,-1.097093419454252,34.639999389648445,0.055946100807231725
4914,2019-03-25,33.919998168945305,34.56999969482422,33.84999847412109,34.049999237060554,271098.0,-0.006444089766734051,-4.333333333333106,0.20635055191917767,63.65346153404045,69.15504268795183,-0.5953769817852503,-1.216961303481007,-0.15285004644434252,2.4448270289624716,15.318548090787115,0.7200012207031321,0.603284195132261,0.9834983825683494,-0.938586743324926,2.9055835084616284,0.022455819621711726,1.9445409455149871,-1.7219944508469496,19.847179310966848,-40.547255927881324,0.9610425629466389,3,-0.544997215270989,-0.7549972534179616,-0.7174978256225515,1.8800010681152415,1.7300033569336009,0,0.04746464319758048,-1.2539615261185275,34.139999389648445,1.2784725776700026,34.689998626708984,-2.7714441416893734,34.310001373291016,0.04746464319758048
4915,2019-03-26,34.639999389648445,34.639999389648445,33.52000045776367,34.080001831054695,493298.0,0.021226452227887105,3.000013623978227,-4.307638134921328,68.21962760673696,70.93125769787427,-1.009208814470142,-1.8133472298367366,-0.8956833068004855,1.723495340163943,14.170387803965598,1.1199989318847727,0.7181090857826788,1.565999603271493,-0.4327935150138913,3.5647927215568807,0.5666030441287973,2.5653961624141886,-2.275675821393804,77.24126500556468,17.246238071728655,0.9993965591426935,3,-1.079998016357429,-1.4749984741211009,-1.5324993133544993,1.1599998474121023,0.02999877929686079,1,0.017898352852455224,-4.333333333333106,33.919998168945305,-1.2539615261185275,34.139999389648445,1.2784725776700026,34.689998626708984,0.017898352852455224
4916,2019-03-27,34.029998779296875,34.799999237060554,34.0,34.77000045776367,522436.0,-0.017609717699182736,-1.0000000000000178,-1.3214373297002724,63.17411130455624,70.55396690547079,-0.11501269346039322,-1.0799331139941017,-0.3389626381523314,2.3164697843158493,13.02157963584655,0.799999237060554,0.8232713416534949,0.8424990653991671,-1.0991101821077578,2.784108312906092,-0.1283055583542918,1.813303689152626,-1.5093345518953285,37.226183879689174,-24.93110472219952,0.9708046237534621,3,-0.09499740600585938,-0.8649978637695312,-1.1174993515014648,1.7700004577636719,0.8899993896484304,2,0.042021755993884025,3.000013623978227,34.639999389648445,-4.333333333333106,33.919998168945305,-1.2539615261185275,34.139999389648445,0.042021755993884025
4917,2019-03-28,31.82999992370605,33.860000610351555,31.270000457763672,33.860000610351555,1975098.0,-0.06464880794909866,1.5517234251459804,2.7432379489347176,44.8317371892964,67.5399785140724,2.140805982484995,1.167313104192825,1.7717445532084888,4.463643768048801,12.336619423286622,2.759998321533203,0.953736187555613,-1.34949979782105,-3.313078180177623,0.6140785845355197,-2.3312889889993365,-0.36771060664276334,3.140001296997074,15.642451850075853,-42.80275679038872,0.9817891911782851,3,1.2900009155273473,1.2900009155273473,1.0000000000000036,3.504999160766605,3.9400005340576207,3,0.13666353728860603,-1.0000000000000178,34.029998779296875,3.000013623978227,34.639999389648445,-4.333333333333106,33.919998168945305,0.13666353728860603
4918,2019-03-29,32.529998779296875,32.56999969482422,31.239999771118164,31.88999938964844,716310.0,0.021991795704324968,2.694437968889077,-0.31527052865484867,50.16986855060048,64.98501602818261,1.4682248292522715,0.49754918655331437,0.9671477324544,3.702059499438718,12.479581666297785,1.3299999237060547,1.0739699902391706,-0.652500820159915,-2.6116936544030267,1.3066920140831932,-1.6320972372814708,0.3270955969616409,2.3660024261474604,36.2359326320075,-21.26653182321501,0.9795964171215541,3,0.5750017166137695,0.5750017166137695,0.3000011444091797,2.8050003051757812,1.3100013732910156,4,0.0983707618512435,1.5517234251459804,31.82999992370605,-1.0000000000000178,34.029998779296875,3.000013623978227,34.639999389648445,0.0983707618512435
4919,2019-04-01,33.459999084472656,33.549999237060554,32.540000915527344,32.75,552913.0,0.028589005228234488,1.2696607060194904,1.109374627470621,57.82093467112523,62.47848759705483,0.5559262441795667,-0.365334989020937,-0.05783333825935699,2.728988218019367,12.458917830179688,1.020000457763679,1.1062157253024623,0.2229994773864732,-1.7013605546382422,2.1473595094111886,-0.739180538625881,1.1851794933988273,1.28976206359863,62.359540628942824,-0.9175395498101864,0.9621800160123575,4,-0.3549985885620117,-0.3549985885620117,-0.6299991607666016,1.875,0.9300003051757884,0,0.07800360674733997,2.694437968889077,32.529998779296875,1.5517234251459804,31.82999992370605,-1.0000000000000178,34.029998779296875,0.07800360674733997
4920,2019-04-02,33.5,33.669998168945305,33.11999893188477,33.52000045776367,525195.0,0.001195484656958845,2.437539488585627,-0.028169695146194433,57.4074135636225,60.63854136969544,0.3768392398898115,-0.34173544703801895,-0.18915044036606332,2.6584853713591627,12.185485989562922,0.5499992370605327,1.0793401523642316,0.21150045394897177,-1.6813033748915416,2.1043042827894816,-0.7349014604712849,1.1579023683692284,1.10937069299316,63.48316202018241,-3.6797118853349033,0.9464019144202556,4,-0.4350004196166992,-0.39499950408935547,-0.6700000762939453,1.8349990844726562,-0.75,1,0.06417915002623609,1.2696607060194904,33.459999084472656,2.694437968889077,32.529998779296875,1.5517234251459804,31.82999992370605,0.06417915002623609
4921,2019-04-03,35.58000183105469,35.72999954223633,33.72999954223633,33.97999954223633,1306217.0,0.062089606897154814,1.1052656939846166,-79.99828342551974,62.72641814763494,59.45062273456429,-1.6808245574983829,-2.2927740381420776,-2.331411463030932,0.5519431270446091,12.012659486500379,2.229999542236328,1.0670319690631942,2.135002231597902,0.028575360913293935,4.241429102282513,1.0817887962555943,3.1882156669402093,-4.340002059936523,96.6592935673071,29.455204623246445,1.053213435342305,4,-2.0950021743774414,-2.0950021743774414,-2.7525014877319336,-0.24500274658203125,-1.8500022888183594,2,-0.025576267995442326,2.437539488585627,33.5,1.2696607060194904,33.459999084472656,2.694437968889077,32.529998779296875,-0.025576267995442326
4922,2019-04-04,34.990001678466804,35.63999938964844,34.740001678466804,35.5099983215332,496882.0,-0.0165823530698338,1.30769005047144,-0.32499743700393663,57.74648770180739,58.41667336326895,-1.1664593648515194,-1.5731437787680065,-1.7840853732132373,1.1155347432443534,11.522441159309249,0.8999977111816335,0.904858670355992,1.4115019798278894,-0.7328111049526171,3.555815064608396,0.3393454374376361,2.4836585222181427,-3.6602019119262756,83.5189776950648,17.60769841013247,1.0721565423902542,4,-1.5050020217895579,-1.5050020217895579,-2.2025012969970774,0.34499740600585227,-3.380001068115245,3,-0.002000671796611564,1.1052656939846166,35.58000183105469,2.437539488585627,33.5,1.2696607060194904,33.459999084472656,-0.002000671796611564
4923,2019-04-05,35.33000183105469,35.36999893188477,34.75,34.950000762939446,625876.0,0.00971706591249255,1.6956752498237233,-0.7307760024649209,57.58718707158795,57.7426428674409,-1.4750200205200628,-1.7973728308869283,-2.1885118178271057,0.7648860809123832,11.390302095715521,0.6199989318847727,0.804435986480236,1.619501972198485,-0.6175410994289621,3.8565450438259283,0.500980436384765,2.738023508012205,-3.912198069000244,87.46088139873888,23.659950634686027,1.1185215358137224,4,-1.8450021743774414,-1.8450021743774414,-2.495001792907715,0.00499725341796875,-2.999999999999993,4,0.012453965578972381,1.30769005047144,34.990001678466804,1.1052656939846166,35.58000183105469,2.437539488585627,33.5,0.012453965578972381
4924,2019-04-08,34.18000030517578,35.150001525878906,33.959999084472656,34.700000762939446,512703.0,-0.03255028209107158,-1.47916426593128,-1.3684184108818511,47.878233035066685,55.48248791503309,-0.3176644407148359,-0.5428908868352949,-1.1137593936803896,1.905267718176269,11.066904590713529,1.3700027465820312,0.6470809944632094,0.385500431060791,-1.7853455745341833,2.556346436655769,-0.6999225717366997,1.4709234338582817,-2.675952627517699,40.61306993902316,-18.249904967288614,1.0854230027974887,4,-0.6950006484985352,-0.6950006484985352,-1.3675003051757812,1.154998779296875,-1.8699989318847656,0,-0.009947341999771875,1.6956752498237233,35.33000183105469,1.30769005047144,34.990001678466804,1.1052656939846166,35.58000183105469,-0.009947341999771875
4925,2019-04-09,33.700000762939446,34.639999389648445,33.459999084472656,34.259998321533196,476807.0,-0.014043286657421383,-1.2692293584712326,1.076917433884767,47.22474741952601,53.71033637225195,0.016733667974079935,0.07400542390159615,-0.6926043956170602,2.3510432028586052,10.353792404350367,1.1800003051757884,0.5385691153165197,-0.17899923324585387,-2.1824908003952714,1.8244923339035672,-1.1807450168205662,0.8227465503288585,-2.1114340479897997,10.572759033856379,-44.14497956221222,1.0017457835747101,4,-0.21500110626219993,-0.21500110626219993,-0.9075002670288015,1.6349983215332102,-1.470001220703118,1,0.020474736234065816,-1.47916426593128,34.18000030517578,1.6956752498237233,35.33000183105469,1.30769005047144,34.990001678466804,0.020474736234065816
4926,2019-04-10,33.52000045776367,34.189998626708984,33.490001678466804,33.639999389648445,423056.0,-0.005341255225540631,-6.777895517643854,0.21428474114442686,44.57832411478029,53.68217936397238,0.1305070653181275,0.3822932558048393,-0.5734640775338349,2.4899964750931645,9.397835098134188,0.6999969482421804,0.45654265931187865,-0.427999591827394,-2.2676754840452418,1.4116763003904538,-1.3478375379363214,0.49183835428153344,-1.848605086268293,2.752356187683079,-45.9678133427045,0.9198379461089246,4,-0.03500080108642578,-0.03500080108642578,-0.8850002288818359,1.8149986267089844,-0.7299995422363281,2,-0.022971373724588684,-1.2692293584712326,33.700000762939446,-1.47916426593128,34.18000030517578,1.6956752498237233,35.33000183105469,-0.022971373724588684
4927,2019-04-11,33.86999893188477,33.970001220703125,33.049999237060554,33.540000915527344,331748.0,0.010441481782260453,2.4716886070664854,-2.7500079473566057,48.72521078085636,53.52166183400081,0.11210277227093712,0.11373432300096198,-0.9657136915449982,2.09673739291415,9.815094461831912,0.920001983642571,0.2745127194888397,-0.12600107192992738,-1.9005874544259314,1.6485853105660766,-1.013294263177933,0.7612921193180782,-2.1174314769745735,35.34481908138132,-12.667640012357047,0.8872931912480022,4,0.2650012969970632,-0.38499927520752664,-1.4174985885620188,1.4650001525878835,-0.7799987792968821,3,-0.004133433541878562,-6.777895517643854,33.52000045776367,-1.2692293584712326,33.700000762939446,-1.47916426593128,34.18000030517578,-0.004133433541878562
4928,2019-04-12,33.990001678466804,34.150001525878906,33.560001373291016,34.049999237060554,338126.0,0.0035430395738531573,3.538425423281448,-0.1818118764955398,50.33366764949321,52.6897432760417,0.24695038104797362,0.04735267747403071,-1.1209966537790237,1.9383630849921119,10.411735888637523,0.5900001525878906,0.16130248433109529,-0.0384984016418386,-1.7861024766019327,1.7091056733182555,-0.9123004391218856,0.8353036358382084,-2.1578855818100813,44.76197223266737,-6.531758846569204,0.8738020374800457,4,0.3999977111816335,-0.5050020217895579,-1.547501564025886,1.3449974060058523,-1.5900001525878977,4,-0.07002062225913375,2.4716886070664854,33.86999893188477,-6.777895517643854,33.52000045776367,-1.2692293584712326,33.700000762939446,-0.07002062225913375
4929,2019-04-15,34.799999237060554,34.990001678466804,34.0,34.009998321533196,395717.0,0.02383046538967659,-1.444455956597109,-13.167217700915801,50.756142815318206,51.95071319289678,-0.3944605551590996,-0.7142031597369183,-1.9463063640518925,1.0812214485976028,10.686837445379474,1.0,0.40145136907739243,0.7174992561340403,-1.0565113431660151,2.4915098554340958,-0.16950604351598741,1.604504555784068,-2.8899254714922407,90.20607204656285,40.45151701231694,0.8870052996500267,4,-0.4099998474121165,-1.3149995803833079,-2.3649988174438548,0.5349998474121023,-2.779998779296882,0,-0.07097693851025766,3.538425423281448,33.990001678466804,2.4716886070664854,33.86999893188477,-6.777895517643854,33.52000045776367,-0.07097693851025766
4930,2019-04-16,35.400001525878906,35.599998474121094,34.700000762939446,35.09999847412109,463709.0,0.017241445458980875,1.5714332425068323,0.3797502583367961,56.48061632783722,51.25673521291925,-0.778468824224106,-1.322135192652965,-2.5762414519352177,0.45736373621490856,10.376248933182906,0.8999977111816477,0.5721228576510313,1.2795014381408691,-0.5755011408563604,3.1345040171380987,0.3520001486422544,2.207002727639484,-3.4135292447772336,92.15698007530662,39.13153449052933,0.9275012894986152,4,-1.055002212524414,-1.9150018692016602,-2.9825010299682617,-0.06500244140625,-2.980003356933601,1,-0.0872881361411516,-1.444455956597109,34.799999237060554,3.538425423281448,33.990001678466804,2.4716886070664854,33.86999893188477,-0.0872881361411516
4931,2019-04-17,36.38999938964844,36.47000122070313,35.459999084472656,35.810001373291016,589798.0,0.027966040143975635,1.7297293117579713,1.9333070545750013,74.35896495390477,53.10256601870785,-1.83439130513554,-2.2644126355932386,-3.5762587010389453,-0.5707741771152257,10.07225255462649,1.0699996948242259,0.626442452007538,2.165499401092532,0.05072376510686638,4.280275037078198,1.1081115830996993,3.222887219085365,-4.328656563324074,97.66076653062387,38.25812219538468,1.0573878179928315,4,-1.6299991607665945,-2.534998893737793,-3.972498893737793,-1.0550003051757812,-4.1300010681152415,2,-0.114317117812194,1.5714332425068323,35.400001525878906,-1.444455956597109,34.799999237060554,3.538425423281448,33.990001678466804,-0.114317117812194
4932,2019-04-18,36.43999862670898,36.560001373291016,36.02999877929688,36.459999084472656,325442.0,0.001373982904620874,3.8180951225009325,-0.034483665805080554,72.44545663575349,54.75348485917068,-1.8518165592124234,-2.2942093759342512,-3.5678809957340007,-0.652144047104656,10.155145705175595,0.5300025939941335,0.6988665675281851,2.1279986381530662,-0.2017599302596338,4.457757206565766,0.9631193539467162,3.2928779223594162,-4.202309464609463,95.9999084472654,32.27608883108743,1.1648792842063498,4,-1.634998321533196,-2.5399980545043874,-3.9174981117248464,-1.104999542236321,-4.430000305175781,3,-0.10016459519036147,1.7297293117579713,36.38999938964844,1.5714332425068323,35.400001525878906,-1.444455956597109,34.799999237060554,-0.10016459519036147
4933,2019-04-23,36.04999923706055,37.25,35.810001373291016,36.86999893188477,373837.0,-0.01070250835197828,-1.2153903035922837,40.99904634749676,65.85067027996702,56.75042233082628,-1.507471799695594,-1.8485572880491645,-3.105424377702178,-0.3007320864194085,10.406998034020873,1.4399986267089844,0.5277912166494971,1.6424992561340304,-0.8108800845696891,4.095878596837753,0.41580958578217064,2.86918892648589,-3.5529713422895455,63.076899601862976,-0.7856397562754012,1.2266896703518613,4,-0.8999996185302734,-1.8049993515014648,-3.6424994468688965,-0.7150001525878906,-3.979999542236328,1,-0.08210815942069927,3.8180951225009325,36.43999862670898,1.7297293117579713,36.38999938964844,1.5714332425068323,35.400001525878906,-0.08210815942069927
4934,2019-04-24,35.529998779296875,36.209999084472656,35.290000915527344,36.0,311509.0,-0.014424423544206255,1.0674130334150564,0.5731724336847148,61.7340949202354,58.36257205312733,-0.8670110403588183,-1.26669954660764,-2.517192844629321,0.15491138531157134,10.84049216234072,0.9199981689453125,0.4451158570926026,1.0419987678527818,-1.4493895087175517,3.5333870444231152,-0.20369537043238495,2.2876929061379485,-2.652733116107555,32.54895155632234,-30.066062109203365,1.245694138285167,4,-0.37999916076660156,-1.284998893737793,-3.1049981117248535,-0.19499969482421875,-3.479999542236321,2,-0.08809449369420752,-1.2153903035922837,36.04999923706055,3.8180951225009325,36.43999862670898,1.7297293117579713,36.38999938964844,-0.08809449369420752
4935,2019-04-25,35.2599983215332,35.61000061035156,34.86999893188477,35.61000061035156,444088.0,-0.007599225078527172,3.2285533672657114,0.744683786767093,47.66079311123689,58.70506860828917,-0.39387383504428897,-0.9990927559556653,-2.1658624878196235,0.3607265493915577,11.5437889514369,0.7400016784667898,0.3274336648945564,0.7409983634948745,-1.7736735930551788,3.2556703200449277,-0.5163376147801486,1.9983343417698975,-2.032913911399028,16.386521622752003,-40.19036007962828,1.2573359782750249,4,-0.10999870300292969,-1.014998435974121,-2.76749849319458,0.07500076293945312,-3.589998245239258,3,-0.09188876965404935,1.0674130334150564,35.529998779296875,-1.2153903035922837,36.04999923706055,3.8180951225009325,36.43999862670898,-0.09188876965404935
4936,2019-04-26,35.459999084472656,35.66999816894531,34.860000610351555,34.90999984741211,262388.0,0.005672171652297386,-1.4923089563538081,-1.571416115355691,53.64339031327232,59.25153300077983,-0.3237967053667745,-1.145182596181634,-2.275052029991606,0.09689216007282653,12.125260239902042,0.8099975585937571,0.42972260057744194,0.8694991111755357,-1.6678469388095536,3.406845161160625,-0.39917391381700895,2.1381721361680803,-1.9110814271492131,25.104545077283774,-26.905033631321245,1.2686730249925435,4,-0.05499839782714844,-1.2149991989135742,-2.582498073577881,-0.125,-3.1299972534179616,4,-0.08573042848324597,3.2285533672657114,35.2599983215332,1.0674130334150564,35.529998779296875,-1.2153903035922837,36.04999923706055,-0.08573042848324597
4937,2019-04-29,36.18000030517578,36.310001373291016,35.4900016784668,35.70000076293945,272140.0,0.02030460347694718,1.2162103646120617,0.8727276510448817,56.222534745571494,59.90585156701074,-0.7617736086364886,-1.6048655350217658,-2.882075225813381,-0.6960179678176033,11.271610542489196,0.8500022888183594,0.6086432989617236,1.3720003128051772,-0.9010046195923422,3.6450052452026966,0.23549784660641393,2.5085027790039405,-2.3349960604382147,55.23012685866796,7.386618064928456,1.136502466198761,4,-0.5550003051757812,-1.9350004196166992,-3.187499523162842,-0.845001220703125,-3.9200019836425852,0,-0.10834720703641909,-1.4923089563538081,35.459999084472656,3.2285533672657114,35.2599983215332,1.0674130334150564,35.529998779296875,-0.10834720703641909
4938,2019-04-30,35.72999954223633,36.38000106811523,35.72999954223633,36.13000106811523,277829.0,-0.012437831927687326,-2.2499952316465723,-0.8333373069800931,62.64273219398575,61.22658372019603,-0.04358086728452548,-0.9516271454281693,-2.3900180957484736,-0.3127027653053034,10.369407223625943,0.6500015258788991,0.8451125087135765,0.7619995117187486,-1.2739879071694773,2.7979869306069745,-0.25599419772536436,1.7799932211628615,-1.6125956370777672,57.236754597085735,8.128399881558671,1.0179937094441116,4,0.24500083923339844,-1.484999656677246,-2.7374987602233887,-0.3950004577636719,-3.3999977111816335,1,-0.10411422525504732,1.2162103646120617,36.18000030517578,-1.4923089563538081,35.459999084472656,3.2285533672657114,35.2599983215332,-0.10411422525504732
4939,2019-05-02,36.06999969482422,36.13000106811523,35.150001525878906,35.79999923706055,312901.0,0.0095158174347576,4.02559738646493,-0.6749985694939943,69.78295716013395,62.704621590451225,-0.2061669888187012,-1.1447593307049075,-2.684111159805582,-0.7174496984326879,10.245144306723365,0.979999542236321,1.0286024993796303,0.9714996337890653,-0.9907570640729446,2.9337563316510753,-0.00962871514194319,1.9526279827200739,-1.7019881020783458,79.60517895191272,24.563898504915045,0.9811283489310054,5,-0.0149993896484375,-1.8249998092651367,-3.0774989128112793,-1.164999008178711,-3.549999237060547,3,-0.11089548194739718,-2.2499952316465723,35.72999954223633,1.2162103646120617,36.18000030517578,-1.4923089563538081,35.459999084472656,-0.11089548194739718
4940,2019-05-03,35.650001525878906,36.11000061035156,35.459999084472656,36.11000061035156,205686.0,-0.011643974840553684,1.8260992154976532,-1.703697424377287,67.09471287818627,61.897482470926946,0.28275806598784214,-0.5854458523371733,-2.205053631221695,-0.35875137245420774,10.23324486630102,0.6500015258789062,1.190556330112031,0.44400138854980753,-1.3802487095497256,2.2682514866493406,-0.46812366049996257,1.3561264375995776,-1.0514308605527063,51.97372879016457,-9.281805851092486,0.9121250490497671,5,0.404998779296875,-1.4050016403198242,-2.380000591278076,-1.9350013732910156,-2.960002899169922,4,-0.10098182706121495,4.02559738646493,36.06999969482422,-2.2499952316465723,35.72999954223633,1.2162103646120617,36.18000030517578,-0.10098182706121495
4941,2019-05-06,34.669998168945305,35.18000030517578,34.209999084472656,35.18000030517578,306000.0,-0.027489574052954824,2.803910422307658,1.1087025027781157,55.83089446808075,60.051420007852194,1.1098319599617383,0.3403359595116413,-1.1758386381212063,0.5625727059899432,10.042534778508724,1.44000244140625,1.2752778560332914,-0.490501785278326,-2.3208589840628377,1.3398554135061858,-1.4056803846705819,0.4246768141139299,2.5800018310546946,21.198095114203237,-41.5448478432545,0.9151785993922562,5,1.0600013732910227,-0.42499828338622336,-1.3074970245361257,-1.144998550415032,-1.979999542236321,0,-0.08653009088816521,1.8260992154976532,35.650001525878906,4.02559738646493,36.06999969482422,-2.2499952316465723,35.72999954223633,-0.08653009088816521
4942,2019-05-07,34.919998168945305,35.599998474121094,34.639999389648445,34.700000762939446,364083.0,0.007210845491879114,-4.647050903746686,-0.43136565590078235,56.65233381376305,59.029382622718416,0.6945888511699678,0.08940648806409257,-1.3614239966085506,0.27167664125297364,9.813731084210293,0.9599990844726491,1.24980407683627,-0.23700160980225604,-2.068998617903965,1.594995398299453,-1.1530001138531105,0.6789968942485984,2.26920181274415,32.71882191005387,-30.964371358245977,0.9159985040508531,5,0.3750019073486399,-0.6749982833862234,-1.3699970245361257,-1.394998550415032,-1.7799987792968608,1,-0.07416942937282056,2.803910422307658,34.669998168945305,1.8260992154976532,35.650001525878906,4.02559738646493,36.06999969482422,-0.07416942937282056
4943,2019-05-08,35.77000045776367,36.349998474121094,34.990001678466804,35.0,436163.0,0.024341418481925503,-2.443042497815035,3.500043349343691,56.89900666024911,58.492150593831056,-0.2227306283244772,-0.7651728719795585,-2.1280694204896093,-0.6150135256695819,9.788030217567382,1.4300003051757884,0.9652794794197206,0.5910007476806669,-1.2602106401659086,2.4422121355272424,-0.3346049462426208,1.5166064416039546,1.359615505981445,72.89728122526685,12.049839100471246,0.9256056939232886,5,-0.47500038146972656,-1.5250005722045898,-2.6499996185302734,-2.2450008392333984,-4.120000839233398,2,-0.09812698046719348,-4.647050903746686,34.919998168945305,2.803910422307658,34.669998168945305,1.8260992154976532,35.650001525878906,-0.09812698046719348
4944,2019-05-09,33.84000015258789,35.75,33.720001220703125,35.75,548758.0,-0.0539558367480224,1.1256533418548218,-2.4805178076898304,40.669853184426366,57.7153794908521,1.611834581749413,1.1995510540449104,-0.13251896674557884,1.2802756941561313,10.310264377687894,2.049999237060547,0.6516764182616157,-1.3219995498657227,-3.217551801606078,0.5735527018746325,-2.2697756757359002,-0.3742234239955451,3.2312234735717738,4.562701794795181,-50.16283172252512,0.9477761258701782,5,1.210000991821289,1.0550003051757812,-0.7349996566772461,-0.3150005340576172,-4.600000381469727,3,-0.04462169960769691,-2.443042497815035,35.77000045776367,-4.647050903746686,34.919998168945305,2.803910422307658,34.669998168945305,-0.04462169960769691
4945,2019-05-10,34.389999389648445,34.97999954223633,34.110000610351555,34.490001678466804,426251.0,0.01625293246396442,-1.6363610091609635,0.05235722345939144,37.373746617589454,55.90764130244291,1.0342056291049673,0.7419346167148149,-0.6159954479022289,0.6786119054675481,10.680927594924833,1.1399993896484375,0.44355456625760326,-0.806500244140615,-2.6130410379875855,1.0000405497063554,-1.7097706410640967,0.0967701527828666,2.5471753402929593,25.475242153754486,-22.835323540512164,0.9032703969234843,5,0.6600017547607351,0.7600002288818288,-1.2849988937378,-0.8649997711181712,-5.019998550415046,4,-0.05437624207831915,1.1256533418548218,33.84000015258789,-2.443042497815035,35.77000045776367,-4.647050903746686,34.919998168945305,-0.05437624207831915
4946,2019-05-13,32.75,34.47999954223633,32.689998626708984,34.459999084472656,583889.0,-0.04768826457560482,1.04571533203125,17.099599465954608,30.59938844544574,53.06062504687338,2.513708793974068,2.4467351181553028,1.0770322192652912,2.2490617886365882,11.429500051122487,1.7900009155273438,0.25458331652964006,-2.4079996109008803,-4.389339759432801,-0.4266594623689599,-3.398669685166837,-1.4173295366349237,4.0584877895718705,1.6393818522544759,-38.96005569335904,0.990670074265959,5,1.7849998474121094,2.219999313354492,0.33500003814697266,0.7749996185302734,-2.6000003814697266,0,-0.001832103001252361,-1.6363610091609635,34.389999389648445,1.1256533418548218,33.84000015258789,-2.443042497815035,35.77000045776367,-0.001832103001252361
4947,2019-05-14,33.72999954223633,34.220001220703125,33.029998779296875,33.130001068115234,448754.0,0.029923650144620728,-1.9749947548112685,-0.35087648851351655,38.51485993648725,50.379750351595774,1.284732282956064,1.534377744448605,0.15512725596397559,1.2091357968721255,11.85331192018863,1.470001220703125,0.24524386172470258,-1.4210000991821303,-3.42238778515253,0.5803875867882695,-2.4216939421673302,-0.4203062561969304,2.8313788975637664,28.415326745510693,-8.95500160385902,1.0006938429851984,5,0.7899990081787109,1.239999771118164,-0.24499988555908203,-0.20999908447265625,-4.430000305175778,1,-0.030833113834616732,1.04571533203125,32.75,-1.6363610091609635,34.389999389648445,1.1256533418548218,33.84000015258789,-0.030833113834616732
4948,2019-05-15,31.61000061035156,33.990001678466804,30.34000015258789,33.990001678466804,1784311.0,-0.06285202966665115,2.0672267964731574,-3.966678534643915,33.24787762716798,46.32029707015511,3.0830670589141924,3.654288025497113,2.294309729482716,3.2610623361454465,12.988486854441906,3.6500015258789134,0.11082119935839785,-3.4219989776611364,-5.932352812826242,-0.911645142496031,-4.677175895243689,-2.1668220600785837,4.719095040663067,23.475055334265434,-13.905952186327767,1.2551769175825513,5,1.7349987030029332,2.1849994659423864,1.8749990463256871,1.8299999237060582,-2.4600009918212855,2,0.048402364750219196,-1.9749947548112685,33.72999954223633,1.04571533203125,32.75,-1.6363610091609635,34.389999389648445,0.048402364750219196
4949,2019-05-16,32.330001831054695,32.59000015258789,31.36000061035156,31.86000061035156,816878.0,0.022777640202491956,1.4848529219102884,-0.19747941587073992,37.94240657370957,43.08115192521325,1.9855587443572418,2.8878125596079443,1.6054779164724167,2.4839889898207517,14.402508832659544,1.2299995422363317,-0.10374486640543523,-2.5784978866577077,-5.3647738827609075,0.20777810944549202,-3.9716358847093076,-1.1853598886061079,3.5199661800857953,42.887972849875354,2.7335196300037268,1.3931379980515997,5,1.0149974822997976,1.4649982452392507,1.1549978256225515,1.1099987030029226,-3.710000991821296,3,-0.021033163439887037,2.0672267964731574,31.61000061035156,-1.9749947548112685,33.72999954223633,1.04571533203125,32.75,-0.021033163439887037
4950,2019-05-17,32.310001373291016,32.580001831054695,31.82999992370605,32.220001220703125,467486.0,-0.0006186346003997922,1.3809543993072808,0.19148918901369608,36.84212035890651,40.971288135304995,1.6561140918729933,2.808438589000673,1.6538341546309212,2.4399944345290976,15.395112056034879,0.7500019073486435,-0.35204028316005065,-2.443998336791992,-5.449573882763332,0.5615772091793474,-3.946786109777662,-0.9412105638063224,3.099169209165268,47.58457756367965,5.298121793862599,1.5027877729856705,5,1.0349979400634766,1.4849987030029297,1.1749982833862305,1.1299991607666016,-3.7500019073486293,4,-0.09501706814258015,1.4848529219102884,32.330001831054695,2.0672267964731574,31.61000061035156,-1.9749947548112685,33.72999954223633,-0.09501706814258015
4951,2019-05-20,32.22999954223633,32.919998168945305,31.979999542236328,32.5,479491.0,-0.0024760701842873045,-1.4415534230694733,-3.0,32.56840779059789,38.295296354953315,1.5126778776870395,2.699193084358761,1.762491545758671,2.4523316144125147,15.68223108107834,0.9399986267089773,-0.7060169159269947,-2.316000175476077,-5.419066661569367,0.7870663106172131,-3.8675334185227257,-0.7644669324294284,2.7736374058304847,48.711311065863484,7.729103841341129,1.551533243046646,5,1.114999771118164,1.5650005340576172,1.255000114440918,1.210000991821289,-3.270000457763672,0,-0.08873716238360474,1.3809543993072808,32.310001373291016,1.4848529219102884,32.330001831054695,2.0672267964731574,31.61000061035156,-0.08873716238360474
4952,2019-05-21,32.790000915527344,32.970001220703125,32.240001678466804,32.240001678466804,476312.0,0.01737515920709698,-1.6545474722394118,-2.037030757710594,37.15036267947663,36.10100257931193,0.691478708295449,1.9517918540350223,1.2424347771749211,1.8355379503586704,15.903965770784545,0.7400016784667969,-1.0298411215839423,-1.5734989166259794,-4.636625232996977,1.4896273997450216,-3.105062074811478,-0.0419357584404807,1.8405450889011519,67.12328051286218,27.03236844499058,1.5315631581855003,5,0.25499916076660156,1.0049991607666016,0.6949987411499023,0.33499908447265625,-3.970001220703125,1,-0.08051238863329602,-1.4415534230694733,32.22999954223633,1.3809543993072808,32.310001373291016,1.4848529219102884,32.330001831054695,-0.08051238863329602
4953,2019-05-22,33.09000015258789,33.31999969482422,32.529998779296875,32.75,325207.0,0.00914910730967633,-1.02563663662195,0.6181829531346531,36.92983269214108,35.68544474683579,-0.032025030573208824,1.4953333196717011,0.9747617370123862,1.472569463116983,15.541693401146242,0.7900009155273438,-1.212331979576092,-1.1254997253417969,-4.131019906426445,1.8800204557428515,-2.628259815884121,0.3772603652005273,1.1973021836933597,88.2653239964033,50.97619151305516,1.5027600905423246,5,-0.43000030517578125,0.7049999237060547,0.7199997901916504,-0.10000038146972656,-4.130001068115234,2,-0.11453614076912999,-1.6545474722394118,32.790000915527344,-1.4415534230694733,32.22999954223633,1.3809543993072808,32.310001373291016,-0.11453614076912999
4954,2019-05-23,32.400001525878906,33.240001678466804,32.200000762939446,33.240001678466804,242063.0,-0.020852179617020128,1.4761922062115895,-2.470587575312209,36.07541394511421,35.54118556100521,0.4830238474984938,2.043593385225975,1.6958603731819721,2.0965439455351316,15.761318702385802,1.040000915527358,-1.4571569440445273,-1.6589984893798828,-4.702049336252308,1.3840523574925427,-3.180523912816099,-0.13747306594366648,1.5715166357068782,38.25514696187493,2.7068805705423173,1.5215254234362137,5,0.009998321533203125,1.394998550415039,1.5374979972839355,0.5899982452392578,-3.530000686645508,3,-0.10030869612005278,-1.02563663662195,33.09000015258789,-1.6545474722394118,32.790000915527344,-1.4415534230694733,32.22999954223633,-0.10030869612005278
4955,2019-05-24,32.02000045776367,32.900001525878906,31.86000061035156,32.560001373291016,348656.0,-0.011728427475897307,-1.4186050637852299,0.6428581159940182,38.030727773020494,36.36688993073574,0.5492453153200714,2.285600197217043,2.118983655418816,2.403010403785558,16.474026686502064,1.0400009155273473,-1.8058768993271386,-1.8769996643066378,-4.994893542687805,1.2408942140745296,-3.4359466034972215,-0.3180527251160541,1.6609962631022839,10.958900530400237,-25.31382063156638,1.5589469391905837,5,0.26000022888183594,1.7749996185302734,1.91749906539917,0.9699993133544922,-3.3999996185302734,4,-0.10618362179647933,1.4761922062115895,32.400001525878906,-1.02563663662195,33.09000015258789,-1.6545474722394118,32.790000915527344,-0.10618362179647933
4956,2019-05-27,32.419998168945305,32.470001220703125,32.0,32.0,124113.0,0.012492120720274613,-1.23811080835604,-0.7777730682829521,38.8591812477391,36.40514785420817,0.1089738317948985,1.7351372153162785,1.7634542891742981,1.9316962126004356,17.179149660693035,0.470001220703125,-1.8663353054983531,-1.3250019073486428,-4.418372896373434,1.768369081676152,-2.8716874018610383,0.2216835871637528,0.9937188264584051,38.3560212160005,1.5662669373455387,1.5466854945123971,5,-0.25499725341796164,1.37500190734864,1.4950013160705637,0.5700016021728587,-3.299997329711907,0,-0.11906227393622626,-1.4186050637852299,32.02000045776367,1.4761922062115895,32.400001525878906,-1.02563663662195,33.09000015258789,-0.11906227393622626
4957,2019-05-28,32.259998321533196,32.360000610351555,31.959999084472656,32.15999984741211,557044.0,-0.004935220741788093,1.6666497126291415,0.23809264305175823,33.33332125768375,36.414641590932135,0.04305285078368115,1.6721337937892073,1.9421568962561082,2.023675007742831,17.450919368831062,0.45999908447264914,-1.9580595763410855,-1.2890016555786232,-4.2255290597779975,1.6475257486207475,-2.757265357678307,0.17926204652106037,0.9078213264452515,27.397120685600505,-4.625947169073683,1.468263702099686,5,0.0800018310546946,1.5350017547607493,2.047502040863044,1.1000022888183665,-2.9499988555908097,1,-0.10229384404083575,-1.23811080835604,32.419998168945305,-1.4186050637852299,32.02000045776367,1.4761922062115895,32.400001525878906,-0.10229384404083575
4958,2019-05-29,32.009998321533196,32.290000915527344,31.8799991607666,31.979999542236328,541761.0,-0.007749535431101573,-2.5652397459075953,0.2999923704890019,39.661004821605765,36.60559695180949,0.39756797944816213,1.7171925182420793,2.194477928561845,2.1900972471487066,17.704517440711165,0.4100017547607422,-1.8356358664689765,-1.3530015945434641,-4.176959780377665,1.4709565912907365,-2.7649806874605645,0.058977498373636195,0.9315957668140058,10.86939094811705,-23.609903124075572,1.4119790929170999,5,0.5650014877319407,1.7850017547607493,2.3425021171569895,1.3950023651123118,-2.929998397827145,2,-0.09965631971192757,1.6666497126291415,32.259998321533196,-1.23811080835604,32.419998168945305,-1.4186050637852299,32.02000045776367,-0.09965631971192757
4959,2019-05-30,32.06999969482422,32.459999084472656,31.95000076293945,32.009998321533196,206055.0,0.0018744572457742859,-4.666758503761605,2.000127161750456,36.124404752126836,36.52585077327842,0.33168719461065166,1.414687950351869,2.1252922189831835,2.035480204669028,18.508179878654243,0.5099983215332067,-1.874753589742113,-1.0930002212524386,-3.665077652676082,1.479077210171205,-2.379038936964264,0.19303849445938326,0.6634668786622413,20.19220188533938,-14.788810225131975,1.2860387157118223,5,0.5200004577636719,1.2900009155273438,2.627500057220459,1.6800003051757812,-3.549999237060547,3,-0.09697538634069536,-2.5652397459075953,32.009998321533196,1.6666497126291415,32.259998321533196,-1.23811080835604,32.419998168945305,-0.09697538634069536
4960,2019-05-31,32.049999237060554,32.139999389648445,31.309999465942386,31.5,334671.0,-0.0006236500765197661,1.2739738196639805,9.166444147751593,44.80711729512003,37.88570738489199,0.3474677330289353,1.2133666854599525,2.106027743892348,1.9494094635635477,19.507508481863795,0.8299999237060582,-1.6557875578611245,-0.9330005645751882,-3.2649123020148068,1.3989111728644303,-2.098956433294994,0.23295530414462107,0.4919900227540239,63.792987215851205,23.57851038583337,1.1659558687198093,5,0.2650003433227468,1.3100013732910085,2.6475005149841238,1.700000762939446,-3.5000000000000036,4,-0.09921992117085643,-4.666758503761605,32.06999969482422,-2.5652397459075953,32.009998321533196,1.6666497126291415,32.259998321533196,-0.09921992117085643
4961,2019-06-03,31.670000076293945,32.0,31.239999771118164,31.670000076293945,265986.0,-0.011856448356079907,1.3030315290581742,0.0,33.22476359288497,37.449529708604025,0.7148514951180829,1.4304285773351069,2.452175240513313,2.230269858555161,21.319762458864055,0.8099994659423899,-1.5532831368784201,-1.1629998207092314,-3.4228374500831507,1.096837808664688,-2.292918635396191,-0.03308100602227171,0.7899990081787109,35.24594649102373,-6.194144429610866,1.1299188146869596,6,0.6099996566772461,1.6900005340576172,3.0274996757507324,2.0799999237060547,-2.610000610351559,0,-0.0963056277143357,1.2739738196639805,32.049999237060554,-4.666758503761605,32.06999969482422,-2.5652397459075953,32.009998321533196,-0.0963056277143357
4962,2019-06-04,32.330001831054695,32.610000610351555,31.26000022888184,31.32999992370605,295626.0,0.02083996694571466,-1.3684190272867622,100.0,57.69231396235035,39.75647207196061,-0.019291875100172717,0.5970531879255176,1.753042830204656,1.5084497784990205,23.033528920503283,1.350000381469716,-1.4155777714459958,-0.37349824905394513,-2.4161825121400042,1.669186014032114,-1.3948403805969747,0.6478438824890844,-1.990001678466804,79.56214541784229,34.368688390712094,1.021342131543029,6,-0.09000110626221414,1.029998779296868,2.4949984550476003,1.4199981689453054,-3.2500019073486435,1,-0.0992886115069106,1.3030315290581742,31.670000076293945,1.2739738196639805,32.049999237060554,-4.666758503761605,32.06999969482422,-0.0992886115069106
4963,2019-06-05,32.259998321533196,32.97999954223633,32.150001525878906,32.419998168945305,307590.0,-0.0021652800976416087,-3.3684860409787505,-0.15999954223719953,49.13147148636633,41.20714513209973,-0.08873728273050574,0.41172256288501075,1.8000262799405178,1.5195920910650003,24.065957146515878,0.8299980163574219,-1.2169296362535462,-0.26800165176392454,-1.7187305964865658,1.1827272929587203,-0.9933661241252452,0.4573628205973961,-1.8745981597900325,58.620614056722395,12.592913641882937,0.7253644723613217,6,-0.14999866485594993,1.1000022888183665,2.675001621246345,1.490001678466804,-3.3599987030029226,2,-0.09144448261244076,-1.3684190272867622,32.330001831054695,1.3030315290581742,31.670000076293945,1.2739738196639805,32.049999237060554,-0.09144448261244076
4964,2019-06-06,32.330001831054695,32.650001525878906,32.029998779296875,32.43000030517578,361350.0,0.002169978709353204,1.296302575622713,0.6249910592947128,50.24510308073498,42.56429794406801,-0.18965914938222994,0.23483351657255014,1.7144339157597699,1.4143279594805236,25.637394461010544,0.6200027465820312,-1.1163443995818412,-0.12249822616576722,-1.4364535073752762,1.1914570550437418,-0.7794758667705182,0.5344794144389873,-1.840817694091804,62.643804788323045,16.11850956980289,0.656977640604754,6,-0.2200021743774485,1.0149974822997976,2.7799983024597097,1.4199981689453054,-3.8300018310546946,3,-0.10052588070770985,-3.3684860409787505,32.259998321533196,-1.3684190272867622,32.330001831054695,1.3030315290581742,31.670000076293945,-0.10052588070770985
4965,2019-06-07,32.52000045776367,32.700000762939446,32.09999847412109,32.34999847412109,408100.0,0.005876851715067799,1.264148498960021,-1.700045777065882,53.46062628313385,44.186680725778544,-0.3366795149684876,-0.1079800743926782,1.4875214840762752,1.2005135310618655,27.271575077475553,0.6000022888183594,-1.0317130712326232,0.1610003471374526,-0.7878583163424793,1.1098590106173845,-0.3134289846025098,0.6354296788774185,-1.931183704589845,73.56326752979685,26.186155264964754,0.4744293317399653,6,-0.4100008010864258,0.8249988555908203,2.6299996376037598,1.2299995422363281,-3.9700012207031214,4,-0.12300122828088889,1.296302575622713,32.330001831054695,-3.3684860409787505,32.259998321533196,-1.3684190272867622,32.330001831054695,-0.12300122828088889
4966,2019-06-11,32.689998626708984,33.09999847412109,32.56999969482422,32.639999389648445,351738.0,0.005227495896443779,-4.578974842893494,0.29410972736446966,48.68418146701094,45.89233186014822,-0.5189204370025919,-0.29798154497443363,1.3014889725857657,0.9961096477687974,27.792545515056986,0.5799980163574148,-0.8724672683984807,0.33399858474731303,-0.6100219013604828,1.2780190708551125,-0.13801165830658846,0.806008827801211,-2.005534561972656,77.71737834680425,31.48151868414398,0.4720102430538991,6,-0.5199995040893555,0.6550006866455078,2.4600014686584473,1.5550012588500977,-4.639999389648434,1,-0.1266442203599818,1.264148498960021,32.52000045776367,1.296302575622713,32.330001831054695,-3.3684860409787505,32.259998321533196,-0.1266442203599818
4967,2019-06-12,32.689998626708984,32.81999969482422,32.450000762939446,32.529998779296875,211363.0,0.0,-1.3125230970971582,3.200045777066145,44.28569871553838,46.40618673725184,-0.5045714811541089,-0.40042047839071415,1.356047426156536,0.9567241520657745,28.381383323349247,0.36999893188477273,-0.714439297990829,0.3859986305236802,-0.32521679380310786,1.0972140548504683,0.03039091836028973,0.7416063426870743,-1.8606024974095696,61.6822463225599,19.90514009222081,0.35560771216339365,6,-0.5199995040893555,0.6550006866455078,2.2975010871887207,1.5550012588500977,-6.6699981689453125,2,-0.11104311144879486,-4.578974842893494,32.689998626708984,1.264148498960021,32.52000045776367,1.296302575622713,32.330001831054695,-0.11104311144879486
4968,2019-06-13,33.139999389648445,35.689998626708984,32.959999084472656,34.580001831054695,804251.0,0.01376570149415035,-2.0333276819395345,-9.000023841880648,61.34963976919952,49.2089906280377,-0.8687871440769257,-0.7693662655684363,0.9443925342177053,0.4588568161683284,27.617730504238914,3.0,-0.577266724728247,0.7594994544982967,0.03360326369585209,1.4853956453007413,0.3965513590970744,1.122447549899519,-2.174367119659731,30.32788679312165,-11.403364835918126,0.3629480954012232,6,0.3249998092651296,0.20499992370604758,1.630000591278069,1.1050004959106374,-7.139999389648445,3,-0.1225105473964061,-1.3125230970971582,32.689998626708984,-4.578974842893494,32.689998626708984,1.264148498960021,32.52000045776367,-0.1225105473964061
4969,2019-06-14,31.649999618530273,33.049999237060554,31.43000030517578,33.049999237060554,574507.0,-0.044960766401932584,1.3142848189993641,0.9722203089899596,45.76658529527431,49.315598183610405,0.6206368999918013,0.7031270752119312,2.4262335811482814,1.892318782415714,26.341854285322757,1.7099990844726634,-0.39547196398397233,-0.6965002059936509,-1.4926561789120427,0.09965576692474443,-1.0945781924528504,-0.298422219534455,-0.3064180400039369,5.164305165155861,-38.78810411049499,0.39807798645919695,6,1.8149995803833008,1.3950004577636719,3.1200003623962402,2.5950002670288086,-5.799999237060543,4,-0.08688783675023948,-2.0333276819395345,33.139999389648445,-1.3125230970971582,32.689998626708984,-4.578974842893494,32.689998626708984,-0.08688783675023948
4970,2019-06-17,29.239999771118164,31.809999465942386,29.18000030517578,31.65999984741211,1138200.0,-0.07614533574910742,-1.0708662895521586,1.728571954065574,25.078408985934615,48.410447671727034,2.8945089227337917,3.026508091793474,4.798612534008839,4.233747551811653,25.416756374147887,2.629999160766605,-0.3561400438718536,-2.9529999732971177,-4.554881796638213,-1.3511181499560223,-3.753940884967662,-2.15205906162657,6.44999885559082,0.9216510201534434,-41.93186462672316,0.8009409116705475,6,3.1949996948242188,3.1949996948242188,5.732501029968262,5.005000114440918,-3.239999771118164,0,-0.02530778990802518,1.3142848189993641,31.649999618530273,-2.0333276819395345,33.139999389648445,-1.3125230970971582,32.689998626708984,-0.02530778990802518
4971,2019-06-18,29.3700008392334,29.38999938964844,28.3700008392334,29.09000015258789,968784.0,0.0044460009963351865,5.375035017970806,-0.11570275942896191,27.24414302032953,45.02731756705805,2.6864520455987133,2.8156151678354675,4.5646705988475915,4.038588295035424,24.930743131140193,1.0199985504150426,-0.2918809059069858,-2.6799989700317397,-4.718966445589992,-0.6410314944734878,-3.6994827078108656,-1.6605152322526138,6.18979782104492,13.66120631499351,-29.860770753993716,1.0194837377791255,6,2.659998893737793,2.659998893737793,5.729999542236328,4.874999046325684,-2.720001220703125,1,-0.02791969965072194,-1.0708662895521586,29.239999771118164,1.3142848189993641,31.649999618530273,-2.0333276819395345,33.139999389648445,-0.02791969965072194
4972,2019-06-19,30.149999618530273,30.479999542236328,28.84000015258789,29.38999938964844,806436.0,0.026557669629172276,1.3098581711751283,2.7142798754776747,36.48258090629482,43.62188528038344,1.748582029318385,1.9264640101775328,3.706671949321013,3.2110372407739973,24.182906113414194,1.6399993896484375,-0.31237239673690453,-1.7680001258850098,-3.942566676061311,0.40656642429129164,-2.855283400973157,-0.6807168507968591,5.122207128906247,24.31693056441121,-22.371418609667444,1.0872832750881503,6,1.880000114440918,1.880000114440918,4.602499961853027,4.095000267028809,-3.75,2,-0.06965175482718933,5.375035017970806,29.3700008392334,-1.0708662895521586,29.239999771118164,1.3142848189993641,31.649999618530273,-0.06965175482718933
4973,2019-06-20,29.29999923706055,30.60000038146973,29.29999923706055,30.489999771118164,1005868.0,-0.028192384485050237,-1.1848748924111732,-1.5657897048378906,31.94264430436796,41.58827874967599,2.385401442840056,2.6118811809192586,4.4562262954164105,3.995765164614699,23.721856382071618,1.3000011444091797,-0.2446614726141263,-2.4285004615783663,-4.822512721944019,-0.034488201212713676,-3.625506591761191,-1.2314943313955418,5.696119274047842,19.871767440325076,-28.921950343274485,1.197006130182826,6,2.730000495910641,2.730000495910641,5.444999694824215,4.945000648498532,-2.899999618530277,3,-0.11194535374417769,1.3098581711751283,30.149999618530273,5.375035017970806,29.3700008392334,-1.0708662895521586,29.239999771118164,-0.11194535374417769
4974,2019-06-21,29.149999618530273,29.649999618530273,28.690000534057614,29.31999969482422,1422019.0,-0.005119441038774708,1.3132510185932125,0.1428571428571433,31.41027067460685,39.138239237617434,2.2762526047314395,2.6413374724851124,4.5390395486985895,4.0808735278719865,23.159921281624843,0.9599990844726598,-0.4115559473383108,-2.4159999847412124,-5.047520344871465,0.215520375389044,-3.7317601648063388,-1.100239804676086,5.581074185703116,22.674392170996068,-23.22143229005545,1.3157601800651277,6,2.880000114440918,2.880000114440918,4.420000076293945,4.645000457763672,-2.5100002288818324,4,-0.10806173789888696,-1.1848748924111732,29.29999923706055,1.3098581711751283,30.149999618530273,5.375035017970806,29.3700008392334,-0.10806173789888696
4975,2019-06-24,28.6200008392334,29.309999465942386,28.43000030517578,29.13999938964844,534700.0,-0.0181817765431449,1.0465127626212245,3.0588136296828403,30.817625906529997,37.153066397564004,2.4527962427701873,3.0604683513806066,5.009782280688995,4.553896357267988,22.417008909283286,0.8799991607666051,-0.5545834526165798,-2.7759987831115716,-5.7063504504928275,0.1543528842696844,-4.241174616802198,-1.3108229494209453,5.856630046399992,11.210764633130378,-34.543744844692185,1.4651758336906275,6,3.409998893737793,3.409998893737793,4.94999885559082,5.174999237060547,-2.180000305175785,0,-0.09678547786645919,1.3132510185932125,29.149999618530273,-1.1848748924111732,29.29999923706055,1.3098581711751283,30.149999618530273,-0.09678547786645919
4976,2019-06-25,28.559999465942386,28.84000015258789,28.309999465942386,28.60000038146973,414338.0,-0.0020964839808376157,1.0384623849173014,0.07692505199373455,24.35374004903059,34.93840432350758,2.084562308340267,2.968666125663624,5.014411489778819,4.556633084160449,21.65824583324919,0.5300006866455043,-0.7293038623343904,-2.6430002212524393,-5.789841866401343,0.5038414238964606,-4.216421043826887,-1.0695793986779911,5.672366217835002,10.917026203128383,-29.29859946604883,1.57342082257445,6,3.4399995803832972,3.4399995803832972,5.010000228881832,5.235000610351559,-1.4899997711181676,1,-0.08963583731838543,1.0465127626212245,28.6200008392334,1.3132510185932125,29.149999618530273,-1.1848748924111732,29.29999923706055,-0.08963583731838543
4977,2019-06-26,28.959999084472656,29.32999992370605,28.5,28.559999465942386,465060.0,0.014005589146010466,-2.192316297972689,-9.999761586877653,28.51563082076595,31.29018110701496,1.2290701495542926,2.4335311131084865,4.551262860294052,4.108937365173674,20.692302637882726,0.8299999237060511,-0.9480538429562237,-2.078000640869142,-5.335597897353075,1.1795966156147912,-3.7067992691111087,-0.4492020126271754,4.917024626234635,28.38425147007364,-9.110696794149288,1.628798628241966,6,1.7200002670288157,3.0399999618530273,4.6100006103515625,4.835000991821289,-1.8799991607666051,2,-0.07976517745060718,1.0384623849173014,28.559999465942386,1.0465127626212245,28.6200008392334,1.3132510185932125,29.149999618530273,-0.07976517745060718
4978,2019-06-27,28.81999969482422,29.36000061035156,28.81999969482422,29.149999618530273,340264.0,-0.004834233220798012,-2.2727335780134457,-0.8250005960470235,27.354813781154363,29.244428716557184,0.7731380694579641,2.447789662008155,4.621315798964602,4.203135786438864,19.61279940638724,0.5400009155273402,-1.185169862754499,-2.0585000991821296,-5.426230953484726,1.309230755120467,-3.7423655263334297,-0.37463467203082956,4.723002561197177,38.05971423935213,3.5911868011212746,1.6838654271512992,6,1.2399997711181676,3.179999351501465,4.600000381469727,4.975000381469727,-1.1900005340576172,3,-0.08396946918526693,-2.192316297972689,28.959999084472656,1.0384623849173014,28.559999465942386,1.0465127626212245,28.6200008392334,-0.08396946918526693
4979,2019-06-28,28.959999084472656,29.11000061035156,28.81999969482422,29.06999969482422,334211.0,0.004857716555548119,2.0526019916480047,0.3333352599485594,26.883098803670848,29.444949807416762,0.23628179725987408,2.174329531947315,4.385441981796987,4.023273015240136,18.691001426215426,0.2900009155273402,-1.4295093937779697,-1.7630006790161126,-5.185834854846867,1.6598334968146418,-3.474417766931488,-0.05158359110073718,4.269023004143996,61.904658103588986,31.043712095276053,1.7114170879153763,6,0.495000839233402,3.0399999618530273,4.267500877380371,4.835000991821289,-1.8199996948242152,4,-0.08839777440859675,-2.2727335780134457,28.81999969482422,-2.192316297972689,28.959999084472656,1.0384623849173014,28.559999465942386,-0.08839777440859675
4980,2019-07-01,28.8700008392334,29.649999618530273,28.8700008392334,29.57999992370605,385716.0,-0.003107674312307296,-1.1971824932033828,6.454501317797166,24.93438793233568,29.188310353195224,0.29980384220333534,2.1227074055940385,4.357200462592608,4.0619415268803465,17.119327244598242,0.779998779296875,-1.8158329050543607,-1.693999004364013,-5.152537741956706,1.7645397332286805,-3.4232683731603615,0.035270364432332,4.063879892022797,41.791142501700804,16.16086568402757,1.7292693687963463,7,0.5849990844726598,3.129998207092285,4.232499122619629,4.924999237060547,-1.7300014495849574,0,-0.07724286057361163,2.0526019916480047,28.959999084472656,-2.2727335780134457,28.81999969482422,-2.192316297972689,28.959999084472656,-0.07724286057361163
4981,2019-07-02,28.6200008392334,28.8700008392334,28.290000915527344,28.79999923706055,334597.0,-0.008659507888211015,2.624981373641766,0.25351919708578874,24.142316859926183,27.817169903598714,0.48302334361542165,2.247735879680093,4.451702355482702,4.2631077889448505,15.562500939503215,0.5799999237060547,-2.0622829130308276,-1.791499042510985,-5.313097043844415,1.7300989588224454,-3.5522980431777,-0.030700041844269776,4.0364470161039705,24.264723413147536,3.062805278911995,1.7607990006667142,7,0.8249998092651367,3.3699989318847656,4.417499542236328,5.174999237060547,-1.4300003051757848,1,-0.07617051856222712,-1.1971824932033828,28.8700008392334,2.0526019916480047,28.959999084472656,-2.2727335780134457,28.81999969482422,-0.07617051856222712
4982,2019-07-03,29.1200008392334,29.239999771118164,28.6299991607666,28.739999771118164,318565.0,0.01747029997688121,-1.0333276113092627,-2.1111358362208312,24.621209293319723,27.003677124593352,-0.19941781956125837,1.5757075757184822,3.7971963864802802,3.7503763895047655,14.599474281367513,0.6199989318847656,-1.954360789145106,-1.1309989929199205,-4.5762081462425,2.3142101604026557,-2.8536035695812103,0.5916055837413694,3.187131260919166,61.029464357089665,39.28899904579902,1.7226045766612885,7,-0.15000057220458984,2.8699989318847656,3.859999656677246,4.674999237060547,-1.5799999237060547,2,-0.07039838891924799,2.624981373641766,28.6200008392334,-1.1971824932033828,28.8700008392334,2.0526019916480047,28.959999084472656,-0.07039838891924799
4983,2019-07-04,29.309999465942386,29.46999931335449,29.04999923706055,29.270000457763672,239815.0,0.006524677926966316,1.3333421636828982,0.10526025197009417,32.326269799561146,27.10545480514383,-0.4334283585025638,1.2157003283153323,3.4642867825842494,3.557244219347904,13.963342387833332,0.4200000762939382,-1.8666978793074591,-0.7935004234313929,-4.127353769103497,2.540352922240711,-2.460427096267445,0.873426249404659,2.6757621394401596,74.99996493841108,49.04924737921988,1.6669266728360526,7,-0.33999919891357777,2.6800003051757777,3.7575006484985316,4.485000610351559,-2.3299999237060582,3,-0.07608323380652215,-1.0333276113092627,29.1200008392334,2.624981373641766,28.6200008392334,-1.1971824932033828,28.8700008392334,-0.07608323380652215
4984,2019-07-05,29.07999992370605,29.440000534057614,29.040000915527344,29.20000076293945,426318.0,-0.00784713566793438,-3.0000190735955745,-3.000095369796119,48.19819781118597,29.036629461216716,-0.23959886836250988,1.2540284907139743,3.5625199518209207,3.782900644808425,13.197389880151148,0.3999996185302699,-1.9103953829682752,-0.8609998703002972,-4.05165602400773,2.329656283407136,-2.4563279471540156,0.7343282065534211,2.610100826488079,58.08821776332279,27.7747091834264,1.5953280768537168,7,-0.10999965667724254,2.909999847412113,4.10500001907349,4.715000152587894,-2.39999961853027,4,-0.0498624747848575,1.3333421636828982,29.309999465942386,-1.0333276113092627,29.1200008392334,2.624981373641766,28.6200008392334,-0.0498624747848575
4985,2019-07-08,28.520000457763672,29.26000022888184,28.40999984741211,29.07999992370605,283881.0,-0.01925720314345214,-1.1794862389808012,4.666629579591483,41.273084531694344,30.91655662595713,0.34053465271998107,1.5800004182458522,3.9902333183270997,4.342601436469181,12.627544816005571,0.8500003814697301,-1.852992363566802,-1.2209993362426772,-4.227110882063236,1.7851122095778784,-2.724055109152957,0.2820564366676024,2.8980923056571157,19.49151309525932,-12.394340870920878,1.5030557729102785,7,0.4499998092651367,3.469999313354492,4.454999923706055,5.274999618530273,-1.159999847412113,0,-0.0483871334489957,-3.0000190735955745,29.07999992370605,1.3333421636828982,29.309999465942386,-1.0333276113092627,29.1200008392334,-0.0483871334489957
4986,2019-07-09,28.54999923706055,28.790000915527344,28.09000015258789,28.40999984741211,755068.0,0.0010518505895995567,1.2580569740970897,-0.24999914850427052,30.58248764040684,31.146207383695007,0.34527781419259185,1.2900837457059922,3.8191219664120872,4.31518980862953,12.615817123553914,0.7000007629394531,-1.7761190436336634,-0.9840005874633739,-3.690299864380446,1.722298689453698,-2.33715022592191,0.36914905099516204,2.6178461785287617,33.33328726208264,0.4697733593326632,1.3531496384585355,7,0.3200006484985316,3.340000152587887,4.287500858306881,5.245000839233395,-1.789999008178711,1,-0.049387036255391537,-1.1794862389808012,28.520000457763672,-3.0000190735955745,29.07999992370605,1.3333421636828982,29.309999465942386,-0.049387036255391537
4987,2019-07-10,29.059999465942386,29.489999771118164,28.40999984741211,28.59000015258789,700695.0,0.017863406042400554,-1.6024096939279666,3.3571525885557985,46.82539402211621,33.30960518824632,-0.16656131475262015,0.5208959431369884,3.1478146340263145,3.816676450901067,12.25698151443663,1.0799999237060547,-1.6339721079346212,-0.2925004005432079,-2.558717658782964,1.973716857696548,-1.425609029663086,0.8406082285766701,1.8000614233467829,69.28568411845754,33.342125241287235,1.133108629119878,7,-0.18999958038330433,2.829999923706051,3.7600007057189906,4.735000610351559,-3.9899997711181676,2,-0.06434958589990225,1.2580569740970897,28.54999923706055,-1.1794862389808012,28.520000457763672,-3.0000190735955745,29.07999992370605,-0.06434958589990225
4988,2019-07-11,29.07999992370605,29.3799991607666,28.6200008392334,29.149999618530273,361891.0,0.0006882470107099081,1.8679247999078712,-0.14893573848995226,49.041098467429705,35.771605150886195,-0.16293674769431377,0.19092378291255585,2.9779207658760036,3.77470511986672,11.610975043918653,0.7599983215332031,-1.43307441560178,-0.06949996948242543,-1.4687247127273046,1.3297247737624538,-0.769112341104865,0.6301124021400142,1.503054891912992,70.71428863369744,31.725261894763662,0.6996123716224398,7,-0.2100000381469691,2.8099994659423864,3.7200007438659703,4.715000152587894,-0.5,3,-0.052957325041919856,-1.6024096939279666,29.059999465942386,1.2580569740970897,28.54999923706055,-1.1794862389808012,28.520000457763672,-0.052957325041919856
4989,2019-07-12,28.899999618530273,29.440000534057614,28.899999618530273,29.0,235812.0,-0.00618983169353593,-9.799977111903646,1.4285831062669574,54.242411631837285,39.0280522286086,0.008557509698825072,0.16267813070778203,2.99188466588717,3.9309857502531855,12.25901697383275,0.5400009155273402,-1.2874681298236048,-0.11200027465820384,-0.8702973211118561,0.6462967717954484,-0.4911487978850282,0.2671482485686205,1.433749730785653,57.857120474984434,14.72005884910493,0.37914852322682524,7,-0.1099996566772461,2.989999771118164,3.835000514984131,4.895000457763672,0.020000457763671875,4,-0.06643598967602993,1.8679247999078712,29.07999992370605,-1.6024096939279666,29.059999465942386,1.2580569740970897,28.54999923706055,-0.06643598967602993
4990,2019-07-15,28.5,29.03000068664551,28.34000015258789,28.88999938964844,374031.0,-0.013840817432876351,1.0596969886754957,3.89997901924511,49.17583007799701,41.809553697283135,0.39174972027756993,0.5316544982786269,3.2313164055752956,4.313161539144339,11.90675895111268,0.6900005340576207,-1.1221791635933265,-0.47499990463256836,-1.2582587398323426,0.3082589305672059,-0.8666293222324555,-0.08337048703268124,1.6093744296431218,29.28571136630232,-17.1864234899196,0.39162941759988734,7,0.28999996185302734,3.3899993896484375,4.227499485015869,5.295000076293945,-0.7600002288818359,0,-0.06385963841488485,-9.799977111903646,28.899999618530273,1.8679247999078712,29.07999992370605,-1.6024096939279666,29.059999465942386,-0.06385963841488485
4991,2019-07-16,28.54999923706055,28.82999992370605,28.3799991607666,28.61000061035156,270026.0,0.0017543591951070248,-1.24999523164659,0.1538499158808834,43.76898656388999,43.93708450512427,0.3696490605438356,0.4396121050575381,3.049612994244928,4.245607909217075,11.100837767432473,0.4500007629394496,-0.9573285662390596,-0.38400058746337606,-1.1660462331342636,0.39804505820751146,-0.7750234102988216,0.007022235372069474,1.357437764877048,18.26079601148421,-29.239438399634672,0.39102282283544404,7,0.24000072479247692,3.340000152587887,4.177500247955319,5.245000839233395,0.20000076293944957,1,-0.04168121395829194,1.0596969886754957,28.5,-9.799977111903646,28.899999618530273,1.8679247999078712,29.07999992370605,-0.04168121395829194
4992,2019-07-17,28.04999923706055,28.56999969482422,27.85000038146973,28.479999542236328,649244.0,-0.01751313531914056,1.3606511243965163,7.1665077245859505,39.45203088551296,44.72883573689669,0.7843952082491263,0.8160584508771009,3.401323841249148,4.730556363677682,11.225483662377709,0.7199993133544886,-0.7764399993434985,-0.7790005683898897,-1.425835709037571,-0.1321654277422084,-1.1024181387137304,-0.45558299806604907,1.675694079942076,12.578543169653303,-34.623944895966176,0.32341757032384033,7,0.6200008392333949,3.720000267028805,4.70749998092651,5.745000839233395,0.9900016784667933,2,-0.04598927070466097,-1.24999523164659,28.54999923706055,1.0596969886754957,28.5,-9.799977111903646,28.899999618530273,-0.04598927070466097
4993,2019-07-18,26.020000457763672,28.10000038146973,25.84000015258789,27.79999923706055,1076760.0,-0.07237072493801644,-1.112150349027077,4.139529107006661,23.465684208786797,41.980778669963456,2.5687621174779203,2.7275727128233243,5.22898499655421,6.737378528886076,11.911328678187852,2.2600002288818395,-0.6069180085382229,-2.6449994087219224,-4.030495469777897,-1.259503347665948,-3.3377474392499096,-1.9522513781939352,3.480609706975006,5.000007947285133,-38.676236913083855,0.6927480305279872,7,1.6449995040893555,4.744998931884766,6.737498760223389,7.774999618530273,2.3500003814697266,3,-0.03651040531231042,1.3606511243965163,28.04999923706055,-1.24999523164659,28.54999923706055,1.0596969886754957,28.5,-0.03651040531231042
4994,2019-07-19,26.0,26.51000022888184,25.61000061035156,26.06999969482422,774267.0,-0.0007686570873101095,-1.1176499627505354,0.03932569821866366,23.76596708408698,40.03554339800709,2.353404572880841,2.6345583281685876,5.104462857330063,6.7352878231327225,12.325308815416424,0.8999996185302805,-0.4799567887876357,-2.5074998855590813,-4.313278416670315,-0.701721354447848,-3.4103891511146998,-1.6046106200034629,2.9881247630375682,11.403490671001967,-31.168202536173446,0.9028892655556172,7,1.5500001907348633,3.3299999237060547,7.404999256134033,7.795000076293945,2.389999389648441,4,0.0992307662963865,-1.112150349027077,26.020000457763672,1.3606511243965163,28.04999923706055,-1.24999523164659,28.54999923706055,0.0992307662963865
4995,2019-07-22,25.85000038146973,26.04999923706055,25.65999984741211,25.940000534057614,403683.0,-0.005769216097318064,1.5161449104154014,1.2857220708445851,24.208538394217044,39.32732681509711,2.329843061857165,2.7050874248816115,5.087486295316044,6.8587466772132935,12.613825937794745,0.38999938964844105,-0.4831715783582382,-2.518999481201167,-4.678676528895924,-0.35932243350641,-3.5988380050485453,-1.4391609573537885,2.597624517138076,7.45341063033169,-35.88763157430734,1.0798385238473784,7,1.6999998092651332,2.8599996566772425,7.40499925613403,7.944999694824215,2.6800003051757812,0,0.11876207541663741,-1.1176499627505354,26.0,-1.112150349027077,26.020000457763672,1.3606511243965163,28.04999923706055,0.11876207541663741
4996,2019-07-23,26.0,26.46999931335449,25.93000030517578,26.25,733267.0,0.005802693087687327,-1.769230016823801,2.7777730682831847,18.92426184200677,36.227201017307166,1.9892807724607522,2.4806496581704423,4.821680988712799,6.684884803548556,12.676473957624001,0.6199989318847585,-0.6148526035270194,-2.2409998893737786,-4.642883937222209,0.16088415847465143,-3.441941913297992,-1.0400578654495654,1.9936050124868068,13.17565913091901,-26.774243205278708,1.2009420239242143,7,1.5250005722045863,2.1050004959106445,6.434999465942383,7.215000152587891,3.3199996948242188,1,0.06692306811992932,1.5161449104154014,25.85000038146973,-1.1176499627505354,26.0,-1.112150349027077,26.020000457763672,0.06692306811992932
4997,2019-07-24,26.649999618530273,26.84000015258789,25.93000030517578,25.96999931335449,509919.0,0.024999985328087337,-1.3947417293667086,-2.720001220703139,25.72990947744171,33.6370689073085,1.0744629597017763,1.7378161158210474,4.029447924125403,6.0108879547318494,12.999623940249784,0.9099998474121094,-0.6587662052113004,-1.475500297546386,-3.952786176311175,1.001785581218403,-2.7141432369287806,-0.23685735816399145,0.9622286896148928,41.76703228015509,5.992516047156329,1.2386429393823941,7,0.8750009536743129,1.455000877380371,5.380000114440918,6.160000801086426,2.8900012969970703,2,0.07879926497295542,-1.769230016823801,26.0,1.5161449104154014,25.85000038146973,-1.1176499627505354,26.0,0.07879926497295542
4998,2019-07-25,26.399999618530273,26.979999542236328,26.26000022888184,26.739999771118164,354274.0,-0.009380863173677922,-1.3225824314430192,-0.4999999999999974,25.63634396386159,30.458616944200095,1.010601808609831,1.8943439451433761,4.199721268980515,6.227529107487484,13.309968498763514,0.7199993133544886,-0.6731876582807175,-1.6045002937316895,-4.173657092128046,0.9646565046646671,-2.8890786929298677,-0.31992189453351116,0.8918722579679148,57.6642061386046,23.691386636349776,1.2845783991981785,7,0.9200010299682617,1.705000877380371,5.630000114440918,6.410000801086426,3.399999618530277,3,0.1000000505736387,-1.3947417293667086,26.649999618530273,-1.769230016823801,26.0,1.5161449104154014,25.85000038146973,0.1000000505736387
4999,2019-07-26,26.399999618530273,26.84000015258789,26.32999992370605,26.32999992370605,258199.0,0.0,-13.571498637600802,-0.20588136296829238,28.542487377320498,28.16602331079159,0.6913903449786858,1.7841983776678951,4.0951394803717704,6.195428346055451,13.637084462850934,0.5100002288818395,-0.8237046491534414,-1.476500320434571,-4.09973473503576,1.146734094166618,-2.7881175277351637,-0.1648831131339783,0.6227728553844543,56.0606016819351,19.419240081246528,1.311617207300594,7,0.8200006484985316,1.2300004959106445,5.630000114440918,6.410000801086426,2.6200008392333984,4,0.07462125943821496,-1.3225824314430192,26.399999618530273,-1.3947417293667086,26.649999618530273,-1.769230016823801,26.0,0.07462125943821496
5000,2019-07-29,26.63999938964844,26.899999618530273,26.18000030517578,26.29999923706055,299696.0,0.009090900552502612,-1.4827647441841807,4.857166212533813,31.45630391965871,26.797947461432564,0.17858299020803514,1.4425255239378636,3.751835262204441,5.922800755777811,14.49231580425135,0.7199993133544922,-1.000073831181652,-1.1250004768371547,-3.759975699635717,1.509974745961408,-2.4424880882364377,0.1924871345621284,-1.029998779296882,67.61900955854871,29.296829822101103,1.3174876113992815,7,0.4500007629394496,0.9900007247924769,5.39000034332275,6.170001029968258,2.4300003051757777,0,0.06569069219573631,-13.571498637600802,26.399999618530273,-1.3225824314430192,26.399999618530273,-1.3947417293667086,26.649999618530273,0.06569069219573631
5001,2019-07-30,26.440000534057614,26.979999542236328,26.170000076293945,26.68000030517578,397136.0,-0.007507464721209445,-1.0769198792013597,-0.7058813629682924,22.933874852613783,24.962596791110432,0.053420537673030566,1.550315787161555,3.846654845374914,6.088996914839985,14.940039504209835,0.8099994659423828,-1.210858545107559,-1.2159993171691923,-3.8822276810067997,1.4502290466684151,-2.549113499087998,0.11711486474961319,-0.804199943542482,48.571485662177096,13.580798925994806,1.333114181918804,7,0.4149999618530309,1.1899995803833043,5.589999198913578,6.369999885559086,2.4899997711181676,1,0.07904690281287063,-1.4827647441841807,26.63999938964844,-13.571498637600802,26.399999618530273,-1.3225824314430192,26.399999618530273,0.07904690281287063
5002,2019-07-31,27.06999969482422,27.190000534057614,26.440000534057614,26.440000534057614,354326.0,0.02382750181699489,-1.3809555526625445,-2.6249990065882822,31.55961414827013,25.861922339941913,-0.8160242929828669,0.7998709055268449,3.0985752086404403,5.430591046667871,15.640930642916489,0.75,-1.375322272015076,-0.4835000991821303,-3.0691547378392663,2.1021545394750056,-1.7763274185107,0.8093272201464394,-1.380431146240241,88.23521711975557,55.37718236472344,1.2928273193285684,7,-0.6699991226196325,0.5600004196166992,4.929999351501465,5.710000038146973,3.4600009918212926,2,0.08311784356725349,-1.0769198792013597,26.440000534057614,-1.4827647441841807,26.63999938964844,-13.571498637600802,26.399999618530273,0.08311784356725349
5003,2019-08-01,27.07999992370605,27.61000061035156,26.95000076293945,27.020000457763672,303476.0,0.0003694210932607689,-5.600036239831155,0.09523737439486396,32.76513796862841,26.86183021600207,-0.7373962344457716,0.6474329337178837,2.9585047919696734,5.386046042747008,16.395880428669386,0.6599998474121094,-1.5396928008299398,-0.3619998931884787,-2.817794896041846,2.093795109664889,-1.5898973946151607,0.8658976082382033,-1.3004054559936549,63.19441041094067,32.114799594969924,1.2278975014266835,8,-0.4449996948242152,0.5500001907348668,4.259999275207527,5.69999980926514,5.719999313354503,3,0.0908419866599699,-1.3809555526625445,27.06999969482422,-1.0769198792013597,26.440000534057614,-1.4827647441841807,26.63999938964844,0.0908419866599699
5004,2019-08-02,27.6299991607666,27.76000022888184,26.51000022888184,26.79999923706055,555339.0,0.020310163907315104,1.2935736471411547,13.833455192803633,41.98893455680095,28.837429789622504,-1.1531284919708433,-0.01767262908100875,2.30438876208904,4.807383280330399,17.325619259082686,1.25,-1.6467463118494514,0.26049938201904155,-2.074321133969896,2.595319898007979,-0.9069108759754272,1.4279096400135103,-1.7039722016430723,91.82383297865428,58.01739846321903,1.1674102579944694,8,-0.784998893737793,9.5367431640625e-07,3.4000000953674316,5.15000057220459,6.30000114440918,4,0.07853782635561046,-5.600036239831155,27.07999992370605,-1.3809555526625445,27.06999969482422,-1.0769198792013597,26.440000534057614,0.07853782635561046
5005,2019-08-05,27.13999938964844,27.56999969482422,27.09000015258789,27.399999618530273,543551.0,-0.017734338979421338,-1.6666737309463133,-0.3132533166038131,37.989769844240655,30.95581956764849,-0.5150633176643424,0.38329154619998107,2.6946816819644575,5.273403133231309,17.80719471974632,0.5399990081787109,-1.47997245611543,-0.16050033569335653,-2.432892350045023,2.11189167865831,-1.2966963428691898,0.9756956714824767,-1.0305751035490793,61.00624026832443,24.191021843232257,1.1361960071758326,8,-0.29499912261963246,0.4900007247924769,3.587500095367428,5.64000034332275,6.5000000000000036,0,0.06927049043458311,1.2935736471411547,27.6299991607666,-5.600036239831155,27.07999992370605,-1.3809555526625445,27.06999969482422,0.06927049043458311
5006,2019-08-06,27.13999938964844,27.6299991607666,26.959999084472656,27.09000015258789,458814.0,0.0,-3.3225619885559587,-0.19230458863663003,41.52699557864109,32.711051356670644,-0.37587592617338217,0.28695400849086283,2.5800239967881886,5.247104019759458,18.116530365719047,0.6700000762939453,-1.3044228405773417,-0.09000034332274964,-2.285353920753767,2.105353234108268,-1.1876771320382566,1.0076764453927574,-0.8655175092708305,53.03022859289682,12.606052466859666,1.0976767887155081,8,-0.17499923706055043,0.41000080108642223,3.587500095367428,5.64000034332275,6.380001068115231,1,0.07111276155414759,-1.6666737309463133,27.13999938964844,1.2935736471411547,27.6299991607666,-5.600036239831155,27.07999992370605,0.07111276155414759
5007,2019-08-07,27.190000534057614,27.63999938964844,26.90999984741211,27.63999938964844,304438.0,0.0018423413977026737,2.2444506610039108,-9.000114442663728,67.25665110966696,37.335529928426794,-0.38132267436183653,0.09452019387640576,2.418740254237246,5.158532810474281,19.126294835342346,0.7299995422363317,-1.1093063282430151,0.05350074768066193,-1.9659232676573062,2.07292476301863,-0.9562112599883221,1.063212755349646,-0.7669668188295802,54.40002441406193,9.102703521808543,1.0097120076689838,8,-0.225000381469723,0.35999965667724965,3.527499675750736,5.579999923706058,6.829999923706058,2,0.06399410580881315,-3.3225619885559587,27.13999938964844,-1.6666737309463133,27.13999938964844,1.2935736471411547,27.6299991607666,0.06399410580881315
5008,2019-08-08,27.540000915527344,27.899999618530273,27.36000061035156,27.45000076293945,333530.0,0.012872393328250409,-2.9999858715154835,-0.20000084771266405,70.69895147024893,42.01958149430773,-0.6175499732268719,-0.39712961941696534,1.9672893838069037,4.764740149532443,20.05978972175693,0.7099990844726598,-0.8799144984551397,0.48050107955932475,-1.333937442283876,2.2949396014025254,-0.4267181813622756,1.387720340480925,-0.9832705489339304,74.10080136121626,23.503402486688984,0.907219260921601,8,-0.5050010681152344,0.009999275207519531,2.9399991035461426,5.229999542236328,6.969997406005852,3,0.1085693417472755,2.2444506610039108,27.190000534057614,-3.3225619885559587,27.13999938964844,-1.6666737309463133,27.13999938964844,0.1085693417472755
5009,2019-08-09,26.979999542236328,27.68000030517578,26.940000534057614,27.40999984741211,497726.0,-0.020334108739091583,-1.9019694374424723,-4.777773068282777,63.68038002890113,45.60003439533467,0.0372988645413912,0.01228480512641994,2.4153069944016288,5.271180741245118,21.252274398990785,0.7399997711181676,-0.7291408108943642,0.016499710083007102,-1.5777300027975905,1.6107294229636047,-0.7806151463572917,0.8136145665233059,-0.26207686541049213,7.070677879567282,-46.96066083117027,0.7971148564402994,8,0.05500030517578125,0.5700006484985352,3.500000476837158,5.790000915527344,7.490001678466797,4,0.2157153370485867,-2.9999858715154835,27.540000915527344,2.2444506610039108,27.190000534057614,-3.3225619885559587,27.13999938964844,0.2157153370485867
5010,2019-08-12,26.68000030517578,27.520000457763672,26.65999984741211,27.239999771118164,287541.0,-0.011119319575632614,-1.8666668785941578,1.3023234151274818,57.94393106447909,49.49004064109748,0.38394484393513295,0.17807304740806273,2.5981723620001738,5.50064120857796,22.124815366384347,0.8600006103515625,-0.5568134538897667,-0.1924995422363267,-1.6160879706615638,1.2310888861889104,-0.904293756448947,0.5192946719762936,1.2199993133544922,1.6129404399515779,-55.207533549015004,0.7117942142126188,8,0.48999977111816406,0.869999885559082,3.799999713897705,6.090000152587891,6.739997863769524,0,0.2717391273265293,-1.9019694374424723,26.979999542236328,-2.9999858715154835,27.540000915527344,2.2444506610039108,27.190000534057614,0.2717391273265293
5011,2019-08-13,27.36000061035156,27.75,26.38999938964844,26.53000068664551,473864.0,0.02548726751865371,-1.4504459920853896,-1.4821441343864505,58.23667145937851,52.454158120109525,-0.16967227746200564,-0.6278397257915991,1.818775186637371,4.758609306158963,23.133225247159476,1.360000610351559,-0.3920605933082335,0.5470006942748995,-0.6651498104816049,1.759151199031404,-0.05907455810335094,1.15307594665315,0.5151990127563515,64.23848170019231,5.286077178478301,0.6060752523782519,8,-0.21500110626220348,0.18999958038330433,3.1199994087219274,4.97500038146973,6.110000610351566,1,0.22953211400590656,-1.8666668785941578,26.68000030517578,-1.9019694374424723,26.979999542236328,-2.9999858715154835,27.540000915527344,0.22953211400590656
5012,2019-08-14,26.76000022888184,27.57999992370605,26.76000022888184,27.53000068664551,303573.0,-0.021929838014795644,-1.12986807100285,-0.9277114801716234,53.86266761952245,54.79832808131997,0.426590876172078,-0.13643304065520923,2.2890802084278654,5.2863918877514315,23.752686947653153,0.8199996948242116,-0.26332231015512875,0.01150026321411346,-1.0516285643544734,1.0746290907827003,-0.5200641505701817,0.5430646769984087,1.0557913848876908,24.503363122493504,-33.18220423412326,0.5315644137842942,8,0.384999275207516,0.7899999618530238,3.6199994087219203,5.475000381469723,6.2399997711181605,2,0.25261585093657146,-1.4504459920853896,27.36000061035156,-1.8666668785941578,26.68000030517578,-1.9019694374424723,26.979999542236328,0.25261585093657146
5013,2019-08-15,25.06999969482422,26.670000076293945,24.209999084472656,26.54999923706055,1750278.0,-0.06315398055316968,1.8604642394563617,1.922076184908675,39.527560284978904,54.524842051117524,2.0131981581425364,1.5586599303306556,3.8293301592018274,6.902396101518995,23.694155974951265,2.5500011444091832,-0.10980665433759285,-1.6310002326965325,-2.896758199729561,-0.36524226566350393,-2.263879216213045,-0.99812124918002,2.688760229980467,24.293796269356353,-32.20944775325971,0.6328789835165134,8,0.9849996566772461,1.755000114440918,5.309999942779541,7.165000915527344,7.540000915527337,3,0.357000433661242,-1.12986807100285,26.76000022888184,-1.4504459920853896,27.36000061035156,-1.8666668785941578,26.68000030517578,0.357000433661242
5014,2019-08-16,28.57999992370605,29.06999969482422,25.190000534057614,25.20000076293945,1082926.0,0.14000798849656482,-1.2823527035828448,-2.2837839231080457,60.083161979288384,56.97966339945616,-1.5062736726455022,-1.8426145475193927,0.20502155611793782,3.341571599397451,22.539962062281244,4.0,0.05128622074432343,1.7499999999999964,0.27625786339493175,3.223742136605061,1.0131289316974623,2.4868710683025306,-4.370000839233395,89.91770144895678,33.382126956057775,0.7368710683025326,8,-1.9400005340576136,-1.7550001144409144,1.7999997138977086,3.6550006866455114,3.7899990081787216,4,0.2074876981685514,1.8604642394563617,25.06999969482422,-1.12986807100285,26.76000022888184,-1.4504459920853896,27.36000061035156,0.2074876981685514
5015,2019-08-19,28.920000076293945,29.76000022888184,28.78000068664551,28.81999969482422,485492.0,0.011896436441410696,-9.888980725011292,0.029585919023437258,62.7049129068847,59.33276532481656,-1.7514068552254258,-2.0457099908635428,-0.25381809098342245,2.9407119132391983,21.111584381746898,1.1800003051757884,0.21886280481326637,1.936500167846681,0.2661357522996255,3.6068645833937367,1.1013179600731533,2.771682375620209,-4.710000991821289,84.864865236396,26.193248096422735,0.8351822077735274,8,-1.9350004196166992,-1.9350004196166992,1.419999599456787,3.315000534057617,3.519998550415039,0,0.19190875275821928,-1.2823527035828448,28.57999992370605,1.8604642394563617,25.06999969482422,-1.12986807100285,26.76000022888184,0.19190875275821928
5016,2019-08-20,27.739999771118164,29.10000038146973,27.739999771118164,28.63999938964844,632607.0,-0.04080222344615558,-2.0222248595449144,-8.999961853172898,53.2492718870036,57.77638985563174,-0.5334433015630964,-0.7680476912979586,0.7857004125412672,4.06211315309659,20.345923220744144,1.360000610351566,0.26384083580860107,0.6694998741149902,-0.9660716239812999,2.3050713722112803,-0.14828587493315482,1.4872856231631353,-3.308000640869139,63.60360286054119,8.3133681714569,0.8177857490481448,8,-0.755000114440918,-0.755000114440918,2.5999999046325684,4.479999542236328,4.460000991821282,1,0.2047584154539519,-9.888980725011292,28.920000076293945,-1.2823527035828448,28.57999992370605,1.8604642394563617,25.06999969482422,0.2047584154539519
5017,2019-08-21,28.75,29.11000061035156,27.809999465942386,27.809999465942386,425122.0,0.03640952549442367,-1.7659583102524048,-1.0444454805354908,57.38284523379688,56.29682249602596,-1.4515303674025013,-1.6998043792820354,-0.3559417575177193,3.0339197605868407,19.955034148355043,1.3700008392333949,0.4083397320918358,1.5745000839233398,-0.2102362007234433,3.359236368570123,0.6821319415999483,2.4668682262467314,-4.104880825805662,81.80180143027056,26.374924594124366,0.8923681423233908,8,-1.765000343322754,-1.765000343322754,1.5899996757507324,3.469999313354492,3.259998321533196,2,0.1641739555027173,-2.0222248595449144,27.739999771118164,-9.888980725011292,28.920000076293945,-1.2823527035828448,28.57999992370605,0.1641739555027173
5018,2019-08-22,29.040000915527344,29.81999969482422,28.670000076293945,28.670000076293945,400217.0,0.010086988366168503,-5.216200054642837,0.3936176904456106,56.38009557452163,55.48567977887268,-1.683408549255887,-1.8781772280187035,-0.7914360389918791,2.716050336184786,19.483243721346604,1.1499996185302734,0.5391777899915056,1.7325009346008287,-0.1954966658721773,3.6604985350738346,0.7685021343643257,2.6964997348373316,-4.190286499145504,83.15337104364123,30.99492624164975,0.9639988002365029,8,-2.0250015258789062,-2.0250015258789062,1.1799988746643066,3.0599985122680664,3.4199981689453125,3,0.1363636005381561,-1.7659583102524048,28.75,-2.0222248595449144,27.739999771118164,-9.888980725011292,28.920000076293945,0.1363636005381561
5019,2019-08-23,28.3700008392334,29.540000915527344,28.36000061035156,29.25,646012.0,-0.023071627244188653,-1.6222240118340308,-2.378370715563414,55.47640638022254,55.21151036951085,-0.8889881611792845,-1.1099289622707573,-0.22968005103760802,3.3391535060548208,19.063240355675482,1.1800003051757848,0.5284495438101615,0.9640007972717299,-0.970064241419454,2.898065835962914,-0.0030317220738638184,1.9310333166173237,-3.2220693061450163,30.288514001131574,-19.89355234212156,0.9670325193455921,8,-1.355001449584961,-1.355001449584961,0.844998836517334,2.7249984741210938,4.35999870300293,4,0.14945363573111292,-5.216200054642837,29.040000915527344,-1.7659583102524048,28.75,-2.0222248595449144,27.739999771118164,0.14945363573111292
5020,2019-08-26,28.38999938964844,28.61000061035156,27.899999618530273,28.170000076293945,165170.0,0.0007049189222223529,1.151512436747009,-0.24999945813908023,55.555553671755085,54.91360839310824,-0.7162342540506828,-1.0457140093230457,-0.2822286785752972,3.2712595325872016,18.615503710937524,0.7100009918212855,0.47048017183787394,0.8964993476867704,-1.0499553886490318,2.8429540840225727,-0.0767280204811307,1.8697267158546715,-2.961743766855907,31.249982806352012,-17.80462784655838,0.9732273681679015,8,-1.3750000000000036,-1.3750000000000036,0.05000066757201793,2.590000152587887,3.9700012207031143,0,0.14019019470946237,-1.6222240118340308,28.3700008392334,-5.216200054642837,29.040000915527344,-1.7659583102524048,28.75,0.14019019470946237
5021,2019-08-27,28.53000068664551,28.56999969482422,28.040000915527344,28.5,265753.0,0.004931359633917998,8.63645506407033,0.1363671830973844,55.90828784740143,55.14089952953923,-0.751886565046199,-1.0762915436005613,-0.4580153016468138,3.0504789708759503,18.24551011922746,0.529998779296875,0.48636230689035287,0.9320006370544469,-1.0006727791044305,2.8646740532133244,-0.03433607102499181,1.8983373451338856,-2.8382404195310755,35.82095217489917,-12.038762232651045,0.9663367080794394,8,-1.5150012969970739,-1.5150012969970739,-0.4000005722045934,2.14999961853027,3.4699993133544886,1,0.13704864514404602,1.151512436747009,28.38999938964844,-1.6222240118340308,28.3700008392334,-5.216200054642837,29.040000915527344,0.13704864514404602
5022,2019-08-28,29.31999969482422,29.459999084472656,28.07999992370605,28.479999542236328,497728.0,0.02769011528795695,1.464286565781458,27.99936423167066,57.55517142332542,57.14396743379996,-1.2745987416817002,-1.780363539137241,-1.3005031334106931,2.1928950368089986,17.844513931565885,1.3799991607666051,0.582475783427526,1.6094996452331536,-0.4514505412382519,3.670449831704559,0.5790245519974526,2.6399747384688546,-3.3805450620471973,73.95833436813616,28.202716181835513,1.0304750932357019,8,-1.8149995803833008,-2.3050003051757812,-1.5049991607666016,1.3299999237060547,4.279998779296868,2,0.09822650402767996,8.63645506407033,28.53000068664551,1.151512436747009,28.38999938964844,-1.6222240118340308,28.3700008392334,0.09822650402767996
5023,2019-08-29,29.540000915527344,29.82999992370605,29.229999542236328,29.45000076293945,316401.0,0.007503452353103679,-1.2641413014531633,0.10714301933234151,61.18881480315633,57.26681774756307,-0.8871418569287215,-1.9042500588430258,-1.544116704898478,1.9004732180653505,17.839031847600406,0.600000381469723,0.6435350727195157,1.7065008163452156,-0.48547796781718233,3.8984796005076134,0.6105114242640148,2.8024902084264163,-3.367713579027491,84.97414702987338,32.907207772205176,1.0959893920811994,8,-0.7550010681152344,-2.5200014114379883,-1.7250003814697266,1.1099987030029297,4.159999847412102,3,0.08361534629159495,1.464286565781458,29.31999969482422,8.63645506407033,28.53000068664551,1.151512436747009,28.38999938964844,0.08361534629159495
5024,2019-08-30,29.79999923706055,30.06999969482422,29.540000915527344,29.79999923706055,312789.0,0.008801567822448675,-1.0384700030810936,0.0,63.68420400998247,57.37562787012949,-1.0682186380856322,-2.101064569963693,-1.8203573336596897,1.587193193227396,17.43282963045583,0.529998779296875,0.7921660085940481,1.857999134063725,-0.500096592501766,4.216094860629216,0.6789512707809813,3.0370469973464687,-3.335094893584202,87.55758302899274,27.906107977095488,1.1790478632827446,8,-0.894999504089359,-2.659999847412113,-2.0874986648559606,0.850000381469723,3.389999389648434,4,0.08926174213132243,-1.2641413014531633,29.540000915527344,1.464286565781458,29.31999969482422,8.63645506407033,28.53000068664551,0.08926174213132243
5025,2019-09-02,29.020000457763672,29.940000534057614,29.020000457763672,29.79999923706055,258230.0,-0.02617445635122162,-1.3589782464102573,-100.0,57.217390640922225,57.816529953898225,-0.304572063474712,-1.2363896031267174,-1.0489133379143176,2.316497912071611,17.079957265554643,0.9200000762939418,1.183198387708373,0.9840003013610854,-1.389319950463829,3.3573205531859998,-0.20265982455137177,2.1706604272735426,-2.194586579152535,48.27586854883567,-10.349434957588322,1.1866601259124576,9,-0.0800008773803711,-1.8800010681152344,-1.5950002670288086,1.6299991607666016,4.6100006103515625,0,0.12784283342353042,-1.0384700030810936,29.79999923706055,-1.2641413014531633,29.540000915527344,1.464286565781458,29.31999969482422,0.12784283342353042
5026,2019-09-03,29.06999969482422,29.15999984741211,28.790000915527344,28.940000534057614,292227.0,0.0017229233725657433,1.3870939955331048,-0.1666658515591415,60.54794386924956,58.16820758005964,-0.16323673311329046,-1.1956879821982973,-1.1051284245902089,2.218454793211439,16.649933209732232,0.3699989318847656,1.1303924378556651,0.9374995231628418,-1.4393703976281174,3.314369443953801,-0.2509354372326378,2.1259344835583214,-1.9201272345917744,49.748737938894,-12.64778217169792,1.1884349603954802,9,-0.08500003814697266,-1.9300003051757812,-1.7099995613098145,1.5799999237060547,4.680000305175781,1,0.11317512728124002,-1.3589782464102573,29.020000457763672,-1.0384700030810936,29.79999923706055,-1.2641413014531633,29.540000915527344,0.11317512728124002
5027,2019-09-04,28.93000030517578,29.32999992370605,28.93000030517578,29.270000457763672,241204.0,-0.00481594052694001,-1.3529378765609188,-2.6154026732396543,70.53192313951283,59.74063286505866,0.005566183222491361,-0.9682932943531171,-0.9859950031921407,2.3035199827732775,16.09264132251127,0.3999996185302699,1.0125772594571956,0.7105001449584947,-1.6484245156091148,3.069424805526104,-0.4689621853253101,1.8899624752422994,-1.4881151214841601,10.937462747061488,-53.95397667690227,1.1794623302838048,9,0.054999351501464844,-1.7900009155273438,-1.6875,1.7199993133544922,5.540000915527344,2,0.1061182047161946,1.3870939955331048,29.06999969482422,-1.3589782464102573,29.020000457763672,-1.0384700030810936,29.79999923706055,0.1061182047161946
5028,2019-09-05,30.53000068664551,30.6299991607666,28.95000076293945,29.09000015258789,599761.0,0.05530592342176632,1.0487816791904498,-4.235293787656104,63.01736528105008,60.578517187372825,-1.5207766980528739,-2.4588727286004506,-2.584186130475505,0.6554155208296457,16.014310755393797,1.6999988555908203,1.1394460970628018,2.1610005378723187,-0.3879387630976048,4.709939838842242,0.8865308873873587,3.4354701883572787,-2.8253040518406287,94.56529513656751,31.48294328240707,1.2744696504849615,9,-1.2650012969970739,-3.1100015640258825,-3.5150003433227575,0.11999893188476207,3.870000839233395,3,0.10055675461607372,-1.3529378765609188,28.93000030517578,1.3870939955331048,29.06999969482422,-1.3589782464102573,29.020000457763672,0.10055675461607372
5029,2019-09-06,32.799999237060554,33.400001525878906,30.36000061035156,30.45000076293945,1385465.0,0.07435304616314631,-1.403163938578817,1.6319427795622405,70.59448354870656,62.249509395923,-3.4601696419944155,-4.501278283245423,-4.830473831595938,-1.662908892837244,16.08457476087964,3.0400009155273473,1.1986214621015705,4.139999103546149,0.9986954746217869,7.281302732470511,2.569347289083968,5.71065091800833,-4.744266299140264,86.98476769241478,25.556552829595624,1.5706518144621815,9,-2.079998016357429,-3.9949989318847727,-5.667499065399177,-2.1499996185302805,2.7900009155273366,4,0.027439071549184124,1.0487816791904498,30.53000068664551,-1.3529378765609188,28.93000030517578,1.3870939955331048,29.06999969482422,0.027439071549184124
5030,2019-09-09,33.93000030517578,34.290000915527344,32.950000762939446,33.0,760769.0,0.03445125287803186,-1.6019451275517542,0.39574506767439493,83.03096317879596,65.26313998830017,-4.15904733027817,-5.333742182686628,-5.920243116600414,-2.8447358626071058,16.029667974548296,1.4900016784667898,1.2944358876853315,4.9075001716613755,1.1211987458902541,8.693801597432497,3.014349458775815,6.800650884546936,-5.126069764941285,93.45453435724433,30.96715015383755,1.8931507128855614,9,-2.744999885559082,-4.680000305175781,-6.692500114440918,-3.280000686645508,1.6300010681152344,0,-0.021809657288859974,-1.403163938578817,32.799999237060554,1.0487816791904498,30.53000068664551,-1.3529378765609188,28.93000030517578,-0.021809657288859974
5031,2019-09-10,33.639999389648445,34.15999984741211,32.580001831054695,34.040000915527344,500551.0,-0.008547035452961649,3.9374985098824373,-0.43010902647316235,78.26589990496333,67.56433204181549,-3.428509515787315,-4.794977428528135,-5.584491281448287,-2.624580779825962,15.603075866478221,1.5799980163574148,1.4654669169594747,4.303499317169198,0.08120639320712542,8.52579224113127,2.1923528551881617,6.414645779150234,-3.958297589367092,87.8731072413765,26.679285133593496,2.1111464619810367,9,-2.099998474121101,-4.389999389648445,-6.402499198913581,-2.989999771118171,1.9599990844726491,1,-0.00029721527094572764,-1.6019451275517542,33.93000030517578,-1.403163938578817,32.799999237060554,1.0487816791904498,30.53000068664551,-0.00029721527094572764
5032,2019-09-11,33.52000045776367,34.040000915527344,33.130001068115234,33.790000915527344,394325.0,-0.003567150239654815,1.3636345621275099,0.6749985694939943,76.41510494921229,69.25614205804392,-2.9615231019452146,-4.366438955740545,-5.435311503707133,-2.5766329025654535,15.153430190808187,0.9099998474121094,1.656987165435563,3.8455003738403306,-0.5854979019354758,8.276498649616137,1.6300012359524274,6.060999511728234,-3.100970799042962,85.5805161842456,26.04229477516195,2.2154991378879036,9,-1.9799995422363281,-4.270000457763672,-6.262500286102295,-2.8700008392333984,2.0,2,0.006861561428858964,3.9374985098824373,33.639999389648445,-1.6019451275517542,33.93000030517578,-1.403163938578817,32.799999237060554,0.006861561428858964
5033,2019-09-12,34.02000045776367,34.09999847412109,33.380001068115234,33.560001373291016,487540.0,0.014916467576723935,1.322590569009678,-1.703697424377287,83.99520201724599,71.51291961440653,-3.083464360400452,-4.38644335647151,-5.905844129074989,-3.1402807798627244,12.886376649832492,0.7199974060058523,1.8731886778958398,3.898000335693361,-0.3801477179603552,8.176148389347073,1.7589263088665064,6.037074362520219,-2.981615397953899,93.1297598779297,28.656854085859635,2.1390740268268567,9,-2.479999542236328,-4.770000457763672,-6.762500286102295,-3.3700008392333984,2.299999237060547,3,0.013227535475730967,1.3636345621275099,33.52000045776367,3.9374985098824373,33.639999389648445,-1.6019451275517542,33.93000030517578,0.013227535475730967
5034,2019-09-13,34.509998321533196,34.759998321533196,34.09000015258789,34.299999237060554,408865.0,0.014403229193893363,-1.1269875870420605,0.4565206574560585,84.85195012389079,74.58342622362525,-3.1682647110923305,-4.647691548893839,-6.3526585396986235,-3.6834204484321873,13.378592789538612,0.7399978637695241,2.0428095075545656,4.091498279571525,-0.5437360173394055,8.726732576482458,1.773881131116056,6.40911542802699,-2.9513547248086134,88.5320916298757,19.0364493300104,2.3176171484554664,9,-2.734998703002926,-5.02499961853027,-7.21749830245971,-3.8599987030029226,1.7800025939941477,4,-0.0031873891916608388,1.322590569009678,34.02000045776367,1.3636345621275099,33.52000045776367,3.9374985098824373,33.639999389648445,-0.0031873891916608388
5035,2019-09-16,34.470001220703125,34.84999847412109,34.040000915527344,34.5,319554.0,-0.0011590003701945628,1.2191843815973984,-0.14285195277021856,84.21662932903229,77.21328016360111,-2.5411099183715535,-4.395966826210184,-6.250999187673415,-3.693026102226117,14.519863121319748,0.8099975585937429,2.171827483452571,3.774001121520996,-1.1396676698484711,8.687669912890463,1.317166725836259,6.23083551720573,-2.335113773512994,83.26000813355178,9.11211283799038,2.456834395684734,9,-2.580001831054691,-4.9400024414062536,-7.177501201629639,-3.8200016021728516,2.059997558593757,0,0.03249198991069613,-1.1269875870420605,34.509998321533196,1.322590569009678,34.02000045776367,1.3636345621275099,33.52000045776367,0.03249198991069613
5036,2019-09-17,33.419998168945305,34.5,32.939998626708984,34.5,472687.0,-0.03046135812513906,1.8888865341414827,36.00152594099718,72.9306535425074,77.47980576393385,-0.9042616064291735,-3.055258941631294,-5.151230768157237,-2.702428540503025,14.640770855748366,1.5600013732910156,2.2433000250966764,2.439998149871819,-2.4104772074767027,7.290473507220337,0.014760471197561742,4.86523582854608,-0.7420885163689803,25.130868093349967,-47.01517203906497,2.4252376786742595,9,-1.519998550415039,-3.889999389648434,-6.059998035430901,-2.769998550415032,2.6100006103515767,1,0.06403361225597726,1.2191843815973984,34.470001220703125,-1.1269875870420605,34.509998321533196,1.322590569009678,34.02000045776367,0.06403361225597726
5037,2019-09-18,33.470001220703125,33.650001525878906,32.919998168945305,33.540000915527344,308624.0,0.0014962015109947213,4.034490016048035,0.06481442235691334,72.40593962075717,78.52298069056798,-0.2710435639197897,-2.881243470072654,-5.166302705387789,-2.823645779828041,14.77070590030903,0.7300033569336009,2.491367424928942,2.2540011405944824,-2.598932068703121,7.106934349892089,-0.17246546405431928,4.680467745243284,1.3799972534179616,28.497562942495296,-40.28976516599768,2.4264666046488035,9,-0.865001678466804,-3.9400024414062536,-6.122501373291016,-2.8200016021728516,-4.540000915527344,2,0.06363899539090667,1.8888865341414827,33.419998168945305,1.2191843815973984,34.470001220703125,-1.1269875870420605,34.509998321533196,0.06363899539090667
5038,2019-09-19,33.0,33.72999954223633,32.810001373291016,33.470001220703125,528072.0,-0.01404246201259185,-1.1647054599635585,6.71433242506812,67.8173770938887,78.21441330669933,0.6550595847169944,-2.2128095880661505,-4.666756394673573,-2.421129532252305,15.49465106763166,0.9199981689453125,2.7179549904015303,1.5859999656677246,-3.215987938446993,6.387987869782446,-0.8149939863896378,3.9869939177250835,1.8113984680175719,9.313671408242408,-54.740630619013025,2.40099395205736,9,0.7150001525878906,-3.4700012207031286,-5.652500152587891,-2.3500003814697266,-4.180000305175781,3,0.0763636502352627,4.034490016048035,33.470001220703125,1.8888865341414827,33.419998168945305,1.2191843815973984,34.470001220703125,0.0763636502352627
5039,2019-09-20,32.610000610351555,32.939998626708984,31.920000076293945,32.740001678466804,1046791.0,-0.011818163322680153,2.849087702882643,0.27659729887672657,70.89639166948285,76.86612758344229,1.1345873624252079,-1.5693336904682837,-4.245331750606219,-2.1069968969341915,15.751136852881132,1.0799999237060547,2.8834930456597867,0.9840005874633704,-3.6225456372871605,5.590546812213901,-1.319272524911895,3.287273699838636,2.1213419738769517,23.549519159099468,-40.74499063410364,2.3032731123752646,9,0.7749986648559641,-2.590001106262207,-6.170001029968255,-2.660001754760735,-4.480001449584954,4,0.11376875237760586,-1.1647054599635585,33.0,4.034490016048035,33.470001220703125,1.8888865341414827,33.419998168945305,0.11376875237760586
5040,2019-09-23,32.36999893188477,32.759998321533196,32.040000915527344,32.279998779296875,215397.0,-0.007359756944947726,-1.5263249476311649,-0.692303177910129,68.79270080921094,75.81354990613647,1.262831921334893,-1.0707712397803029,-3.9631505813807024,-1.9383216118972015,15.700209732536862,0.7199974060058523,3.070820138330383,0.5449989318847734,-3.8099398986500645,4.899937762419611,-1.6324704833826473,2.722468347152194,2.192663101867659,17.44181662394874,-46.68119293839658,2.1774694152674194,9,1.0150003433227468,-1.0749998092651474,-5.637499332427986,-2.4200000762939524,-4.969999313354499,0,0.12109984902660376,2.849087702882643,32.610000610351555,-1.1647054599635585,33.0,4.034490016048035,33.470001220703125,0.12109984902660376
5041,2019-09-24,32.439998626708984,32.860000610351555,32.310001373291016,32.56999969482422,203599.0,0.0021624867820202454,-1.8205409106470023,-1.4444538634339554,70.14923738927641,75.11734239947694,1.1227839306927407,-0.8778312680681424,-3.9908996046085967,-2.0643169156255965,15.672561596636026,0.5499992370605398,2.9823864658978962,0.4194987297058077,-3.654627245024237,4.493624704435856,-1.6175642576592182,2.45656171707083,1.9641036895959374,28.729210157214048,-40.38142124546719,2.0370629873650237,9,0.9450006484985352,-1.144999504089359,-5.454998970031738,-2.489999771118164,-5.429998397827145,1,0.12607892496088025,-1.5263249476311649,32.36999893188477,2.849087702882643,32.610000610351555,-1.1647054599635585,33.0,0.12607892496088025
5042,2019-09-25,32.200000762939446,32.299999237060554,31.85000038146973,32.150001525878906,349313.0,-0.007398208197578082,2.600045777065514,-0.3846063558202452,61.3605441470739,72.60238041390227,1.2916831312685275,-0.4332195237990888,-3.6944497875166817,-1.8862705022916728,16.302255185870436,0.5899982452392543,2.6506311942371497,0.03550081253050763,-3.8352446776586504,3.9062463027196657,-1.899871932564075,1.9708735576250866,2.0550554189648196,18.61704987820303,-45.32090841215448,1.93537274509458,9,1.1499986648559641,-0.8700017929077077,-5.2150011062622,-2.2500019073486257,-5.200000762939446,2,0.11894403495684291,-1.8205409106470023,32.439998626708984,-1.5263249476311649,32.36999893188477,2.849087702882643,32.610000610351555,0.11894403495684291
5043,2019-09-26,32.009998321533196,32.61999893188477,31.78000068664551,32.169998168945305,217318.0,-0.005900696798272542,-1.7096930990353478,-3.200045777066145,42.50474122330784,67.89713498050415,1.3036784436698667,-0.05131408550707306,-3.3835963802920865,-1.7735254225692856,17.367501114029594,0.8399982452392614,2.3994951019336526,-0.27800149917603534,-3.948610707083759,3.3926077087316884,-2.1133061031298936,1.5573031047778265,2.0526533963363036,19.827417527577644,-39.49354008191502,1.8353046039538619,9,1.3050012588501048,-0.634999275207516,-5.02499866485595,-2.0599994659423757,-5.089998245239251,3,-0.0962198743473689,2.600045777065514,32.200000762939446,-1.8205409106470023,32.439998626708984,-1.5263249476311649,32.36999893188477,-0.0962198743473689
5044,2019-09-27,32.459999084472656,32.759998321533196,32.009998321533196,32.220001220703125,321458.0,0.014058131413169805,-1.272714662227722,-1.4999880790596762,33.98692864776994,62.31605712703057,0.5948605338561492,-0.3075867293692056,-3.704380670932995,-2.2681345447966486,18.510835923972092,0.75,2.180156021749845,0.03899927139282511,-3.439783748714177,3.5177822914998274,-1.700392238660676,1.7783907814463262,1.374387530274447,62.96281906147874,7.630729401652118,1.7393915100535011,9,0.6800012588500977,-1.0850000381469762,-5.444999694824219,-2.510000228881836,-4.819999694824215,4,-0.1121380003793544,-1.7096930990353478,32.009998321533196,2.600045777065514,32.200000762939446,-1.8205409106470023,32.439998626708984,-0.1121380003793544
5045,2019-09-30,32.72999954223633,33.259998321533196,32.09999847412109,32.720001220703125,350722.0,0.008317944096702945,1.1682323623049704,0.04166004386940903,40.0437729914632,58.66195928802566,0.05820542850942445,-0.3008152692367645,-3.834527387881103,-2.5904081148473495,19.637488851664898,1.1599998474121094,1.8414440450021239,0.12349977493285991,-2.965518234150487,3.2125177840162067,-1.4210092296088135,1.6680087794745333,0.8989484797006142,64.18921444174545,12.437429169224615,1.5445090045416743,9,0.025000572204589844,-1.355000495910648,-5.715000152587891,-2.780000686645508,-3.7799987792968786,0,-0.14054385718929419,-1.272714662227722,32.459999084472656,-1.7096930990353478,32.009998321533196,2.600045777065514,32.200000762939446,-0.14054385718929419
5046,2019-10-01,32.360000610351555,33.02000045776367,32.169998168945305,32.93000030517578,318993.0,-0.011304581028402039,1.2666727701823106,-57.00953834414417,37.966815323675185,54.835389921683216,0.2928249522220199,0.3460417472985142,-3.3309263297881913,-2.249178393789503,20.63749157231058,0.8500022888183665,1.4034275584857099,-0.41099920272827717,-3.0201885104844948,2.1981901050279404,-1.7155938566063895,0.8935954511498316,1.0840526780562456,39.18924666052318,-7.941251645934017,1.3045946538781095,10,0.3949995040893626,-0.9150009155273402,-5.345001220703118,-3.7300014495849503,-2.7700004577636648,1,-0.15327567670794917,1.1682323623049704,32.72999954223633,-1.272714662227722,32.459999084472656,-1.7096930990353478,32.009998321533196,-0.15327567670794917
5047,2019-10-02,32.0,32.700000762939446,31.979999542236328,32.43000030517578,633442.0,-0.011124864139724244,-2.0638270242191763,0.7543869042041907,28.418817526399224,50.457772191962164,0.472014650018302,0.9990536837165962,-2.8597068817661864,-1.935980249400938,21.776605782209536,0.7200012207031179,0.9403911821000364,-0.9244997978210421,-2.8552643365115813,1.0062647408695007,-1.8898820671663117,0.040882471524227526,1.2776480282315745,14.864842224642077,-25.354558135806435,0.9653822693452712,10,0.5199995040893555,-0.5350008010864329,-4.9850006103515625,-3.9900007247924805,-2.3299999237060547,2,-0.15593749284744252,1.2666727701823106,32.360000610351555,1.1682323623049704,32.72999954223633,-1.272714662227722,32.459999084472656,-0.15593749284744252
5048,2019-10-04,33.59999847412109,33.709999084472656,31.95000076293945,31.95000076293945,656114.0,0.04999995231628396,-1.1333342581097243,-3.837201256187781,42.14163122646699,47.26279880940484,-1.1554293526953643,-0.37856483220882353,-4.319541824379563,-3.540102086054059,22.867530827434994,1.7599983215332067,0.6858961963215329,0.521998786926261,-1.064704099788372,2.108701673640894,-0.27135265643105555,1.3153502302835776,-1.8199977874755753,93.74995936043032,57.17804871996122,0.7933514433573162,10,-0.8549985885620046,-1.7799987792968714,-6.339998722076409,-6.194998741149895,-3.879999160766598,4,-0.19642853493592993,-2.0638270242191763,32.0,1.2666727701823106,32.360000610351555,1.1682323623049704,32.72999954223633,-0.19642853493592993
5049,2019-10-07,33.700000762939446,34.09000015258789,33.09999847412109,33.790000915527344,229221.0,0.0029762587309454247,1.8695757937627018,-0.054545622686618514,43.41881066418,44.44347768217918,-1.2120110412486795,-0.4297158870012865,-4.275328677969405,-3.655184456735597,22.440572873625424,0.990001678466804,0.4271044553692036,0.5770009994506751,-1.0274549464757712,2.1814569453771213,-0.22522697351254806,1.3792289724138982,-1.8814001083373917,81.7757242579161,48.99826141403141,0.802227972963223,10,-0.7650003433227468,-1.8800010681152308,-5.797501087188714,-6.295001029968255,-4.329999923706048,0,-0.2011869594407132,-1.1333342581097243,33.59999847412109,-2.0638270242191763,32.0,1.2666727701823106,32.360000610351555,-0.2011869594407132
5050,2019-10-08,33.189998626708984,34.06999969482422,32.950000762939446,33.720001220703125,312089.0,-0.015133594204286172,-1.2178233527845277,5.888907726867674,47.83428293511368,41.96403829838333,-0.6408521166166778,0.023193803855072304,-3.6318010597121457,-3.1630617855963408,21.519448466109782,1.1199989318847727,0.2246970432164943,0.10399894714355185,-1.4556017804836046,1.6635996747707082,-0.6758014166700264,0.88379931095713,-1.2805419921874979,57.943841936012966,23.199494924687663,0.7798003638135776,10,-0.25499820709228516,-1.3699989318847692,-5.16749906539917,-5.784998893737793,-2.8399982452392543,1,-0.16721902581201953,1.8695757937627018,33.700000762939446,-1.1333342581097243,33.59999847412109,-2.0638270242191763,32.0,-0.16721902581201953
5051,2019-10-09,33.630001068115234,33.86999893188477,33.0,33.200000762939446,236412.0,0.013257079229047175,-1.0963783435977743,-0.8113173596666249,51.40350536700346,40.857700656153284,-0.9993983626210508,-0.4401635045677921,-3.923964598766247,-3.617289214088558,20.876698832490163,0.8699989318847727,0.030380753993810572,0.5445013046264648,-1.0143579526728814,2.1033605619258076,-0.2349283240232083,1.323930933276138,-1.63332269287109,78.50470954815437,41.19513229020458,0.7794296286496721,10,-0.6950006484985352,-1.8100013732910192,-5.590001583099365,-6.490001678466797,-3.580001831054684,2,-0.1391614676341154,-1.2178233527845277,33.189998626708984,1.8695757937627018,33.700000762939446,-1.1333342581097243,33.59999847412109,-0.1391614676341154
5052,2019-10-10,33.75,33.880001068115234,33.15999984741211,33.75,337355.0,0.003568210766384361,4.5384254232812,0.0,57.00933779783128,42.469322497766996,-0.9794025585984585,-0.5713409064340738,-3.911991975555914,-3.7599013852149383,20.201976440199353,0.720001220703125,-0.12885402456643646,0.6530002593994126,-0.9226583394660679,2.2286588582648967,-0.13482904003333118,1.4408295588321565,-1.6695887536621044,84.11213787104184,41.474188499905836,0.7878292994327416,10,-0.7299995422363281,-1.860000610351566,-5.687500476837158,-6.6100006103515625,-3.4699993133544886,3,-0.12325925473813659,-1.0963783435977743,33.630001068115234,-1.2178233527845277,33.189998626708984,1.8695757937627018,33.700000762939446,-0.12325925473813659
5053,2019-10-11,34.470001220703125,34.72999954223633,33.630001068115234,33.790000915527344,290813.0,0.021333369502314792,-1.1999969482421875,100.0,66.37322193716517,46.06779952992202,-1.468146797059191,-1.323771062343944,-4.489256583083119,-4.50334877969172,19.682137206925574,1.0999984741210938,-0.29008883084505044,1.350501441955565,-0.2920833505042921,2.993086234415422,0.5292090457256364,2.1717938381854935,-2.309206418115231,85.39334270577955,38.67439699674967,0.8212923962299288,10,-1.1300010681152344,-2.5700016021728587,-6.407501697540283,-7.3300018310546875,-4.520000457763675,4,-0.13925155133229983,4.5384254232812,33.75,-1.0963783435977743,33.630001068115234,-1.2178233527845277,33.189998626708984,-0.13925155133229983
5054,2019-10-14,34.400001525878906,34.459999084472656,33.72999954223633,34.459999084472656,250333.0,-0.002030742452720724,23.334308240081384,-0.08823166421703374,68.42105627537788,49.220831005912544,-1.2225858970332695,-1.330658110378188,-4.292121589903907,-4.446423022947698,18.801474576621548,0.7400016784667969,-0.3177606506161794,1.286001586914061,-0.3376068935140992,2.9096100673422214,0.4741973466999809,2.0978058271281412,-2.0850544389121097,81.46077288391318,29.756300180935895,0.8118042402140794,10,-1.0600013732910156,-1.7950019836425852,-6.057502269744873,-6.980002403259277,-4.290000915527347,0,-0.13604656991086705,-1.1999969482421875,34.470001220703125,4.5384254232812,33.75,-1.0963783435977743,33.630001068115234,-0.13604656991086705
5055,2019-10-15,35.59000015258789,35.9900016784668,34.400001525878906,34.689998626708984,573854.0,0.03459298180012449,-1.148655057581475,-15.00063580874873,73.75565012059728,53.19736820557055,-2.19506404788293,-2.563899486256652,-5.322739201843845,-5.636640999407938,18.160396604346097,1.5900001525878906,-0.13643761760433648,2.4200002670288114,0.5421171326359797,4.29788340142164,1.4810586998323956,3.3589418342252273,-3.130149918304923,86.62203005571496,30.688985675655275,0.9389415671964148,10,-1.6199989318847656,-1.7049989700317383,-5.8274993896484375,-6.784999847412109,-5.280000686645504,1,-0.174768173270216,23.334308240081384,34.400001525878906,-1.1999969482421875,34.470001220703125,4.5384254232812,33.75,-0.174768173270216
5056,2019-10-16,35.560001373291016,35.61999893188477,34.720001220703125,35.599998474121094,344690.0,-0.00084289910559876,21.500500691427206,-0.0444411477980757,76.16820541829136,58.50285574911412,-1.8588917368346216,-2.493183556902295,-5.130421904952108,-5.613425061125518,18.5527831679474,0.8999977111816477,0.07266183250169433,2.283001327514647,0.12253152726479755,4.443471127764493,1.2027664273897258,3.363236227639568,-2.8177390234733437,84.80565275763342,23.15467588454993,1.080234900124923,10,-1.5900001525878906,-1.6750001907348633,-5.342501163482666,-6.310001373291016,-5.610000610351566,2,-0.14651295811632048,-1.148655057581475,35.59000015258789,23.334308240081384,34.400001525878906,-1.1999969482421875,34.470001220703125,-0.14651295811632048
5057,2019-10-17,35.599998474121094,35.83000183105469,35.400001525878906,35.59000015258789,307877.0,0.0011247778201752823,-1.2051547904338045,-0.24997615641392465,78.62838828139697,62.55693986632856,-1.4913586690821177,-2.4932552389941733,-5.005900995122431,-5.657486541162392,19.025835765058396,0.43000030517578125,0.24642045946286828,2.216498565673831,-0.18102073029596255,4.6140178616436245,1.0177389176889307,3.4152582136587313,-2.59791697801149,83.47444476772378,15.850104894829741,1.198759647984897,10,-1.1299972534179688,-1.7149972915649414,-5.204998016357422,-6.349998474121094,-5.44999885559082,3,-0.15589886165571143,21.500500691427206,35.560001373291016,-1.148655057581475,35.59000015258789,23.334308240081384,34.400001525878906,-0.15589886165571143
5058,2019-10-18,35.52000045776367,35.95000076293945,35.5,35.59000015258789,213472.0,-0.0022471353872549615,-7.181786655569427,-7.001144601297215,75.93222508791594,66.16954146896589,-1.24085618344359,-2.3344748897712293,-4.7702058317377904,-5.578067563774091,19.6537079439066,0.4500007629394531,0.48189670197842815,2.010500526428224,-0.5607376140380111,4.581738666894459,0.7248814561951065,3.2961195966613417,-2.27888534706549,79.20350546716493,10.535549051573454,1.2856190702331183,10,-1.0499992370605469,-1.6349992752075195,-5.125,-6.270000457763672,-5.370000839233398,4,-0.147522514177582,-1.2051547904338045,35.599998474121094,21.500500691427206,35.560001373291016,-1.148655057581475,35.59000015258789,-0.147522514177582
5059,2019-10-21,36.31999969482422,36.5099983215332,35.4900016784668,35.810001373291016,367206.0,0.022522500753112684,1.2921386842229337,-7.285722070844686,77.91603508574181,69.51195837459122,-1.8216957195761765,-2.995879556323743,-5.383948442764087,-6.374957812636396,21.239519239981888,1.0199966430664062,0.8457834094205623,2.624999809265134,-0.19616518760648205,5.446164806136746,1.214417310829326,4.035582307700942,-2.8589736587045493,90.9953120734448,20.861907688825966,1.4105824984358064,10,-1.5650005340576172,-2.1750001907348633,-5.924999237060547,-7.069999694824219,-5.729999542236328,0,-0.17538543462026857,-7.181786655569427,35.52000045776367,-1.2051547904338045,35.599998474121094,21.500500691427206,35.560001373291016,-0.17538543462026857
5060,2019-10-22,36.290000915527344,36.72999954223633,36.150001525878906,36.36000061035156,319042.0,-0.0008259575866997881,-2.3142888283378746,-0.13725475529758477,82.26603176034935,72.94112797385189,-1.4591643008498636,-2.8007418289057355,-5.15453006598856,-6.34167357323356,22.951186008148994,0.5799980163574219,1.046692326452579,2.39900093078613,-0.5751048172961006,5.373106678868361,0.9119480567450182,3.8860538048272417,-2.5240776508663174,78.10950277941731,3.894078871838161,1.4870528740411149,10,-1.345001220703125,-2.035000801086426,-5.660001754760746,-6.805002212524418,-4.940000534057614,1,-0.17029485117845666,1.2921386842229337,36.31999969482422,-7.181786655569427,35.52000045776367,-1.2051547904338045,35.599998474121094,-0.17029485117845666
5061,2019-10-23,36.52999877929688,36.72999954223633,35.90999984741211,36.18999862670898,329889.0,0.006613333086658901,1.2162103646120617,-4.857166212534263,87.93972899645888,76.37783810703273,-1.3907938422508224,-2.865533821190205,-5.210129732216316,-6.570889543273168,24.549723678330647,0.8199996948242188,1.2559391529079136,2.4344987869262766,-0.6787227088349397,5.547720282687493,0.8778880390456649,3.9911095348068883,-2.4083863613268193,84.96232622307174,3.1056344317251927,1.5566107478806084,10,-1.3499984741211009,-2.274998664855964,-5.819999694824229,-7.000000000000011,-5.349998474121101,2,-0.1702709970217584,-2.3142888283378746,36.290000915527344,1.2921386842229337,36.31999969482422,-7.181786655569427,35.52000045776367,-0.1702709970217584
5062,2019-10-24,36.02999877929688,36.61999893188477,35.75,36.459999084472656,398246.0,-0.013687380692806728,1.3199971516926834,-1.2647062123438322,74.94869344529404,77.33066827460262,-0.5960447991811932,-2.1754230538573935,-4.508396922024886,-6.0734440114118335,26.577728695968617,0.8699989318847727,1.479293489990944,1.7429988861084027,-1.3504109979247332,4.836408770141535,0.19629394409183476,3.2897038281249706,-1.5953799064148697,43.548228316178,-35.283707975135755,1.5467049420165668,10,-0.799999237060554,-1.7749986648559641,-5.314999580383315,-6.500000000000011,-5.279998779296882,3,-0.16874821599636158,1.2162103646120617,36.52999877929688,-2.3142888283378746,36.290000915527344,1.2921386842229337,36.31999969482422,-0.16874821599636158
5063,2019-10-25,28.93000030517578,32.0,28.149999618530273,31.60000038146973,3302900.0,-0.1970579715423364,1.2190208318790026,6.209298096201385,29.907312751092945,73.05136343857095,6.297736286909327,4.935019665154783,2.7694731571102764,0.9838056727934337,28.09233813023093,7.879999160766609,1.4839300183664221,-5.202999687194826,-9.000284490428243,-1.4057148839614086,-7.101642088811531,-3.3043572855781207,7.799999237060547,9.090917174607544,-66.5031023716919,1.898642401616708,10,3.5099992752075195,3.5099992752075195,2.137498855590813,0.5999984741210902,0.1100006103515625,4,0.0421707328200831,1.3199971516926834,36.02999877929688,1.2162103646120617,36.52999877929688,-2.3142888283378746,36.290000915527344,0.0421707328200831
5064,2019-10-28,28.81999969482422,29.520000457763672,28.440000534057614,29.0,1026019.0,-0.0038023024262423544,-1.2978755351743911,0.06741584270874922,30.95029282068016,68.29521262746904,6.1832044195755955,5.015485015174988,2.94657937251408,1.0488660944402497,29.57667258781729,1.0799999237060582,1.4339617666508957,-5.131000328063962,-9.561957852268293,-0.7000428038596311,-7.346479090166127,-2.9155215659617966,7.799999237060554,7.808858767501535,-67.12542688086401,2.2154787621021654,10,3.619999885559082,3.619999885559082,2.802499771118164,0.7099990844726527,0.5599994659423828,0,0.046148505821979935,1.2190208318790026,28.93000030517578,1.3199971516926834,36.02999877929688,1.2162103646120617,36.52999877929688,0.046148505821979935
5065,2019-10-29,28.1299991607666,28.71999931335449,28.1299991607666,28.71999931335449,673140.0,-0.023941725932132285,1.000000000000012,3.2777730682829453,26.535803753802725,62.78050133141475,6.374015707307699,5.631948203457867,3.6860903192479597,1.686424142347228,30.793668180790963,0.6900005340576172,1.229537439626661,-5.591000843048093,-10.712550473852822,-0.4694512122433636,-8.151775658450461,-3.0302260276457282,8.320599784851083,0.0,-71.40584955365918,2.5607748154023655,10,4.300000190734863,4.300000190734863,3.5725002288818324,1.3999996185302699,2.310001373291012,1,0.08745115766844025,-1.2978755351743911,28.81999969482422,1.2190208318790026,28.93000030517578,1.3199971516926834,36.02999877929688,0.08745115766844025
5066,2019-10-30,27.399999618530273,28.190000534057614,27.32999992370605,28.11000061035156,846782.0,-0.025950926555819875,-1.0235299397502327,1.2033912003362117,24.249771636167907,56.73843281527819,6.509317075416803,6.294000994366868,4.496179169891896,2.356489494183986,32.190611094238164,0.8600006103515625,0.9779409901309108,-6.073000335693358,-11.903346203895566,-0.24265446749115327,-8.988173269794459,-3.1578274015922574,8.717775335693368,0.7534951808132168,-66.19291272923411,2.9151729341011023,10,4.630000114440918,4.630000114440918,4.939999580383301,2.129999160766598,2.819999694824215,2,0.14416061379315215,1.000000000000012,28.1299991607666,-1.2978755351743911,28.81999969482422,1.2190208318790026,28.93000030517578,0.14416061379315215
5067,2019-10-31,27.01000022888184,27.57999992370605,26.81999969482422,27.51000022888184,1207086.0,-0.01423355456489428,1.3750029802351227,0.7042243683595517,18.916627950095474,50.403366466631475,6.205230946356341,6.630967409804807,4.930827001321884,2.6836784022695035,33.94252470452495,0.7600002288818324,0.5222495629778052,-6.213499736785888,-12.699469423285873,0.2724699497141003,-9.45648458003588,-2.9705148935358956,8.580508223510744,3.6679637618510363,-58.4274545967178,3.2429848432499937,10,4.764999389648434,4.764999389648434,5.329998970031735,2.519998550415032,3.680000305175774,3,0.1543872654926879,-1.0235299397502327,27.399999618530273,1.000000000000012,28.1299991607666,-1.2978755351743911,28.81999969482422,0.1543872654926879
5068,2019-11-01,27.0,27.34000015258789,26.809999465942386,27.170000076293945,957291.0,-0.00037024171777477743,1.0784331325008183,0.3400001525878906,19.011685637936964,43.85843875020871,5.453015543232702,6.451955134144626,4.976930995967489,2.6229871052239737,35.0032435874105,0.5300006866455043,0.007247790766598428,-5.893500041961673,-12.945700368702752,1.1587002847794068,-9.419600205332216,-2.367399878591133,7.888867751787117,7.011087251666344,-50.46045701846119,3.5261001633705407,11,4.7699995040893555,4.7699995040893555,5.339999198913574,2.5299987792968714,3.110000610351559,4,0.13888888888888884,1.3750029802351227,27.01000022888184,-1.0235299397502327,27.399999618530273,1.000000000000012,28.1299991607666,0.13888888888888884
5069,2019-11-04,26.920000076293945,27.149999618530273,26.559999465942386,26.84000015258789,964821.0,-0.0029629601372612724,1.1851897638768567,-0.470587575312188,9.972256237327315,35.825797025428486,4.536458917877816,6.322108500461695,5.114448870369785,2.6549036809575632,35.890599315731365,0.5900001525878871,-0.5807779838116858,-5.634499931335448,-13.159449350178043,1.8904494875071443,-9.396974640756746,-1.87202522191415,7.1609808469087,16.666696101061117,-35.584221807563935,3.7624747094212965,11,4.72499942779541,4.72499942779541,5.424999237060547,2.609998703002926,2.430000305175785,0,0.07875188830702484,1.0784331325008183,27.0,1.3750029802351227,27.01000022888184,-1.0235299397502327,27.399999618530273,0.07875188830702484
5070,2019-11-05,27.63999938964844,27.63999938964844,26.790000915527344,27.03000068664551,918471.0,0.026745888236030746,1.786886168566214,7.624991059294757,15.624958607846168,27.790822537804857,2.74956760903277,5.444121131741614,4.460875146491997,1.9290004548524102,36.84448358701986,0.8499984741210973,-1.1701379902948794,-4.6370006561279276,-12.466451616167102,3.1924503039112473,-8.551726136147519,-0.7222751761083401,5.538463758682976,66.25762061339384,17.37594680513149,3.9147254800195883,11,3.9499998092651403,4.005000114440914,4.617500305175778,1.8899993896484304,2.1800003051757777,1,0.06295223623520818,1.1851897638768567,26.920000076293945,1.0784331325008183,27.0,1.3750029802351227,27.01000022888184,0.06295223623520818
5071,2019-11-06,28.95000076293945,28.95000076293945,27.43000030517578,27.71999931335449,1638355.0,0.04739513032629161,1.4715425470052277,2.0164001063114614,24.00312274443604,22.130203571042856,0.2807984792248561,3.9690226618436064,3.2293778940819173,0.6185770788121765,37.465142691173334,1.5200004577636683,-1.884020635588275,-3.0929992675781257,-11.031176552905325,4.8451780177490775,-7.0620879102417256,0.8760893750854741,3.4342467435052804,100.0,53.20167590492349,3.9690886426636016,11,0.32999897003174183,2.694998741149906,3.114998817443851,0.5799980163574219,0.5399990081787145,2,0.05146803909675879,1.786886168566214,27.63999938964844,1.1851897638768567,26.920000076293945,1.0784331325008183,27.0,0.05146803909675879
5072,2019-11-07,29.59000015258789,29.93000030517578,28.57999992370605,28.84000015258789,1323277.0,0.02210705950888059,-1.125984086410365,0.6097553789494088,27.790252144446526,21.894974614748808,-1.5296409539153437,3.1635855812928426,2.651470133355758,-0.030581389124087366,37.85833837583029,1.3500003814697301,-2.6725617740735927,-2.244999885559082,-10.212799660863752,5.722799889745588,-6.228899773211417,1.7389000020932528,2.095337588996557,89.91097721313228,45.26142438401742,3.9838998876523357,11,-1.3450002670288086,2.054999351501465,2.5099997520446777,-0.06000137329101918,-0.21000099182128906,3,0.02129094820945787,1.4715425470052277,28.95000076293945,1.786886168566214,27.63999938964844,1.1851897638768567,26.920000076293945,0.02129094820945787
5073,2019-11-08,29.670000076293945,29.85000038146973,29.43000030517578,29.56999969482422,512260.0,0.002703613494204671,-1.2105315993153793,0.1333338419596354,23.67378436683329,21.086473675432487,-1.669163386340081,2.8517545272165847,2.6286792575614015,-0.10579609773107279,37.63672045115565,0.42000007629394887,-3.5935175025016974,-1.9249999046325676,-9.847648332570031,5.997648523304896,-5.886324118601301,2.0363243093361625,1.400297072213455,92.28486159840303,51.28779934552635,3.961324213968731,11,-1.4250001907348633,1.9749994277954102,2.322499275207516,-0.14000129699707387,0.03999900817871094,4,0.03437817509743257,-1.125984086410365,29.59000015258789,1.4715425470052277,28.95000076293945,1.786886168566214,27.63999938964844,0.03437817509743257
5074,2019-11-11,29.71999931335449,30.5,29.479999542236328,29.76000022888184,653428.0,0.0016851781911686459,-2.9230752301654257,-0.4000076293654986,24.031605606611706,20.80822943685571,-1.7635255598111748,2.564655403758753,2.629267785177799,-0.14827572990203564,37.23935474621466,1.0200004577636719,-4.429261402546274,-1.641000556945805,-9.49093751728368,6.2089364033920695,-5.565969037114744,2.283967923223134,0.8090621132451083,78.97571754370442,40.9103464632744,3.924968480168938,11,-1.1899995803832972,1.9250001907348668,2.5625004768371618,-0.1900005340576172,-0.0999984741210902,0,0.01312252039056494,-1.2105315993153793,29.670000076293945,-1.125984086410365,29.59000015258789,1.4715425470052277,28.95000076293945,0.01312252039056494
5075,2019-11-12,29.3700008392334,30.10000038146973,28.959999084472656,29.57999992370605,783951.0,-0.011776530356910953,-1.2135891766570812,5.249856952125624,21.94357385514577,20.55198523896436,-1.3624068606544917,2.55581236475998,3.0519755603526875,0.21574603490171995,35.98116232143106,1.1400012969970739,-4.336335957687272,-1.6799990653991692,-9.314372689686792,5.954374558888457,-5.497185877542982,2.137187746744644,-2.810001373291012,63.19220608810833,29.775969823542596,3.8171868121438126,11,-0.840001106262207,2.274998664855957,3.0074992179870605,0.159997940063473,-0.21000099182128906,1,-0.0006809825397400271,-2.9230752301654257,29.71999931335449,-1.2105315993153793,29.670000076293945,-1.125984086410365,29.59000015258789,-0.0006809825397400271
5076,2019-11-13,30.35000038146973,30.70000076293945,29.20000076293945,29.3700008392334,663933.0,0.033367365142435323,-1.2727277981677767,-4.666684831971032,28.549848442088958,21.622343071408082,-2.100871480797295,1.228463651280883,2.15596023629303,-0.7434311490546754,34.504400086890605,1.5,-4.2332723893748145,-0.4394994735717752,-7.775640271532975,6.896641324389428,-4.107569872552379,3.228570925408828,-3.7192008972167976,83.49055457938964,49.234485964917,3.6680703989806016,11,-1.7200002670288121,1.2949991226196254,2.027499675750729,-0.8200016021728587,-1.0799999237060582,2,-0.017462954859437274,-1.2135891766570812,29.3700008392334,-2.9230752301654257,29.71999931335449,-1.2105315993153793,29.670000076293945,-0.017462954859437274
5077,2019-11-14,30.04999923706055,30.420000076293945,29.979999542236328,30.32999992370605,365061.0,-0.009884716330756493,-1.095240257764497,-0.285715119832145,58.69564573538675,26.031671971124727,-1.4799277553928896,1.1503319355351636,2.5427044212937027,-0.4305275990891779,32.83035482613335,0.4400005340576172,-4.006453106352346,-0.46200065612792685,-7.443267442229381,6.519266129973527,-3.952634049178652,3.0286327369227983,-3.2564317016601585,62.64362650203593,24.163170376423594,3.4906333930507265,11,-1.4199991226196325,1.595000267028805,2.3275008201599086,-0.520000457763679,-0.929998397827152,3,-0.01863559002197046,-1.2727277981677767,30.35000038146973,-1.2135891766570812,29.3700008392334,-2.9230752301654257,29.71999931335449,-0.01863559002197046
5078,2019-11-15,30.28000068664551,30.559999465942386,29.920000076293945,30.10000038146973,389618.0,0.007653958583176967,-1.3703640910439356,-0.6428566562898236,61.128057246050055,31.715649860982804,-1.3362532739407946,0.5350678871040238,2.352326416771323,-0.6439228170638209,30.961301371090833,0.639999389648441,-3.646954133849949,0.030000782012944427,-6.54117683104084,6.601178395066729,-3.255588024513944,3.3155895885398365,-3.3301758221435556,75.86208786510929,32.11795280821955,3.2855888065268912,11,-1.534999847412113,1.364998817443844,2.1749992370605433,-0.7500019073486399,-0.5700016021728551,4,-0.02972263888606319,-1.095240257764497,30.04999923706055,-1.2727277981677767,30.35000038146973,-1.2135891766570812,29.3700008392334,-0.02972263888606319
5079,2019-11-18,29.95000076293945,30.61000061035156,29.95000076293945,30.31999969482422,590755.0,-0.010898279928097998,-2.567577041642112,-2.05554613656595,64.67743498477962,37.16592501397541,-0.5936797327569145,0.38301190662145856,2.645752073033581,-0.30130239653744795,28.67113160044341,0.6599998474121094,-3.1678841839543566,0.018500804901119494,-5.898878416171254,5.935880025973496,-2.9401888056350707,2.977190415437306,-2.850168862499995,56.89659330323955,7.3043813970473295,2.958689610536188,11,-0.8850002288818324,1.694998741149906,2.6699991226196325,-0.4200019836425781,0.17000007629394887,0,-0.008013411430819573,-1.3703640910439356,30.28000068664551,-1.095240257764497,30.04999923706055,-1.2727277981677767,30.35000038146973,-0.008013411430819573
5080,2019-11-19,30.11000061035156,30.6200008392334,30.11000061035156,30.209999084472656,605575.0,0.005342231830928634,-9.200160219729261,0.27026692647923745,74.06750795547437,42.72863448186855,-0.40953035902131063,-0.2779686061066933,2.4138542029429466,-0.4461862146791624,26.1393069219051,0.6700000762939489,-2.6527057670152807,0.48750066757201793,-4.622134150696414,5.59713548584045,-2.0673167415621982,3.042318076706234,-2.866161955412103,60.666656494140625,4.694398773086149,2.5548174091342166,11,-0.4700002670288086,1.5349988937377965,2.8624992370605504,-0.5800018310546875,-0.8299999237060476,1,-0.01627365530340452,-2.567577041642112,29.95000076293945,-1.3703640910439356,30.28000068664551,-1.095240257764497,30.04999923706055,-0.01627365530340452
5081,2019-11-20,30.309999465942386,30.309999465942386,29.670000076293945,30.20000076293945,692749.0,0.006642273382155617,10.636489743544596,-1.1000038147555062,80.33088299745515,48.56648235442508,-0.44290156031196304,-1.0201504476516128,2.1521479740056186,-0.6257608093158318,23.96495247384052,0.639999389648441,-2.0073847563072107,0.9984994888305714,-2.9708420641820403,4.967841041843183,-0.9861712876757345,2.9831702653368772,-2.927914326682931,67.3683027020085,4.58245067682455,1.9846707765063063,11,-0.4799995422363317,1.335000038146969,3.6175017356872523,-0.2099990844726598,-0.5100002288818359,2,-0.037941261590006436,-9.200160219729261,30.11000061035156,-2.567577041642112,29.95000076293945,-1.3703640910439356,30.28000068664551,-0.037941261590006436
5082,2019-11-21,29.95000076293945,30.3700008392334,29.54999923706055,30.229999542236328,632860.0,-0.011877225646521272,1.9285699688694091,-2.5454734615316603,75.47497616636558,54.32217033215088,-0.029576808593290593,-1.2005579927490153,2.448852331014894,-0.25520744348454016,21.95563288204209,0.820001602172848,-1.429928070188275,0.9425006866455057,-1.4966787282544267,3.381680101545438,-0.2770890208044605,2.162090394095472,-2.435198998732794,37.38326419947574,-31.116925510504068,1.2195897074499655,11,-0.12000083923339488,1.694998741149906,3.977500438690189,0.149999618530277,-0.4500007629394496,3,-0.022704517123659618,10.636489743544596,30.309999465942386,-9.200160219729261,30.11000061035156,-2.567577041642112,29.95000076293945,-0.022704517123659618
5083,2019-11-22,30.149999618530273,30.270000457763672,29.70000076293945,29.85000038146973,422333.0,0.006677757946447427,1.1111064016163117,-1.0714305177111454,77.32657961491532,60.243834110851274,-0.17246378480752966,-1.3749664794446694,2.1704591807548255,-0.4464152359665903,20.89044996338762,0.5699996948242223,-0.9934064422493236,1.0814995765686035,-1.4099789998297751,3.572978152966982,-0.16423971163058582,2.327238864767793,-2.507789894374305,56.07471804259963,-18.197930689402824,1.24573928819919,11,-0.31999969482421875,1.494999885559082,4.027501583099365,-0.049999237060546875,-0.6800003051757848,4,-0.03416248067425631,1.9285699688694091,29.95000076293945,10.636489743544596,30.309999465942386,-9.200160219729261,30.11000061035156,-0.03416248067425631
5084,2019-11-25,30.149999618530273,30.51000022888184,30.149999618530273,30.229999542236328,344248.0,0.0,-8.000023841880736,-0.2666670905229995,74.18113502383073,66.04800757403851,-0.11739956583366862,-1.3388614783073862,2.07465205308182,-0.43386248735186683,19.68682782882923,0.36000061035156605,-0.6284970806066887,1.0149995803833,-1.5191837732139675,3.5491829339805676,-0.2520920964153355,2.2820912571819356,-2.385478252822967,56.07471804259963,-18.41815911683817,1.267091676798634,11,-0.19999885559082387,1.494999885559082,4.027501583099365,-0.049999237060546875,-0.010000228881832385,0,-0.01459371607378701,1.1111064016163117,30.149999618530273,1.9285699688694091,29.95000076293945,10.636489743544596,30.309999465942386,-0.01459371607378701
5085,2019-11-26,30.59000015258789,30.96999931335449,29.940000534057614,30.10000038146973,744763.0,0.01459371607378701,-1.5432085392760795,-6.1250029802350365,68.98149251938912,70.54041247151629,-0.4091728546816107,-1.6707770276566016,1.5432713239516715,-0.8496826584139114,18.136363464162024,1.029998779296875,-0.19524606887652496,1.3320000648498542,-1.2353792402140549,3.8993793699137633,0.048310412317899676,2.6156897173818088,-2.708059610991299,73.23949715845377,1.89159278799157,1.283689652531955,11,-0.3300008773803711,1.0549993515014648,3.859999179840088,-0.23000144958496094,-0.620000839233402,1,-0.015364475678655065,-8.000023841880736,30.149999618530273,1.1111064016163117,30.149999618530273,1.9285699688694091,29.95000076293945,-0.015364475678655065
5086,2019-11-27,31.35000038146973,31.35000038146973,30.3799991607666,30.63999938964844,707341.0,0.024844727855208637,1.7323939878306054,1.4489822927898401,69.81983704185467,71.77643372779052,-1.1313826367227513,-2.234230301616858,0.7326880229255828,-1.5813166711948021,16.293378639845084,0.9700012207031286,0.27012820771294344,1.8945002555847203,-0.678783435706908,4.467783946876349,0.6078584099389062,3.1811421012305345,-3.282776313567666,100.0,29.719613236067843,1.2866418456458135,11,-0.9000005722045898,0.29499912261962535,3.2499995231628382,-0.8800010681152379,-0.610000610351566,2,-0.06602869759605323,-1.5432085392760795,30.59000015258789,-8.000023841880736,30.149999618530273,1.1111064016163117,30.149999618530273,-0.06602869759605323
5087,2019-11-28,31.18000030517578,31.3700008392334,30.78000068664551,31.34000015258789,406822.0,-0.005422649895546194,4.3636079900124525,-0.2253515829628336,66.66668070161836,72.39183633396478,-0.8763978024457231,-1.8296113778873107,0.8474747035276948,-1.3917941910248928,14.157929054303892,0.5900001525878871,0.821249580125766,1.5160001754760728,-0.8935196994187251,3.9255200503708707,0.31124023802867384,2.7207601129234718,-2.8501541321883046,88.62272303129082,20.2530712246987,1.2047599374473992,11,-0.7200002670288086,0.4099988937378001,3.5374999046325684,-0.7100009918212891,0.1399993896484375,3,-0.044259174297896164,1.7323939878306054,31.35000038146973,-1.5432085392760795,30.59000015258789,-8.000023841880736,30.149999618530273,-0.044259174297896164
5088,2019-11-29,30.75,31.31999969482422,30.75,31.170000076293945,401305.0,-0.013790901249747689,-1.7142837680119527,2.625002980235081,60.48880976345368,71.92643353159522,-0.4165182636866369,-1.1639416723969092,1.2312784535541752,-0.9448930677542293,11.892262902244362,0.5699996948242188,1.2204301188676432,0.8984998703002915,-1.2019691328631197,2.9989688734637028,-0.15173463128141407,1.9487343718819972,-2.1161383603879322,56.64330720844259,-9.955765359350409,1.0502345015817056,11,-0.28999996185302734,-1.4700002670288086,3.992499828338623,-0.2800006866455078,0.20999908447265625,4,-0.04065040650406504,4.3636079900124525,31.18000030517578,1.7323939878306054,31.35000038146973,-1.5432085392760795,30.59000015258789,-0.04065040650406504
5089,2019-12-02,29.040000915527344,30.95000076293945,29.040000915527344,30.79999923706055,952041.0,-0.055609726324314046,-1.1704564419677748,4.190471432918115,47.3684210526316,68.95986832016825,1.2860660822868084,0.7515588303604872,2.8868309407740043,0.7751089456440745,9.707148263110252,1.9099998474121058,1.187309330541936,-0.9174992561340325,-2.5588706911497,0.7238721788816349,-1.738184973641868,-0.09681353862619702,-0.13252535595314185,0.0,-64.26107735330842,0.8206857175078339,12,1.1649999618530273,-0.07500076293945312,3.399998664855957,1.4299983978271484,1.8099994659423864,0,0.014807106896378652,-1.7142837680119527,30.75,4.3636079900124525,31.18000030517578,1.7323939878306054,31.35000038146973,0.014807106896378652
5090,2019-12-03,29.3799991607666,29.5,29.01000022888184,29.35000038146973,701808.0,0.01170792818596178,2.6296217804715827,-0.017044777219297733,41.38542012507878,64.63259466768199,0.9293594717324147,0.5782478520711187,2.5029514918816957,0.45357910764808196,7.864743446332836,0.4899997711181605,1.1203895788109008,-0.6645009994506843,-1.9301020402950257,0.6011000413936571,-1.2973015198728568,-0.03170047902851181,1.9900016784667969,15.677916787896296,-44.24432068990942,0.6328005204221713,12,0.8100013732910156,-0.41499900817871094,3.060000419616699,1.0900001525878906,1.0200004577636719,1,0.02586794590167063,-1.1704564419677748,29.040000915527344,-1.7142837680119527,30.75,4.3636079900124525,31.18000030517578,0.02586794590167063
5091,2019-12-04,30.440000534057614,30.45000076293945,29.31999969482422,29.31999969482422,605877.0,0.036079013055470455,-1.01785753819377,37.33488046795954,53.051654543506146,62.141114487364256,-0.12321985379821854,-0.38409580005674115,1.4082248435071953,-0.5824008524614221,6.698985261741989,1.1300010681152308,1.0795023709948133,0.321000385284421,-0.8448090352203934,1.4868098057892354,-0.2619043249679862,0.9039050955368282,0.8828002929687528,60.59321759932737,0.9732799416841331,0.5829047102524076,12,-0.24999999999999645,-1.475000381469723,1.9899988174438512,0.519999504089359,0.03999900817871449,2,-0.015440250080720808,2.6296217804715827,29.3799991607666,-1.1704564419677748,29.040000915527344,-1.7142837680119527,30.75,-0.015440250080720808
5092,2019-12-05,30.21999931335449,30.54999923706055,30.07999992370605,30.54999923706055,488089.0,-0.007227372432433987,1.8484813455480555,-0.29464256824301693,49.52976959936089,59.05258004119154,0.15545622534267167,-0.12066309552609411,1.5979654279691893,-0.33143007045040207,6.163127561311862,0.4699993133544993,0.965024625359522,0.06949920654296449,-1.069872274083469,1.208870687169398,-0.5001865337702505,0.6391849468561794,1.0565455017089889,52.380924857877496,-4.9703240981083,0.5696857403132158,12,-0.029998779296871447,-1.254999160766598,1.8100004196167028,1.8100004196167028,0.1800003051757848,3,0.01720716312306081,-1.01785753819377,30.440000534057614,2.6296217804715827,29.3799991607666,-1.1704564419677748,29.040000915527344,0.01720716312306081
5093,2019-12-06,30.690000534057614,30.729999542236328,30.06999969482422,30.31999969482422,248352.0,0.015552654910069075,1.933340115034608,-1.121214923561506,55.67484613222081,56.99632571990155,-0.2569069573385363,-0.5379092466941096,1.1086664012212069,-0.735000994157442,5.539069326147223,0.6599998474121094,0.8059450547272249,0.4885004043579073,-0.651624740812565,1.6286255495283797,-0.08156216822732887,1.0585629769431435,0.5412133892822304,86.59793003571849,27.983395685801078,0.5700625725852368,12,-0.49999999999999645,-1.725000381469723,1.0849990844726598,1.0849990844726598,0.019998550415042615,4,0.020527831534817853,1.8484813455480555,30.21999931335449,-1.01785753819377,30.440000534057614,2.6296217804715827,29.3799991607666,0.020527831534817853
5094,2019-12-09,30.11000061035156,30.690000534057614,29.940000534057614,30.420000076293945,353907.0,-0.018898661245131287,-1.3076936620234674,-0.8378344940640529,50.0,54.887270995524986,0.3540551014970603,0.07674125383960373,1.6477239010483054,-0.09094968093770106,5.3937036840590755,0.75,0.6773489789106613,-0.1109995841980016,-1.2295869896155658,1.0075878212195626,-0.6702932869067837,0.4482941185107805,1.0767890390991255,63.953536081616534,5.3673097597837085,0.5592937027087826,12,0.07999992370605824,-1.1450004577636683,1.6599988937377965,1.6599988937377965,0.38999938964844105,0,0.028229772729691405,1.933340115034608,30.690000534057614,1.8484813455480555,30.21999931335449,-1.01785753819377,30.440000534057614,0.028229772729691405
5095,2019-12-10,29.35000038146973,29.959999084472656,29.1299991607666,29.90999984741211,496654.0,-0.025240790882632758,1.515159134061018,1.8064530022334153,43.600006103515625,51.97395644682065,1.0277417976941443,0.8802996948581523,2.348402039448878,0.7317279017771092,5.17545790771541,0.9800014495849574,0.4925421274088144,-0.8699997901916454,-1.9918216395087889,0.25182205912549804,-1.4309107148502171,-0.3090888655330737,1.7932534795695787,13.750073015672665,-41.9190335059093,0.5609109246585716,12,0.8400001525878871,-0.269999504089359,2.2949991226196254,2.2949991226196254,0.8699989318847585,1,0.05110732471904944,-1.3076936620234674,30.11000061035156,1.933340115034608,30.690000534057614,1.8484813455480555,30.21999931335449,0.05110732471904944
5096,2019-12-11,29.81999969482422,29.93000030517578,29.25,29.78000068664551,448931.0,0.016013605016892196,4.230766973553901,-0.07142686843709072,49.145853760258596,50.02719789778068,0.35524615580993313,0.3884755350689666,1.8352469720725253,0.32538021199216516,5.3768440229817545,0.6800003051757812,0.35683734145655777,-0.37350044250488423,-1.5073671879618793,0.7603663029521108,-0.9404338152333835,0.19343293022361507,1.2805890935719404,43.125023096794344,-14.243387217865767,0.5669333727284976,12,0.3450002670288086,-0.4199991226196289,1.7974996566772496,1.8249998092651367,0.18000030517578125,2,0.019450031175108462,1.515159134061018,29.35000038146973,-1.3076936620234674,30.11000061035156,1.933340115034608,30.690000534057614,0.019450031175108462
5097,2019-12-12,29.489999771118164,30.059999465942386,29.489999771118164,29.690000534057614,531028.0,-0.011066395945112384,-4.699975204562396,-5.0001430546949335,45.736436018817194,48.38804525948773,0.46970338887352625,0.7108144288138831,2.1289724069226494,0.7073803890856922,5.539006561985108,0.5699996948242223,0.22690206289776427,-0.6755003929138184,-1.851174517109552,0.5001737312819152,-1.2633374550116834,-0.08766333081595334,1.5687772460877092,22.50003278254681,-33.584884256669476,0.5878370620978667,12,0.49000072479248047,0.4850006103515625,0.9724998474121094,2.1549997329711914,0.5100002288818359,3,0.03357069443207483,4.230766973553901,29.81999969482422,1.515159134061018,29.35000038146973,-1.3076936620234674,30.11000061035156,0.03357069443207483
5098,2019-12-13,29.3799991607666,30.020000457763672,29.25,29.75,503387.0,-0.003730098718389807,-1.4444491539535151,1.8499971389879974,45.095539915571294,48.13550291092548,0.40781903335197,0.7904593079101971,2.1490917857681673,0.8732613086651995,5.892777881854094,0.7700004577636719,0.016231639461508962,-0.7405009269714355,-1.9655807000186023,0.4845788460757312,-1.3530408134950207,-0.1279610404478504,1.6378023206727903,16.025626918045248,-38.40571897987568,0.6125398865235836,12,0.49000072479248047,0.7850008010864258,0.5650005340576172,2.265000343322754,0.320001602172848,4,0.034717511466976436,-4.699975204562396,29.489999771118164,4.230766973553901,29.81999969482422,1.515159134061018,29.35000038146973,0.034717511466976436
5099,2019-12-16,29.709999084472656,29.770000457763672,29.290000915527344,29.51000022888184,315322.0,0.011232128425201937,1.9999821186960953,-0.5405362214993692,44.31523981084231,48.461038431565875,0.20434170596711,0.46541945035465915,1.727968236318059,0.6016279355806837,6.304481097832901,0.4799995422363281,-0.17577154456981248,-0.398500919342041,-1.6352588331682583,0.8382569944841762,-1.0168798762551496,0.2198780375710676,1.2676463719155855,62.365562729189165,9.887288801731074,0.6183789569131091,12,0.2200002670288086,0.4550008773803711,0.2350006103515625,1.9350004196166992,0.030000686645507812,0,0.03365870181135855,-1.4444491539535151,29.3799991607666,-4.699975204562396,29.489999771118164,4.230766973553901,29.81999969482422,0.03365870181135855
5100,2019-12-17,29.6200008392334,30.1200008392334,29.3700008392334,30.0,475132.0,-0.0030292241000536846,1.4193515638699437,-1.9000066757584475,37.765207801191096,46.76254434908641,0.3709765411338246,0.5447558437695577,1.7403597052041988,0.7462298327467991,6.599538236227861,0.75,-0.3226546809361892,-0.4639991760253892,-1.7198974576840698,0.7918991056332914,-1.0919483168547295,0.16394996480395108,1.3182917126047151,42.52879107098619,-3.7756168305365776,0.6279491408293407,12,0.3099985122680664,0.5449991226196289,0.467498779296875,2.024998664855957,0.6899986267089879,1,0.029709626462973926,1.9999821186960953,29.709999084472656,-1.4444491539535151,29.3799991607666,-4.699975204562396,29.489999771118164,0.029709626462973926
5101,2019-12-18,29.15999984741211,29.78000068664551,29.1299991607666,29.649999618530273,428798.0,-0.015530080310193317,-1.3636369941635382,1.2894759297090284,36.277171941245335,45.290033498184684,0.7043891775911,0.9635879644621923,2.1016238213569096,1.2619073516987314,6.656221587435028,0.6500015258789098,-0.2717366316331784,-0.8665001869201667,-2.182687499476547,0.4496871256362134,-1.5245938431983568,-0.20840653064197667,1.739726857966879,3.030367250686837,-36.35457858862461,0.6580936562781895,12,0.7699995040893555,1.0300006866455078,0.9274997711181641,2.484999656677246,0.8800010681152344,2,0.03635114785627991,1.4193515638699437,29.6200008392334,1.9999821186960953,29.709999084472656,-1.4444491539535151,29.3799991607666,0.03635114785627991
5102,2019-12-19,29.270000457763672,29.45000076293945,28.81999969482422,29.31999969482422,327917.0,0.003772311760191105,3.0645050144589394,0.10203930697038938,39.488640981764206,43.49156625924507,0.49780970874387265,0.8432660732948989,1.8882602954560994,1.1987288654656716,6.732162790939614,0.6300010681152308,-0.19862949426238075,-0.7224995613098137,-2.0814447713366917,0.6364456487170642,-1.4019721663232545,-0.04302695629637299,1.5919317180853731,34.61541283057624,-2.4796221073846354,0.6794726050134395,12,0.4849996566772461,0.8249998092651367,0.8674993515014648,2.3749990463256836,0.029998779296878553,3,0.024940195791582243,-1.3636369941635382,29.15999984741211,1.4193515638699437,29.6200008392334,1.9999821186960953,29.709999084472656,0.024940195791582243
5103,2019-12-20,29.1200008392334,29.36000061035156,28.989999771118164,29.25,956161.0,-0.005124687946169382,1.114288205513889,2.600022888532845,50.72992611810453,43.572669161256684,0.4488901208555909,0.9614376905760871,1.9078115278135819,1.394994039960224,6.812207951445504,0.3700008392333949,-0.2950879332613425,-0.8209992408752456,-2.231887816358327,0.589889334607836,-1.5264435286167881,-0.11555495313370301,1.6602540373746528,23.076990793382972,-17.93741270723522,0.7054442877415408,12,0.34999942779541016,0.9749994277954102,1.0174989700317383,2.524998664855957,-0.10000038146972656,4,0.030219750529024036,3.0645050144589394,29.270000457763672,-1.3636369941635382,29.15999984741211,1.4193515638699437,29.6200008392334,0.030219750529024036
5104,2019-12-23,29.709999084472656,29.809999465942386,29.15999984741211,29.15999984741211,400024.0,0.020260928167431747,-1.3636382552244215,-4.230790674472175,52.87957975761034,44.60373290060054,-0.2277675186004089,0.3549858652143776,1.1937878090611207,0.8463799391452866,6.9233826471661235,0.6899986267089879,-0.34047337132527034,-0.20900096893310405,-1.6198895913762001,1.201887653509992,-0.9144452801546521,0.496443342288444,0.9918455848640413,68.4614312438103,23.24071508176928,0.7054443112215488,12,-0.23999881744384766,0.38500118255615234,0.4850010871887207,1.9350004196166992,-0.2699985504150426,0,-0.00033653052310034237,1.114288205513889,29.1200008392334,3.0645050144589394,29.270000457763672,-1.3636369941635382,29.15999984741211,-0.00033653052310034237
5105,2019-12-27,30.1200008392334,30.13999938964844,29.770000457763672,29.770000457763672,202745.0,0.01380012680562559,-1.1142773063907212,0.6363652126870071,46.85039783974075,44.34868224276522,-0.5778224985521128,-0.09700599351381811,0.6236046185720028,0.488390508238453,7.331951749703391,0.4300003051757848,-0.4689210317081134,0.22450075149536275,-1.154629185021463,1.6036306880121884,-0.4650642167630501,0.9140657197537756,0.5065700311227985,98.48495795162243,52.92814291540371,0.6895649682584134,12,-0.6400012969970703,-0.025000572204589844,0.2349991798400879,1.524998664855957,-0.8700008392333984,4,-0.012616236969696826,-1.3636382552244215,29.709999084472656,1.114288205513889,29.1200008392334,3.0645050144589394,29.270000457763672,-0.012616236969696826
5106,2019-12-30,29.28000068664551,29.920000076293945,28.96999931335449,29.88999938964844,627030.0,-0.027888450504082618,1.8358228500340599,-1.7428515375938005,41.75439911499039,43.90623369789558,0.19838578897839199,0.6113055327533239,1.2913269643399268,1.3760464641561612,7.72393497315955,1.1500015258789098,-0.5376353748819511,-0.5119994163513155,-1.7331740480276316,0.7091752153250006,-1.1225867321894718,0.09858789948684077,1.2743073366894073,34.84856804323342,-9.438354424646057,0.6105873158381576,12,0.19999885559081676,0.8149995803832972,1.3624992370605433,2.364998817443844,0.5399990081787074,0,0.03517755311278581,-1.1142773063907212,30.1200008392334,-1.3636382552244215,29.709999084472656,1.114288205513889,29.1200008392334,0.03517755311278581
5107,2020-01-02,29.79999923706055,29.959999084472656,28.26000022888184,29.68000030517578,2635594.0,0.017759512917368436,6.72729164318596,-0.19671997873771357,42.260855719808774,43.5912687872553,-0.3050994077841125,-0.018319416381537224,0.6002516171354593,0.9064129186925918,8.347787554143093,1.6999988555908168,-0.4790347935700723,0.07699918746948597,-0.9553022589657694,1.1093006339047413,-0.4391515357481417,0.5931499106871136,0.6849364531339397,81.91487742743195,41.20455286205455,0.5161507232176282,1,-0.5999994277954102,0.01500129699706676,0.9375004768371547,1.845000267028805,-0.03999900817871094,3,0.008053747805748745,1.8358228500340599,29.28000068664551,-1.1142773063907212,30.1200008392334,-1.3636382552244215,29.709999084472656,0.008053747805748745
5108,2020-01-03,29.5,30.420000076293945,29.190000534057614,29.649999618530273,646172.0,-0.010067088749702302,-2.194810020287272,-1.250007947356672,44.424123403771624,43.60336696424744,0.015323478446667593,0.19313344092514484,0.7247397768494253,1.2499554871101708,8.837491055471377,1.2299995422363317,-0.5138998957810088,-0.16050004959106445,-1.0757158638247475,0.7547157646426186,-0.618107956707906,0.29710785752577706,-1.2399997711181605,57.40740086643077,18.825994330650197,0.4576079071168409,1,-0.15999984741210938,0.3150005340576172,1.237499713897705,2.1449995040893555,0.37999916076660156,4,-0.006779686879303415,6.72729164318596,29.79999923706055,1.8358228500340599,29.28000068664551,-1.1142773063907212,30.1200008392334,-0.006779686879303415
5109,2020-01-06,29.46999931335449,29.61000061035156,28.649999618530273,29.190000534057614,430086.0,-0.001016972428661389,2.42856656289806,-1.8666632758160293,51.265812088249845,45.103434107253975,0.00860491994665935,0.27088887538797124,0.5494718050542495,1.332708738295544,8.64766448591702,0.9600009918212855,-0.49333611523756105,-0.21200065612793395,-1.0850740370780478,0.6610727248221799,-0.6485373466029891,0.22453603434712122,-1.2099990844726491,56.018480090280946,13.705520676280173,0.4365366904750563,1,-0.129999160766598,0.34500122070312855,1.2675004005432164,2.175000190734867,0.7700004577636754,0,-0.015269727386349019,-2.194810020287272,29.5,6.72729164318596,29.79999923706055,1.8358228500340599,29.28000068664551,-0.015269727386349019
5110,2020-01-07,30.13999938964844,30.35000038146973,29.649999618530273,29.649999618530273,583932.0,0.02273498784882344,-1.8571473057714984,1.7500068119891135,53.23886420832271,46.98806658137369,-0.6480228521592792,-0.35758827311058283,-0.3212765670461657,0.7246829311886565,8.124878620646877,0.8800010681152415,-0.4388790885801619,0.4199994087219281,-0.46382009220032927,1.3038189096441855,-0.02191034173920059,0.8619091591830568,-1.836799163818359,87.03700433215434,42.975018069018226,0.44190975046112896,1,-0.7999992370605504,-0.32499885559082387,0.6575007438659632,1.5050001144409144,1.0699996948242152,1,-0.023224912732786596,2.42856656289806,29.46999931335449,-2.194810020287272,29.5,6.72729164318596,29.79999923706055,-0.023224912732786596
5111,2020-01-08,29.96999931335449,30.18000030517578,29.520000457763672,30.11000061035156,353117.0,-0.00564034770194255,3.7142730635348697,-0.2857170661071754,55.0209169959969,48.71387502739954,-0.39229529204079583,-0.23674283134070961,-0.3658762294786193,0.9454402435364315,8.550851444433293,0.6599998474121094,-0.40351497357695365,0.2734993934631298,-0.5528373718140998,1.0998361587403593,-0.13966898917548676,0.6866677761017463,-1.6244630905151283,79.16662987367327,31.0397327114864,0.41316838263861516,1,-0.629999160766598,-0.15499877929687145,0.9825000762939489,1.6750001907348668,0.9200000762939524,2,-0.024024001663345396,-1.8571473057714984,30.13999938964844,2.42856656289806,29.46999931335449,-2.194810020287272,29.5,-0.024024001663345396
5112,2020-01-09,30.739999771118164,30.86000061035156,30.10000038146973,30.26000022888184,541799.0,0.02569237488839593,1.1111081676768544,-3.4285363959618826,62.5000087653911,50.021661988209146,-1.0413576333538188,-1.0179811271903247,-1.3298345745572249,0.24077012973438983,8.836937065204948,0.8900012969970703,-0.28612506559961304,1.0174998283386216,0.09471520539937828,1.940284451277865,0.5561075168689982,1.478892139808245,-2.3529742712097104,94.57010020911797,40.631826426488125,0.4613923114696219,1,-1.1799993515014648,-0.9249992370605469,0.30749988555908203,0.9049997329711914,0.13000106811523438,3,-0.029928434715160046,3.7142730635348697,29.96999931335449,-1.8571473057714984,30.13999938964844,2.42856656289806,29.46999931335449,-0.029928434715160046
5113,2020-01-10,31.31999969482422,31.59000015258789,30.78000068664551,30.88999938964844,583441.0,0.018867922186876385,-1.4923148251395466,0.8958348234508731,64.1476361944463,51.2736682589687,-1.4264789143507564,-1.6320385737266037,-1.8721625366498529,-0.24287904232517832,9.507479629110712,0.8500003814697266,-0.09124823957285244,1.5659997940063484,0.4762506627488392,2.6557489252638575,1.021125228377592,2.1108743596351047,-2.8340551904980416,90.8163126286568,36.376605307296984,0.5448745656287548,1,-1.3949995040893555,-1.3949995040893555,-0.29500007629394176,0.3249998092651367,-0.31999969482421875,4,-0.049808412552448944,1.1111081676768544,30.739999771118164,3.7142730635348697,29.96999931335449,-1.8571473057714984,30.13999938964844,-0.049808412552448944
5114,2020-01-13,30.959999084472656,31.46999931335449,30.90999984741211,31.170000076293945,287744.0,-0.011494272473158929,-2.6129060044668724,-0.4883740529799015,61.24159414636078,52.87269007081537,-0.9728216175946685,-1.2702178812626066,-1.4743502979919043,0.15631240987640638,10.090531706413156,0.5599994659423793,0.06724309967985675,1.163499259948729,-0.04458318831819952,2.3715817082156576,0.5594580358152648,1.7675404840821933,-2.2878112412507754,69.5651613045898,13.056224471822027,0.6040412241334646,1,-1.034998893737793,-1.034998893737793,-1.0899991989135742,0.6850004196166992,-0.2599983215332067,0,-0.034883719497514676,-1.4923148251395466,31.31999969482422,1.1111081676768544,30.739999771118164,3.7142730635348697,29.96999931335449,-0.034883719497514676
5115,2020-01-14,30.85000038146973,31.13999938964844,30.53000068664551,30.899999618530273,234207.0,-0.0035529297886217615,1.301887199861776,0.23809048055874277,65.06239683400452,55.46246759515028,-0.8363320176616256,-1.0983964155999963,-1.3047943845812533,0.2998313578024856,9.834153784805938,0.6099987030029297,0.14973580256627628,0.9785005569458036,-0.29722024070776243,2.2542213545993697,0.3406401581190224,1.6163609557725849,-2.002743799685888,64.25121351619329,0.9372137601778832,0.6378603988267828,1,-0.9250001907348668,-0.9250001907348668,-1.2649998664855993,0.7949991226196254,0.5399990081787109,1,-0.01977311516397795,-2.6129060044668724,30.959999084472656,-1.4923148251395466,31.31999969482422,1.1111081676768544,30.739999771118164,-0.01977311516397795
5116,2020-01-15,30.399999618530273,30.8799991607666,29.96999931335449,30.79999923706055,366412.0,-0.014586734436792814,2.250002554487225,8.000114442664865,59.495793093344986,57.3774606366543,-0.23551928284929602,-0.6352870855787245,-0.775703851109057,0.7999171776936436,9.604997430032128,0.9099998474121129,0.1692265870342169,0.4994997978210449,-0.7974838812361469,1.7964834768782367,-0.14899204170755098,1.1479916373496408,-1.3881784224981892,26.543214963966594,-38.73204092038513,0.6484918395285963,1,-0.2799997329711914,-0.47499942779541016,-0.8224992752075195,1.244999885559082,1.6499996185302805,2,0.026644719608767575,1.301887199861776,30.85000038146973,-2.6129060044668724,30.959999084472656,-1.4923148251395466,31.31999969482422,0.026644719608767575
5117,2020-01-16,30.479999542236328,30.54999923706055,30.209999084472656,30.420000076293945,197326.0,0.0026315764707212086,2.4000209809549298,-0.14999880790596629,61.56461647203378,59.28195986646121,-0.23346908281897782,-0.6717572109140164,-0.7614809688886375,0.754849156119004,9.507022045917763,0.3400001525878942,0.20309632903742525,0.5299997329711914,-0.7765502690500767,1.8365497349924595,-0.12327526803944266,1.1832747339818255,-1.3134876088108953,31.481479301157396,-37.51508838831981,0.6532750010106345,1,-0.3599996566772461,-0.5549993515014648,-0.9024991989135742,1.1649999618530273,1.9500007629394531,3,0.013451438765409884,2.250002554487225,30.399999618530273,1.301887199861776,30.85000038146973,-2.6129060044668724,30.959999084472656,0.013451438765409884
5118,2020-01-17,30.399999618530273,30.75,30.10000038146973,30.559999465942386,320151.0,-0.0026246694523468506,1.4074019129967796,-2.66668785961795,56.42458497414422,59.85515685378281,-0.013833257665154974,-0.5390612831826544,-0.5859227886232716,0.8650399341247095,9.103414948842358,0.6499996185302699,0.3434751779029419,0.39899978637695455,-0.8934214708657926,1.6914210436197017,-0.2472108422444208,1.04521041499833,-1.0880783919550936,28.666687011718988,-38.72878981741469,0.6462106286213744,1,0.1550006866455078,-0.47499942779541016,-0.8224992752075195,1.244999885559082,0.30000114440917613,4,0.015460566664502018,2.4000209809549298,30.479999542236328,2.250002554487225,30.399999618530273,1.301887199861776,30.85000038146973,0.015460566664502018
5119,2020-01-20,30.709999084472656,30.979999542236328,30.26000022888184,30.399999618530273,207478.0,0.01019735098132779,-1.440682897497504,-1.9374985098824165,55.597707851293336,60.11725059189065,-0.14465296607625788,-0.8119300812225632,-0.7922125416540808,0.5980384486313177,8.68217937059757,0.7199993133544886,0.45983867982773674,0.6589992523193366,-0.6630544816758182,1.9810529863144914,-0.0020276146782407523,1.320026119316914,-1.2613931223367132,63.24783956101633,-0.20614445194811282,0.6610268669975777,1,-0.154998779296875,-0.784998893737793,-1.1324987411499023,0.9350004196166992,-0.75,0,0.009443208211424858,1.4074019129967796,30.399999618530273,2.4000209809549298,30.479999542236328,2.250002554487225,30.399999618530273,0.009443208211424858
5120,2020-01-21,30.5,30.84000015258789,30.270000457763672,30.70000076293945,318136.0,-0.006838133856501338,1.3750009934116936,-0.6451648628859966,63.14655145836191,61.020098865486766,0.13609424867896536,-0.5614069955151386,-0.5020169634171694,0.8499315832825722,8.659423308988078,0.5699996948242188,0.5864473666300896,0.4050002098083496,-0.9152306273952568,1.725231047011956,-0.2551152087934554,1.0651156284101546,-0.9229103864369392,52.47530361772982,-13.994083098628522,0.6601154186018037,1,0.2799997329711914,-0.5749998092651367,-0.9224996566772461,1.1449995040893555,-0.9799995422363281,1,0.006557402063588569,-1.440682897497504,30.709999084472656,1.4074019129967796,30.399999618530273,2.4000209809549298,30.479999542236328,0.006557402063588569
5121,2020-01-22,30.21999931335449,30.670000076293945,30.0,30.54999923706055,301279.0,-0.00918035038182008,1.3508708527832154,1.6499933243053158,54.772728553488236,60.161512175275334,0.5087916693367909,-0.20861803603850504,-0.1856516583872896,1.1683880249147158,8.40687882433208,0.6700000762939453,0.6740758443078683,0.0719995498657191,-1.1731607649907616,1.3171598647221998,-0.550580607562523,0.6945797072939612,-0.5221350674499377,22.44892001198869,-40.32898336101173,0.6225801574282411,1,0.5600004196167028,-0.29499912261962535,-0.5849986076354945,1.4250001907348668,-1.2600002288818324,2,0.038716085469165495,1.3750009934116936,30.5,-1.440682897497504,30.709999084472656,1.4074019129967796,30.399999618530273,0.038716085469165495
5122,2020-01-23,30.0,30.21999931335449,29.739999771118164,30.11000061035156,401701.0,-0.007279924498782786,1.9091056215104392,0.3333352599485414,55.78703744584804,59.23255675876442,0.6847968320564206,0.07259722273260394,0.048273371937817444,1.413340186746904,7.933363884740075,0.4799995422363246,0.7001504287620293,-0.18449974060058594,-1.3622666890960744,0.9932672078949025,-0.7733832148483302,0.4043837336471583,1.5900001525878906,20.96776426397095,-40.73427531609943,0.5888834742477442,1,0.6049995422363281,-0.07499980926513672,-0.2174997329711914,1.6449995040893555,-2.9899997711181605,3,0.06833330790201853,1.3508708527832154,30.21999931335449,1.3750009934116936,30.5,-1.440682897497504,30.709999084472656,0.06833330790201853
5123,2020-01-24,30.0,30.65999984741211,29.989999771118164,30.18000030517578,261969.0,0.0,-5.69997520456236,1.6363573311139383,56.17716560813981,58.669842476739866,0.5340220074597397,0.14957356711143888,0.059907175797143,1.435033569260625,7.285437609669752,0.6700000762939453,0.7325850559769762,-0.22849969863891673,-1.2997560683402511,0.8427566710624177,-0.7641278834895822,0.3071284862117487,1.5530001449584958,20.96776426397095,-39.74081813087287,0.5356281848506665,1,0.4399995803833008,-0.07499980926513672,-0.022499561309814453,1.6449995040893555,-2.0799999237060547,4,0.08100001017252612,1.9091056215104392,30.0,1.3508708527832154,30.21999931335449,1.3750009934116936,30.5,0.08100001017252612
5124,2020-01-27,29.70000076293945,29.86000061035156,29.35000038146973,29.75,374295.0,-0.009999974568685066,2.777773068283012,0.27777306828298504,44.387769997002664,56.372661717072994,0.7112948092267146,0.4730382668245774,0.36668219174594086,1.7510505115429602,7.40089178591122,0.6499996185302699,0.6445597574456094,-0.5279990196228077,-1.600283029088974,0.5442849898433586,-1.0641410243558909,0.008142985110275447,1.8167393745422409,23.489962096240053,-32.48836325934292,0.5361420047330834,1,0.46499919891357777,0.2249994277954137,0.3174991607666051,1.944998741149906,-2.300001144409176,0,0.03367003280511116,-5.69997520456236,30.0,1.9091056215104392,30.0,1.3508708527832154,30.21999931335449,0.03367003280511116
5125,2020-01-28,29.739999771118164,29.93000030517578,29.3799991607666,29.93000030517578,414362.0,0.0013467679175491742,4.789469457411032,3.800068665598265,46.96570292644881,54.98042947630675,0.5557242090204078,0.4248954625925414,0.3453466795012048,1.7399187722866074,7.897284212486322,0.5500011444091797,0.4884685688898145,-0.4689999580383315,-1.5625963364219935,0.6245964203453305,-1.0157981472301643,0.07779823115350126,1.6900707761230471,29.54541513741564,-22.52899539505582,0.5467981891918313,1,0.4250001907348633,0.18500041961669922,0.30749988555908203,1.9049997329711914,-2.260000228881836,1,0.007397421487815414,2.777773068283012,29.70000076293945,-5.69997520456236,30.0,1.9091056215104392,30.0,0.007397421487815414
5126,2020-01-29,30.309999465942386,30.63999938964844,29.82999992370605,29.90999984741211,460757.0,0.019166096140248667,-1.892857994352869,-2.1052552326457046,44.01113170176057,53.03004227960973,-0.03172030642700818,-0.06744053178768539,-0.2305744201985327,1.2015955877646327,7.451915737748719,0.899999618530277,0.3787018988960327,0.049499797821049185,-0.9531171764221362,1.0521167720642346,-0.45180868930054174,0.5508082849426401,1.0368682746679667,73.28240273610021,25.485277854078554,0.5013084871215922,1,-0.14499950408935902,-0.3849992752075231,-0.26249980926514027,1.335000038146969,-2.8099994659423864,2,-0.026063973015452935,4.789469457411032,29.739999771118164,2.777773068283012,29.70000076293945,-5.69997520456236,30.0,-0.026063973015452935
5127,2020-01-30,30.040000915527344,30.290000915527344,29.71999931335449,30.26000022888184,348177.0,-0.00890790350288273,3.0714300311306033,-0.5499988079059717,30.487793531519642,50.14817656376255,0.1891968672301907,0.2334282367858478,0.039914645277555394,1.5042575973473689,6.281252905466358,0.5900001525878977,0.2398127226554223,-0.23249883651733327,-1.217499269169938,0.7525015961352715,-0.7249990528436356,0.2600013798089691,1.2269921307173846,52.67181796606653,9.890174020127432,0.492500216326302,1,0.1249990463256836,-0.11500072479248047,0.019999027252197266,1.6049985885620117,-2.7400016784667933,3,-0.03595212377295387,-1.892857994352869,30.309999465942386,4.789469457411032,29.739999771118164,2.777773068283012,29.70000076293945,-0.03595212377295387
5128,2020-01-31,29.29999923706055,30.71999931335449,29.29999923706055,30.020000457763672,577705.0,-0.024633876694867052,-2.9444379688890963,3.272743035988244,27.322381874540213,47.006473677456654,0.8456873899326425,1.0094322209493107,0.7644032994218719,2.2474038231638147,5.785314029726667,1.4200000762939382,0.14290938709018164,-0.9625004768371532,-1.9839106648691747,0.05890971119486821,-1.473205570853164,-0.4517953828211425,1.8903141025931767,0.0,-37.76639564123529,0.5107050940160098,1,0.7700004577636683,0.6250009536743129,0.6250009536743129,2.345000267028805,-4.009998321533207,4,-0.07815696477159528,3.0714300311306033,30.040000915527344,-1.892857994352869,30.309999465942386,4.789469457411032,29.739999771118164,-0.07815696477159528
5129,2020-02-03,29.020000457763672,29.3700008392334,28.459999084472656,29.20000076293945,673886.0,-0.009556272579786196,2.500003667974911,0.2499999999999963,26.109637299609986,42.89126099315089,0.9619039219162815,1.321756814119471,1.0359541106645977,2.4927054901798904,4.687330619831818,0.9100017547607422,0.010346569776263692,-1.2199993133544922,-2.330826102273445,-0.10917252443553949,-1.7754127078139703,-0.6645859188950141,2.056894035734466,24.778819317557517,-9.239312898632857,0.5554133944594764,2,0.5699987411499023,0.9049997329711914,0.7624998092651367,2.6249990463256836,-3.880001068115231,0,-0.0379049057242673,-2.9444379688890963,29.29999923706055,3.0714300311306033,30.040000915527344,-1.892857994352869,30.309999465942386,-0.0379049057242673
5130,2020-02-04,29.440000534057614,29.459999084472656,28.79999923706055,29.09000015258789,454223.0,0.014472779795617896,2.3846364521129955,-1.9444432670707599,37.36841788251922,40.957448696376545,0.4198859609211105,0.8923784113814577,0.6070542626406557,2.0220554345116035,4.351877418900102,0.6599998474121058,-0.07330511948261531,-0.764999294281008,-1.9317938704612239,0.4017952818992079,-1.348396582371116,-0.18160200619090006,1.4275423267184841,43.36289160775117,8.052268994966497,0.5833972880901073,2,0.14999866485596058,0.48499965667724965,0.34249973297119496,2.204998970031742,-4.5,1,-0.06929350810192303,2.500003667974911,29.020000457763672,-2.9444379688890963,29.29999923706055,3.0714300311306033,30.040000915527344,-0.06929350810192303
5131,2020-02-05,29.25,29.70000076293945,29.10000038146973,29.399999618530273,478447.0,-0.0064538223712942155,-1.6666751437932703,-0.42856987155383786,34.27108963864734,38.5667878289098,0.5116250467461221,1.0811013302164518,0.779316160822134,2.164417424511889,3.8055326225994017,0.6000003814697195,-0.18783236904894807,-0.9189998626708977,-2.1584882969422736,0.32048857160047817,-1.5387440798065875,-0.299255645535208,1.4249393586718213,34.95578918229615,-0.8045280557181584,0.6197442171356883,2,0.3399991989135742,0.6750001907348633,0.5374999046325684,2.3949995040893555,-7.370000839233398,2,-0.06051283616286063,2.3846364521129955,29.440000534057614,2.500003667974911,29.020000457763672,-2.9444379688890963,29.29999923706055,-0.06051283616286063
5132,2020-02-06,29.81999969482422,30.209999084472656,29.40999984741211,29.45000076293945,287616.0,0.01948716905381942,-2.5555461365659307,-2.466665818954031,43.40908549048168,37.148112260281124,-0.09676914000973014,0.46234842797056075,0.20944115391409923,1.5515261109325387,4.157723009347097,0.9599990844726562,-0.32254096101875973,-0.3030001640319817,-1.5213696709836313,0.9153693429196679,-0.9121849175078083,0.30618458944384486,0.6777444419116705,60.17701206271303,22.547836225209288,0.6091847534758253,2,-0.23000049591064453,0.10500049591064453,-0.03249979019165039,1.8249998092651367,-7.670000076293945,3,-0.07780012470043374,-1.6666751437932703,29.25,2.3846364521129955,29.440000534057614,2.500003667974911,29.020000457763672,-0.07780012470043374
5133,2020-02-07,29.76000022888184,30.04999923706055,29.420000076293945,29.85000038146973,325141.0,-0.002012054545821873,1.5714363565589868,-0.24324435784025417,38.55421908242196,36.49993993643882,-0.08313651074033501,0.4210729208190358,0.26242313220459934,1.559866045606178,3.958038461341107,0.6299991607666051,-0.3962171340212315,-0.28499965667724325,-1.3735327517762599,0.8035334384217734,-0.8292662042267516,0.25926689087226507,0.5747243036729905,74.28577968052475,38.24908064057503,0.5442665475495079,2,-0.17000102996826527,0.26499938964843395,-0.25250005722046254,1.884999275207516,-8.059999465942386,4,-0.08266132301416707,-2.5555461365659307,29.81999969482422,-1.6666751437932703,29.25,2.3846364521129955,29.440000534057614,-0.08266132301416707
5134,2020-02-10,29.8799991607666,30.03000068664551,29.57999992370605,29.70000076293945,208161.0,0.004032222142535513,-1.142860386646743,-1.9999788072733833,42.36451350578101,35.98869666747573,-0.1954737071690147,0.2276882446550843,0.1366564253470557,1.3805570438585448,3.7475627122344894,0.45000076293946023,-0.46051829988901716,-0.11100072860717702,-1.112050402358328,0.8900489451439739,-0.6115255654827543,0.3895241082684002,0.3299999237060547,76.59574755899925,40.87707223462518,0.5005248368755756,2,-0.28999996185302734,0.14500045776367188,-0.30249881744384766,1.765000343322754,-6.399999618530273,0,-0.15361440341892896,1.5714363565589868,29.76000022888184,-2.5555461365659307,29.81999969482422,-1.6666751437932703,29.25,-0.15361440341892896
5135,2020-02-11,30.239999771118164,30.420000076293945,29.899999618530273,30.01000022888184,308964.0,0.012048213536239194,-1.3111092273131861,1.2777866081740763,50.241551680449696,36.68096555399675,-0.533157852616057,-0.19010187016817426,-0.2392323429579264,0.9633762617450259,4.089378059897025,0.5400009155273438,-0.5216351814891702,0.27949991226196147,-0.6456448778527992,1.2046447023767222,-0.18307248279542065,0.7420723073193436,-1.7800006866455078,86.36361009161052,46.94364849198395,0.4625723950573806,2,-0.6500005722045898,-0.21500015258789062,-0.6624994277954102,1.4049997329711914,-6.639999389648434,1,-0.16865080754202477,-1.142860386646743,29.8799991607666,1.5714363565589868,29.76000022888184,-2.5555461365659307,29.81999969482422,-0.16865080754202477
5136,2020-02-12,31.209999084472656,31.3700008392334,30.239999771118164,30.38999938964844,574019.0,0.032076697112971786,-1.0178609745879612,3.5652231602342295,62.37218997365594,40.22367626978967,-1.5221353421807464,-1.155552415032119,-1.238676744309565,-0.04197767419564258,4.656544559742101,1.1300010681152344,-0.47571513644935237,1.2089992523193374,0.14269481153879227,2.2753036930998825,0.6758470319290666,1.7421514727096081,-2.710799980163575,91.83664929617898,48.01374792243435,0.5331522203902724,2,-1.294999122619629,-1.1849994659423828,-1.6324987411499023,0.4350004196166992,-7.019998550415043,2,-0.20089710779691883,-1.3111092273131861,30.239999771118164,-1.142860386646743,29.8799991607666,1.5714363565589868,29.76000022888184,-0.20089710779691883
5137,2020-02-13,30.88999938964844,31.11000061035156,30.20000076293945,31.0,402610.0,-0.010253114521346474,4.515119988902879,-0.13414713571953216,58.54126869185056,43.69244147171304,-1.194497784458612,-0.8466709041393194,-0.9469672067765345,0.23964928215265147,5.234121518429821,1.0099983215332067,-0.4486562714113802,0.868499565124516,-0.2510162145303809,1.9880153447794129,0.30874167529706753,1.4282574549519644,-2.275968215942388,75.38455067774447,27.486274094236123,0.5597578898274481,2,-0.9749994277954137,-0.8649997711181676,-1.3124990463256871,0.7550001144409144,-5.629999160766602,3,-0.2916801685629422,-1.0178609745879612,31.209999084472656,-1.3111092273131861,30.239999771118164,-1.142860386646743,29.8799991607666,-0.2916801685629422
5138,2020-02-14,30.8700008392334,31.209999084472656,30.65999984741211,30.70000076293945,195724.0,-0.000647411809977072,-3.399960327451115,-1.545446663892439,61.86613957242076,47.665386168692024,-1.037475800834784,-0.8323296196632697,-0.942212164404161,0.22827381526752077,6.09684423816931,0.5499992370605469,-0.4508682134342621,0.8250009536743157,-0.3464934432648654,1.9964953506134968,0.23925375520472514,1.4107481521439063,-2.145730878906253,72.06705339294777,20.210442872152143,0.5857471984695898,2,-0.7850008010864258,-0.845001220703125,-1.1825003623962402,0.774998664855957,-5.870000839233398,4,-0.28247492658376194,4.515119988902879,30.88999938964844,-1.0178609745879612,31.209999084472656,-1.3111092273131861,30.239999771118164,-0.28247492658376194
5139,2020-02-17,31.0,31.170000076293945,30.70000076293945,30.989999771118164,260830.0,0.004211180992304442,1.6857074348368877,0.058824849375622865,62.54981623702519,50.463319319192685,-0.9577982660022322,-0.990259807415562,-1.0311317041570192,0.07356523901466261,6.994204662265691,0.46999931335449574,-0.37547159508686434,0.9405000686645515,-0.2721084364976498,2.153108573826753,0.33419581608345084,1.5468043212456521,-2.1699008045166046,74.82989578359526,19.318649220315905,0.6063042525811004,2,-0.7649993896484375,-1.0350008010864258,-1.0749998092651367,0.5899991989135813,-5.469999313354489,0,-0.2999999753890499,-3.399960327451115,30.8700008392334,4.515119988902879,30.88999938964844,-1.0178609745879612,31.209999084472656,-0.2999999753890499
5140,2020-02-18,30.70000076293945,30.81999969482422,30.190000534057614,30.739999771118164,418246.0,-0.009677394743888734,5.300027656713464,-3.9998092695025487,54.10528175588712,52.66711844333043,-0.514362788832166,-0.7109600527895061,-0.7036527272361361,0.35069186728807367,7.665183071948273,0.8099994659423864,-0.2200320893970087,0.6305007934570277,-0.6005614843975806,1.861563071311636,0.014969654529725318,1.24603193238433,-1.7683055017060525,43.22034720201714,-9.628102990542672,0.6155311389273035,2,-0.31000041961669567,-0.7850008010864222,-0.7750005722045863,-1.4200010299682582,-5.240001678466793,1,-0.23517918701223595,1.6857074348368877,31.0,-3.399960327451115,30.8700008392334,4.515119988902879,30.88999938964844,-0.23517918701223595
5141,2020-02-19,31.38999938964844,31.46999931335449,30.770000457763672,30.770000457763672,459062.0,0.022475524741417896,-1.2580647146047668,-15.500357636735158,63.056092343813106,54.850119204811705,-0.9709891157790977,-1.3795407110141191,-1.3917594376875009,-0.35951696263441235,8.550007033311163,0.7699985504150391,-0.0007430126246994462,1.2619994163513226,-0.1030775418817953,2.6270763745844405,0.5794609372347637,1.9445378954678816,-2.360771905295042,93.75000000000055,39.19052914454642,0.6825384791165585,2,-0.9449996948242223,-1.4250001907348668,-1.4649991989135778,-2.3149995803833043,-5.769998550415043,2,-0.2481681796638594,5.300027656713464,30.70000076293945,1.6857074348368877,31.0,-3.399960327451115,30.8700008392334,-0.2481681796638594
5142,2020-02-20,32.049999237060554,32.310001373291016,31.25,31.479999542236328,470530.0,0.021025799944098145,-1.0582575331101158,0.9193559303262864,77.01379213691561,59.123405099755445,-1.4319863567029216,-1.9795792479220609,-2.035066723741892,-1.0322622427356478,9.436128674859457,1.0600013732910156,0.16705510214696773,1.8194993019104082,0.20907999939021593,3.4299186044306005,1.014289650650312,2.6247089531705043,-2.8743254429670912,87.73575314599974,25.18948813045961,0.8052096512600967,2,-1.1049985885620188,-1.664999008178718,-2.0274991989135813,-2.9749994277954173,-7.05999946594239,3,-0.24524177504235767,-1.2580647146047668,31.38999938964844,5.300027656713464,30.70000076293945,1.6857074348368877,31.0,-0.24524177504235767
5143,2020-02-21,32.43000030517578,32.86999893188477,31.43000030517578,32.0,613897.0,0.01185650786773862,1.1984752830452277,0.7543869042041907,82.85166913384975,63.62197794731863,-1.5571716407416893,-2.2853685760316225,-2.40876728270241,-1.4198946527773408,10.941892457623116,1.4399986267089915,0.39441372737672964,2.0780003547668464,0.1968855872533979,3.959115122280295,1.137442971010124,3.018557738523569,-3.0035803047465137,83.58213097941679,15.586914647031733,0.9405573837567242,2,-1.0450010299682582,-1.7650012969970668,-2.4075002670288086,-3.3550004959106445,-6.309999465942383,4,-0.2210915821406767,-1.0582575331101158,32.049999237060554,-1.2580647146047668,31.38999938964844,5.300027656713464,30.70000076293945,-0.2210915821406767
5144,2020-02-24,30.70000076293945,31.60000038146973,30.309999465942386,31.5,524969.0,-0.053345652974299385,1.580001831054669,-1.8604620216106964,59.69231798522771,64.67206309229397,0.33679503084817597,-0.5023669006574814,-0.6737420825126748,0.28515098059342847,11.397355557769382,2.120000839233395,0.5137372645104534,0.298000812530514,-1.5631995514512376,2.1592011765122656,-0.6325993694603618,1.2286009945213898,-0.9292228693646329,19.02987066318117,-49.929749712587906,0.9306001819908754,2,0.8299989700317418,-0.03500175476073508,-0.4600005149841273,-1.6250009536743129,-3.829999923706051,0,-0.18566777268033163,1.1984752830452277,32.43000030517578,-1.0582575331101158,32.049999237060554,-1.2580647146047668,31.38999938964844,-0.18566777268033163
5145,2020-02-25,29.959999084472656,31.36000061035156,29.920000076293945,30.90999984741211,662942.0,-0.024104288601846324,-1.7961208556783435,1.1875020861645513,55.035457769380024,63.8568706251522,1.1542873734547925,0.26874009196394866,0.0872908153444385,0.9913312020591292,11.805848260061149,1.4400005340576136,0.6534630287563346,-0.4530008316040046,-2.300275798679401,1.3942741354713881,-1.376638315141701,0.47063665193369175,2.9099998474121165,1.355899108330329,-68.9346567864446,0.9236374835376967,2,1.4350004196167028,0.7049999237060582,0.280001163482666,-0.8849992752075195,-3.9599990844726562,1,-0.14786376946597024,1.580001831054669,30.70000076293945,1.1984752830452277,32.43000030517578,-1.0582575331101158,32.049999237060554,-0.14786376946597024
5146,2020-02-26,29.520000457763672,29.71999931335449,28.40999984741211,29.5,822975.0,-0.014686202942410076,5.238119891008263,-0.021053096527825183,47.83237368628499,62.666993402311576,1.4855731685945344,0.6814580990402632,0.5284896563630781,1.400514267078755,12.331204289657892,1.5499992370605469,0.7627016293743552,-0.8534995079040542,-2.7433422658907105,1.0363432500826022,-1.7984208868973823,0.09142187108927402,3.2909984970092836,24.887911170564863,-44.75355721330368,0.9449213789933288,2,1.1199989318847692,1.1199989318847692,0.8324995040893555,-0.44500064849853516,-2.7600002288818324,2,-0.13753391972672713,-1.7961208556783435,29.959999084472656,1.580001831054669,30.70000076293945,1.1984752830452277,32.43000030517578,-0.13753391972672713
5147,2020-02-27,28.959999084472656,29.28000068664551,28.40999984741211,29.01000022888184,543511.0,-0.018970235928425838,1.9491450905340646,-2.5000000000001776,44.60915399277415,60.74955056012863,1.9478506865051628,1.2188931697516772,1.0938472364014764,1.931879035631006,13.015306412043232,1.1100006103515625,0.7967459483237036,-1.3595007896423326,-3.3485812311918366,0.6295796519071679,-2.3540410104170846,-0.36496056886758055,3.674959906005867,12.331823990174138,-54.379035906644724,0.9945402207747509,2,1.6800003051757848,1.6800003051757848,1.392500877380371,0.23000144958496094,-2.229999542236328,3,-0.11533143476617191,5.238119891008263,29.520000457763672,-1.7961208556783435,29.959999084472656,1.580001831054669,30.70000076293945,-0.11533143476617191
5148,2020-02-28,27.01000022888184,27.979999542236328,26.399999618530273,27.60000038146973,1809492.0,-0.06733421675542584,1.3407432734095643,11.799732977302233,34.48648586231373,57.63140274071624,3.6796854492093196,3.1500386986369016,3.030199766045488,3.8160640002076853,13.77786779112331,2.559999465942383,0.6291136391676488,-3.194999694824215,-5.642094485494905,-0.7479049041535255,-4.41854709015956,-1.9714522994888704,5.455960395874026,11.730779247169664,-51.51018999136376,1.2235473953353444,2,2.6249990463256836,2.6249990463256836,3.254999637603756,2.4999999999999964,1.4899997711181605,4,-0.0747871321971958,1.9491450905340646,28.959999084472656,5.238119891008263,29.520000457763672,-1.7961208556783435,29.959999084472656,-0.0747871321971958
5149,2020-03-02,27.920000076293945,28.10000038146973,26.979999542236328,27.270000457763672,828286.0,0.03369121953723786,1.2178229414330708,-1.1016939837713768,38.163261334132606,55.86006713829907,2.555589505031225,2.2697768401279745,2.1062080012368796,2.8432769594621803,14.81039171434449,1.120000839233402,0.511556691299873,-2.2299998283386238,-4.833673220033084,0.3736735633558368,-3.5318365241858523,-0.9281631324913953,4.182002888088384,30.645164391500167,-28.44527010318258,1.3018366958472296,3,1.7149991989135778,1.7149991989135778,2.2624998092651367,2.005000114440918,0.5499992370605433,0,-0.0644698865380331,1.3407432734095643,27.01000022888184,1.9491450905340646,28.959999084472656,5.238119891008263,29.520000457763672,-0.0644698865380331
5150,2020-03-03,27.399999618530273,28.78000068664551,27.399999618530273,28.440000534057614,665239.0,-0.01862465817846426,-1.6538458716942444,-1.600002347507382,29.62566382386619,52.145575080527195,2.8589013204615483,2.7711897233465557,2.6087869641554846,3.3049722985686785,15.770074618429526,1.380001068115238,0.35094486629260047,-2.6480002403259277,-5.515279131943977,0.21927865129212165,-4.081639686134952,-1.214360794516903,4.359883145100934,30.120484696398357,-23.80216412962509,1.4336394458090254,3,2.2349996566772496,2.2349996566772496,2.645000457763672,2.52500057220459,1.1000003814697266,1,-0.01934302141152011,1.2178229414330708,27.920000076293945,1.3407432734095643,27.01000022888184,1.9491450905340646,28.959999084472656,-0.01934302141152011
5151,2020-03-04,27.479999542236328,28.09000015258789,27.1299991607666,27.63999938964844,612572.0,0.002919705285395313,-1.2325588616241727,0.15384587169424155,31.28429721820116,47.064520089558926,2.42048016457683,2.6896885129588455,2.526765433903119,3.159514942358662,17.053683488737114,0.9600009918212891,0.1589450212071668,-2.4795002937316895,-5.552379825219127,0.5933792377557516,-4.015940059475408,-0.9430605279879707,3.9582902326888245,37.499983443160325,-13.141620791255484,1.5364397657437203,3,2.154999732971195,2.154999732971195,2.565000534057617,2.445000648498535,1.0699996948242223,2,-0.0538573350396746,-1.6538458716942444,27.399999618530273,1.2178229414330708,27.920000076293945,1.3407432734095643,27.01000022888184,-0.0538573350396746
5152,2020-03-05,27.5,27.82999992370605,27.0,27.79999923706055,504747.0,0.0007278187080363985,3.6111028694952605,1.8749970197648995,31.503834692520073,41.3592051516334,1.8854648465243429,2.6213666196595753,2.501387904514779,3.0715927762022375,17.876061757896313,0.8299999237060511,0.025972492024958882,-2.343499851226806,-5.60775136198172,0.9207516595281078,-3.975625606604261,-0.7113740958493509,3.6359923655414583,46.21848268080127,-1.6421862838344339,1.6321257553774564,3,1.5,2.134999275207523,2.5450000762939453,2.4250001907348633,1.7999992370605504,3,-0.026909082586114907,-1.2325588616241727,27.479999542236328,-1.6538458716942444,27.399999618530273,1.2178229414330708,27.920000076293945,-0.026909082586114907
5153,2020-03-06,27.29999923706055,27.46999931335449,26.790000915527344,26.90999984741211,602598.0,-0.007272755015980015,-1.1587344838025924,-1.3000012715689855,29.847491067874202,38.04311327192745,1.4318197293153005,2.7696206835066945,2.6984123817886605,3.1903229148994505,18.79628506536094,0.7099990844726562,-0.24495484752767993,-2.4205005645751925,-5.877688289615566,1.0366871604651777,-4.149094427095378,-0.6919067020550074,3.551833563660235,25.62805930608937,-18.043700154612978,1.7285938625201858,3,1.5800008773803675,2.3350000381469727,2.745000839233395,2.625000953674313,1.8100013732910085,4,-0.02087911028401901,3.6111028694952605,27.5,-1.2325588616241727,27.479999542236328,-1.6538458716942444,27.399999618530273,-0.02087911028401901
5154,2020-03-09,25.290000915527344,26.18000030517578,25.06999969482422,25.60000038146973,841099.0,-0.07362631420167132,-1.9599940999499004,-0.7948716694706385,25.160697196390018,34.72369543048412,2.8985162982836314,4.656877007740121,4.662996380106669,5.107655190115729,20.14384462779224,2.2299995422363317,-0.7385712872173578,-4.200998973846435,-8.183147936906103,-0.21885001078677035,-6.192073455376267,-2.2099244923166026,5.294721894262011,5.929950455218699,-36.237475654250495,1.9910744815298325,3,2.1049985885620117,3.679998397827152,4.707499027252197,4.6349992752075195,3.7899990081787074,0,0.1269275985870688,-1.1587344838025924,27.29999923706055,3.6111028694952605,27.5,-1.2325588616241727,27.479999542236328,0.1269275985870688
5155,2020-03-10,25.13999938964844,26.920000076293945,25.11000061035156,25.60000038146973,696356.0,-0.005931258222565239,-5.9615558139447815,1.4838767235385515,19.806769962011487,31.609739461120398,2.5623582634568116,4.643271865208256,4.7516866027487055,5.14417676906594,20.862495916928513,1.8099994659423864,-1.358916807513669,-4.096000480651853,-8.506344268664524,0.3143433073608186,-6.30117237465819,-1.8908285866455152,5.003545570943704,2.3178703382070838,-31.948097812916263,2.2051718940063356,3,2.0350008010864222,3.8299999237060547,4.617500305175778,4.785000801086422,5.020000457763668,1,0.13245823407128632,-1.9599940999499004,25.290000915527344,-1.1587344838025924,27.29999923706055,3.6111028694952605,27.5,0.13245823407128632
5156,2020-03-11,24.940000534057614,25.690000534057614,24.729999542236328,25.479999542236328,779874.0,-0.007955404154591172,1.0000000000000073,1.1739083562422072,14.05461187774678,28.214790337228475,2.284613917584938,4.584503373398391,4.913865903313383,5.228859618275859,20.768970505327392,0.9600009918212855,-1.7721522326040784,-3.982499408721928,-8.683813264690475,0.7188144472466185,-6.3331563367062,-1.6318424807376566,4.797660805273097,6.774224709021589,-19.87191570809039,2.3506569279842733,3,1.8149995803833043,3.859998703002937,4.817499160766605,4.98499965667725,5.059999465942386,2,0.14274255772693012,-5.9615558139447815,25.13999938964844,-1.9599940999499004,25.290000915527344,-1.1587344838025924,27.29999923706055,0.14274255772693012
5157,2020-03-12,21.8799991607666,23.61000061035156,21.780000686645508,23.53000068664551,1076146.0,-0.12269451915657859,1.0220978289963178,3.055563993430218,8.03500477444048,25.275736883020333,4.73236021796977,7.30965842115053,7.882946808733742,8.153941875949943,21.210778728200463,3.159999847412106,-2.2146259154159225,-6.592000770568848,-12.14846556590372,-1.035535975233973,-9.370233168236286,-3.8137683729014107,7.356895998854672,1.7574428515975147,-16.956059266058173,2.7782323976674372,3,3.4000015258789062,5.445000648498539,7.877500534057617,8.045001029968262,8.020000457763672,3,0.3048446221265877,1.0000000000000073,24.940000534057614,-5.9615558139447815,25.13999938964844,-1.9599940999499004,25.290000915527344,0.3048446221265877
5158,2020-03-13,22.149999618530273,23.68000030517578,21.540000915527344,23.01000022888184,801419.0,0.012340057957946016,-1.057693683185422,0.521212009118275,11.521155684764594,22.315502921979444,4.1353458036278745,6.69619922385278,7.532960080653275,7.750499956775023,21.614378419077525,2.1399993896484375,-2.601393279927784,-5.886000251770021,-11.991533348713737,0.21953284517369553,-8.93876680024188,-2.8332337032981627,6.192068204333907,11.33826762374458,-7.032205794054503,3.052766548471858,3,3.0100011825561523,5.055000305175785,7.607500076293945,7.77500057220459,8.559999465942383,4,0.3227990854026346,1.0220978289963178,21.8799991607666,1.0000000000000073,24.940000534057614,-5.9615558139447815,25.13999938964844,0.3227990854026346
5159,2020-03-16,21.700000762939453,22.01000022888184,20.76000022888184,21.25,1122396.0,-0.020315975771591388,1.3364492645118813,-0.5232563297315498,11.829951226872922,20.338201522313526,4.034524813469389,6.760348384662876,7.897061656056245,8.050312198694385,22.138864932920203,1.389999389648434,-2.970280768349479,-5.870999145507813,-12.426083584629275,0.6840852936136486,-9.148541365068542,-2.593456925947084,5.689777692897572,15.259749307502336,-5.045546157386891,3.2775422195607304,3,2.72499942779541,5.114998817443855,8.10749864578247,8.22499942779541,8.719999313354492,0,0.34147463534044387,-1.057693683185422,22.149999618530273,1.0220978289963178,21.8799991607666,1.0000000000000073,24.940000534057614,0.34147463534044387
5160,2020-03-17,23.479999542236328,23.76000022888184,21.280000686645508,22.5,635636.0,0.08202759063201803,2.220776711534736,2.1777730682829652,25.164469608061793,19.65822067674248,1.8327287518257833,4.650125732016463,6.028478912467232,6.129431682597648,22.945301985461303,2.4799995422363317,-3.0521841539865875,-3.730000305175782,-10.354398490935935,2.8943978805843713,-7.042199398055857,-0.4178012122957071,2.849014397287867,55.17239644993308,33.98250150383813,3.3121990928800757,3,0.8150005340576172,3.3350000381469798,6.327499866485596,6.445000648498535,6.780000686645511,1,0.2385008726851261,1.3364492645118813,21.700000762939453,-1.057693683185422,22.149999618530273,1.0220978289963178,21.8799991607666,0.2385008726851261
5161,2020-03-18,23.60000038146973,25.1299991607666,22.59000015258789,22.88999938964844,790641.0,0.005110768380448327,-2.877862662106479,0.7244911463949147,27.133109995597806,19.172584599306674,1.2342668030960091,4.128251969674611,5.824942568777441,5.863984564789469,22.788054916927855,2.539999008178711,-3.2560766716629317,-3.2204995155334437,-9.725041888372413,3.284042857305529,-6.472770701952928,0.03177167088604094,1.837971364351688,64.98857772862225,40.915204111662085,3.252271186419486,3,0.514999389648434,3.2149991989135778,6.207499027252194,6.324999809265133,7.39999961853027,2,0.27796607457231937,2.220776711534736,23.479999542236328,1.3364492645118813,21.700000762939453,-1.057693683185422,22.149999618530273,0.27796607457231937
5162,2020-03-19,24.190000534057614,25.96999931335449,23.57999992370605,23.709999084472656,740023.0,0.025000006061489,-5.459459807770067,0.6760574352912683,36.38996366464243,19.89952599894759,0.1400995449678213,3.0769658182009714,5.1317172299090075,5.138475930745972,21.708674994700626,2.3899993896484375,-3.339475686727905,-2.237499427795413,-8.349626701554829,3.8746278459640067,-5.293563064675123,0.8185642090842968,-3.430000305175774,65.8349502478455,38.539687640302304,3.0560636368797094,3,-0.350000381469723,2.6249990463256943,5.779999256134037,5.73499965667725,7.379999160766605,3,0.24018186596409397,-2.877862662106479,23.60000038146973,2.220776711534736,23.479999542236328,1.3364492645118813,21.700000762939453,0.24018186596409397
5163,2020-03-20,25.26000022888184,25.959999084472656,24.28000068664551,24.899999618530273,1367757.0,0.04423314060360406,-1.100000000000005,0.7499990065922667,37.35741572402191,21.254716946462246,-1.3965697565237285,1.5202077552527165,3.9500995672376824,4.051180773190072,20.15450125681214,1.7699985504150426,-3.448992997082609,-0.8089997291564899,-6.242106319423357,4.624106861110377,-3.5255530242899233,1.9075535659769436,-4.3958000183105455,86.3723760223172,57.04293458094533,2.7165532951334335,3,-1.4200000762939489,1.5549993515014684,4.709999561309811,4.664999961853024,6.680000305175774,4,0.18368960204296192,-5.459459807770067,24.190000534057614,-2.877862662106479,23.60000038146973,2.220776711534736,23.479999542236328,0.18368960204296192
5164,2020-03-23,25.0,26.170000076293945,24.21999931335449,24.420000076293945,685278.0,-0.010292962253601212,-2.979587507274167,1.6111081676768375,38.30409568717997,23.309975360369855,-1.3209435483400576,1.403227267153266,4.104764953466606,4.293954459844599,19.97496401169565,1.9500007629394567,-3.592113024490832,-0.7839999198913574,-5.774214899357556,4.206215059574841,-3.279107409624455,1.7111075698417402,-4.033683807373041,76.07361508529632,44.909148256373726,2.495107489733099,3,-1.5349998474121094,1.8149995803833079,5.054999828338623,4.925000190734863,6.45000076293945,0,0.22839996337890622,-1.100000000000005,25.26000022888184,-5.459459807770067,24.190000534057614,-2.877862662106479,23.60000038146973,0.22839996337890622
5165,2020-03-24,25.53000068664551,26.61000061035156,24.78000068664551,26.10000038146973,510700.0,0.021200027465820392,1.3018864755799535,-0.9827582237977948,40.896364729191276,26.292392343863686,-2.0001409248130706,0.5526606643993546,3.4769624316893193,3.760651612995769,20.138633917546773,1.8299999237060476,-3.7113834449121157,-0.032499313354488635,-4.6192070793094615,4.554208452600484,-2.325853196331977,2.2608545696229996,-4.355537138671874,73.13433331530382,41.00442982009326,2.293353882977487,3,-1.8450002670288121,1.2849988937377965,4.569999217987057,4.394999504089352,5.420000076293938,1,0.19153933639360776,-2.979587507274167,25.0,-1.100000000000005,25.26000022888184,-5.459459807770067,24.190000534057614,0.19153933639360776
5166,2020-03-25,25.459999084472656,26.88999938964844,24.53000068664551,26.290000915527344,669716.0,-0.0027419349898205603,1.3251232730497973,1.4561443428678509,40.520443724363375,29.901885560521784,-2.0658686513466193,0.3192708339353487,3.4608394011121035,3.8385664861392357,20.854470190421708,2.3599987030029297,-3.588123344851404,0.10049915313720703,-4.091083505520714,4.2920818117951285,-1.9952921761917537,2.1962904824661678,-3.9594033127563435,56.797566891188325,25.35716103484325,2.0957913293289616,3,-1.634999275207516,1.3550004959106516,4.692501068115234,4.465001106262207,6.540000915527344,2,0.18853108079397263,1.3018864755799535,25.53000068664551,-2.979587507274167,25.0,-1.100000000000005,25.26000022888184,0.18853108079397263
5167,2020-03-26,25.6200008392334,26.54999923706055,23.5,24.899999618530273,892544.0,0.006284436783751568,1.3643423116787452,-0.8674694365290927,42.164188863756095,33.30666702485417,-1.8322395645380638,-0.10939366205147749,3.212217513384367,3.69371592009346,21.82833952155943,3.0499992370605504,-3.3969769599420836,0.42750082015991353,-3.411385306202174,4.266386946522001,-1.4919422430211284,2.3469438833409555,-3.6882527780825143,62.53690917192915,29.107087385407148,1.9194430631810433,3,-1.7950010299682582,1.1949987411499094,4.584998607635498,4.304999351501465,6.170000076293945,3,0.20999215396308246,1.3251232730497973,25.459999084472656,1.3018864755799535,25.53000068664551,-2.979587507274167,25.0,0.20999215396308246
5168,2020-03-27,24.989999771118164,25.979999542236328,24.06999969482422,25.979999542236328,828910.0,-0.024590204819606276,2.8585864424086544,-1.374997350909168,48.39399916640341,37.369339018135335,-0.8459831743497688,0.3810514082300429,3.747029657140189,4.335518244448743,21.357694925580333,1.9099998474121094,-3.1493216635077452,-0.10150022506713796,-3.844132314031242,3.641131863896966,-1.9728162695491918,1.7698158194149158,-2.6615916036874765,43.95280352167509,6.753434700310272,1.871316044482052,3,-0.9049997329711914,1.8249998092651438,5.6750006675720215,5.295001029968262,6.719999313354492,4,0.26330532148746943,1.3643423116787452,25.6200008392334,1.3251232730497973,25.459999084472656,1.3018864755799535,25.53000068664551,0.26330532148746943
5169,2020-03-30,26.1200008392334,26.1200008392334,24.790000915527344,24.790000915527344,465898.0,0.045218130390749955,1.0,-1.3434345769634617,54.748066546471705,40.65640534462533,-1.433857698741555,-0.9388507052867148,2.523014048065086,3.225286513022283,20.94596319597096,1.3299999237060547,-2.4058042430304347,1.1185008049011245,-2.418671793202691,4.65567340300494,-0.6500854941507832,2.887087103953032,-3.4266653740252906,77.28617436432945,34.20085251778785,1.7685862990519075,3,-1.3800010681152344,0.059999465942386365,4.90499830245972,4.4449987411499094,5.829999923706051,0,0.22281774532266918,2.8585864424086544,24.989999771118164,1.3643423116787452,25.6200008392334,1.3251232730497973,25.459999084472656,0.22281774532266918
5170,2020-03-31,26.8700008392334,27.270000457763672,26.1299991607666,26.5,568768.0,0.0287136284801901,-1.0540517319889133,0.2781961356827663,58.87764093929232,44.18357544948027,-1.846606332343896,-1.8241161265010177,1.692546130374481,2.4881214292172444,20.9617502030847,1.1499996185302734,-1.740176542735714,1.8950007438659675,-1.5737925398326098,5.363794027564545,0.16060410201667707,3.629397385715258,-3.8409322600700655,89.38993183126695,39.98844134812113,1.7343966418492889,3,-1.4850006103515625,-0.8100004196166992,4.227498531341553,3.6949987411499094,5.129999160766602,1,0.17045030817485896,1.0,26.1200008392334,2.8585864424086544,24.989999771118164,1.3643423116787452,25.6200008392334,0.17045030817485896
5171,2020-04-01,26.0,27.040000915527344,25.559999465942386,26.170000076293945,586930.0,-0.032378147080780684,-1.8190473076441123,-0.4594586235160088,73.73270724877672,48.33276918105075,-0.6709179388530231,-1.1285389743814136,2.4793371320503788,3.345111488058002,20.85057057433488,1.4800014495849574,-1.0299972718244526,1.0989998817443833,-2.2039680071744066,4.401967770663173,-0.5524840627150134,2.75048382620378,-2.546838232976633,66.31298929557626,10.435205401931142,1.6514839444593956,4,-0.6149997711181641,-0.7600002288818359,5.029999256134037,4.564999580383308,6.740001678466804,2,0.1903846447284403,-1.0540517319889133,26.8700008392334,1.0,26.1200008392334,2.8585864424086544,24.989999771118164,0.1903846447284403
5172,2020-04-02,26.76000022888184,26.95000076293945,25.690000534057614,26.209999084472656,594413.0,0.029230778033916938,1.7096714651069038,-3.2352993975025175,75.13630150150047,52.53042315632614,-1.1488386041516385,-2.0520292641979445,1.6503350485815247,2.5661687895895007,20.64009794920687,1.260000228881836,-0.5286584333584479,1.8960000991821317,-1.2992030885015708,5.091203286865834,0.29839850534028045,3.493601693023983,-2.925154592784441,84.06249664723964,21.61921471327726,1.5976015938418506,4,-1.3750000000000036,-1.739999771118164,3.8799991607666016,3.8049993515014684,7.600000381469716,3,0.19581463850148517,-1.8190473076441123,26.0,-1.0540517319889133,26.8700008392334,1.0,26.1200008392334,0.19581463850148517
5173,2020-04-03,26.729999542236328,27.34000015258789,26.399999618530273,26.709999084472656,491742.0,-0.001121101882993747,-1.9375044703526214,0.036364392996230156,78.74282510565605,57.0236153139346,-0.9927926770742381,-2.178620019623377,1.6095626012751332,2.5755828757469565,20.16808947461533,0.9400005340576172,-0.04423004801099495,1.8944993972778335,-1.2183230949711685,5.007321889526835,0.33808815115333246,3.4509106434023344,-2.551638423972303,76.07840028004375,7.350014551847963,1.5564112461245014,4,-1.3099994659423828,-1.9599990844726527,3.909999847412113,3.8350000381469798,7.8699989318847585,4,0.18930046614088636,1.7096714651069038,26.76000022888184,-1.8190473076441123,26.0,-1.0540517319889133,26.8700008392334,0.18930046614088636
5174,2020-04-06,28.5,28.729999542236328,27.020000457763672,27.020000457763672,588471.0,0.06621775114387396,-1.3108102883448074,73.99828342551974,78.71850750346654,61.22607562218741,-2.4743069853035244,-3.895530870225162,-0.2024312674520381,0.7942809393208918,18.908954251702685,2.0,0.31450010173614373,3.5039999008178704,-0.012358469794342852,7.020358271430084,1.7458207155117655,5.262179086123975,-3.9422421976171123,92.74449411038434,21.380120445309714,1.7581791853061062,4,-2.385000228881836,-3.7299995422363246,1.134999275207523,1.134999275207523,6.5,0,0.11263154682360188,-1.9375044703526214,26.729999542236328,1.7096714651069038,26.76000022888184,-1.8190473076441123,26.0,0.11263154682360188
5175,2020-04-07,28.46999931335449,29.6299991607666,28.3700008392334,29.290000915527344,638280.0,-0.0010526556717723734,-1.4705884552885056,-0.5540553079724644,78.15025304866744,65.40716554711008,-2.2164988374555854,-3.7979884081256294,-0.21692790040468424,0.8182794376201272,18.508668173943025,1.2599983215332031,0.6092515774613965,3.3074992179870577,-0.5375571206611838,7.152555556635299,1.384971048662937,5.230027387311178,-3.3281276673921205,71.49877311078733,-0.6443322737555803,1.92252816932412,4,-1.9049997329711879,-3.27499961853027,1.1649999618530344,1.1649999618530344,7.590002059936527,1,0.12223398431740007,-1.3108102883448074,28.5,-1.9375044703526214,26.729999542236328,1.7096714651069038,26.76000022888184,0.12223398431740007
5176,2020-04-08,28.5,28.709999084472656,28.15999984741211,28.25,384766.0,0.0010537649233957058,-1.5581341707918597,-0.30487745308978115,76.63778927005681,69.23756559225461,-1.9779265361005756,-3.739325148092032,-0.3103703395735202,0.7667422813172919,17.80304365888497,0.5499992370605469,0.9326040882957116,3.15949993133545,-0.9618666387494628,7.280866501420363,1.0988166462929954,5.2201832163779045,-2.640027951668955,71.31980825814475,-1.5542647260231917,2.060683285042456,4,-1.6500005722045898,-3.3050003051757812,1.134999275207523,1.134999275207523,8.430000305175781,2,0.12280701754385959,-1.4705884552885056,28.46999931335449,-1.3108102883448074,28.5,-1.9375044703526214,26.729999542236328,0.12280701754385959
5177,2020-04-09,28.54999923706055,29.040000915527344,28.3799991607666,29.0,434474.0,0.0017543591951070248,1.4905604698532429,-1.8000030517577983,73.26728933739541,72.00126450014261,-1.7529376062461814,-3.4403943551492446,-0.4158341731942876,0.7000688381198756,15.743930568270242,0.6600017547607422,1.214085584749128,2.8759991645813017,-1.1445603605358237,6.896558689698427,0.8657194020227372,4.886278927139866,-2.086822850739818,66.56346511559254,-4.413011387425641,2.0102797625585627,4,-1.3399991989135778,-3.3549995422363317,1.0850000381469727,1.0850000381469727,7.850002288818356,3,0.14676015948775367,-1.5581341707918597,28.5,-1.4705884552885056,28.46999931335449,-1.3108102883448074,28.5,0.14676015948775367
5178,2020-04-14,29.29999923706055,29.5,28.8799991607666,29.07999992370605,348792.0,0.026269702978710674,1.0,-0.4888865341415023,78.43911452706634,74.63360316465314,-2.0420092017026477,-3.8232914990978806,-1.1898711483338467,-0.0660859017909523,13.575184959431608,0.9500007629394496,1.5496515036432044,3.2684991836547894,-0.7039436751614332,7.240942042471012,1.2822777542466781,5.254720613062901,-2.3301312068284794,87.35631847914827,16.32132723826605,1.9862214294081106,4,-1.7049999237060582,-4.104999542236332,0.017500400543209338,0.33500003814697266,6.610000610351559,1,0.1726962971006083,1.4905604698532429,28.54999923706055,-1.5581341707918597,28.5,-1.4705884552885056,28.46999931335449,0.1726962971006083
5179,2020-04-15,29.11000061035156,29.3799991607666,28.8799991607666,29.06999969482422,468019.0,-0.006484594937076649,-1.3809411358661592,0.18182291079647192,74.7922193987735,76.40188966015103,-1.5458373424957301,-3.214499649845312,-1.0175863092087845,0.11175830401177578,11.005367544561917,0.5,1.8740257598319339,2.7080005645751903,-0.9317307862696325,6.347731915420013,0.8881348891527807,4.5278662399976,-1.714511599233962,64.62593242792595,-5.889724257168211,1.819865675422411,4,-1.5150012969970668,-3.91500091552734,0.1474990844726598,0.5249986648559641,7.430000305175785,2,0.1885949072023474,1.0,29.29999923706055,1.4905604698532429,28.54999923706055,-1.5581341707918597,28.5,0.1885949072023474
5180,2020-04-16,29.07999992370605,29.6299991607666,28.82999992370605,29.38999938964844,672806.0,-0.0010305972523696472,1.025317066928715,-7.749809269503059,75.20889833176192,76.56591089159383,-1.3068053492120235,-2.8917094039374724,-1.0195531699954543,0.12675198178092018,9.878466221496229,0.7999992370605504,2.189587283713422,2.397999858856199,-1.1558536951242537,5.951853412836652,0.6210730818659727,4.174926635846425,-1.326989288644615,62.58506843751719,-9.266548700510732,1.7769267769902257,4,-1.4200000762939418,-3.8850002288818324,-0.8975005149841273,-0.1100006103515554,7.390001296997081,3,0.20357634428561178,-1.3809411358661592,29.11000061035156,1.0,29.29999923706055,1.4905604698532429,28.54999923706055,0.20357634428561178
5181,2020-04-17,30.15999984741211,30.25,29.6200008392334,29.76000022888184,401019.0,0.0371389245715108,1.1724111849569367,-1.29032357302385,78.02467071762179,76.8868408044962,-1.9385076247039628,-3.6417673034710702,-2.1135048270135393,-0.9653205695216371,9.815189659288826,1.1700000762939489,2.396115019002721,3.149999809265136,-0.41704193821906443,6.7170415567493365,1.366478935523034,4.933520683007238,-2.106671048237846,95.18715977556535,21.241999735599066,1.7835208737421007,4,-1.8350000381469727,-4.654999732971191,-2.0875000953674316,-1.1900005340576136,7.049999237060547,4,0.19562339375758175,1.025317066928715,29.07999992370605,-1.3809411358661592,29.11000061035156,1.0,29.29999923706055,0.19562339375758175
5182,2020-04-20,30.0,30.440000534057614,29.790000915527344,30.29999923706055,270180.0,-0.005305034755357818,1.2413709189445312,-0.7499988079059832,82.83091923419096,77.34107348544453,-1.4198989197533152,-3.1876095887141602,-1.9879791848253276,-0.8126981518823371,10.337297508634833,0.6499996185302699,2.504512531853063,2.699499988555907,-0.8468216139086167,6.24582159102043,0.9263391873236451,4.4726607897881685,-1.5512703846771032,72.67078464265089,-4.858844391906246,1.7731608012322608,4,-1.2699995040893555,-4.399999618530273,-2.2225003242492676,-1.2000007629394496,7.599998474121094,0,0.23100001017252603,1.1724111849569367,30.15999984741211,1.025317066928715,29.07999992370605,-1.3809411358661592,29.11000061035156,0.23100001017252603
5183,2020-04-21,29.899999618530273,30.86000061035156,29.899999618530273,30.040000915527344,390422.0,-0.0033333460489909372,-12.714172831432764,0.4666721767989467,78.63634445779576,77.33194425814777,-0.9196576371138008,-2.869278054700132,-1.9223915471313688,-0.7239250061209077,10.969745987303261,0.9600009918212855,2.5593784827903434,2.3674996376037605,-1.2235759802171877,5.958575255424709,0.5719618286932864,4.163037446514235,-1.053015819460434,52.709326743743745,-23.824524458989274,1.7955378089104745,4,-0.3899993896484375,-4.089999198913574,-3.597499370574951,-2.574999809265133,6.980001449584954,1,0.21739137091226945,1.2413709189445312,30.0,1.1724111849569367,30.15999984741211,1.025317066928715,29.07999992370605,0.21739137091226945
5184,2020-04-22,30.709999084472656,30.739999771118164,29.809999465942386,30.04999923706055,312983.0,0.027090283487508637,1.5833298012122141,-4.714240950395745,78.82880805920442,77.40733925931855,-1.545753776251587,-3.4040948708620107,-2.7619695246137397,-1.5405555815066165,11.744664108591675,0.9300003051757777,2.566395784272199,2.8919991493225083,-0.7587514400833157,6.542749738728332,1.0666238546195963,4.71737444402542,-1.4604119231464736,92.6107647713768,16.97182362587168,1.8253752947029116,4,-1.1999988555908203,-4.899998664855957,-4.527498722076416,-3.504999160766598,6.170001983642571,2,0.16932598234978902,-12.714172831432764,29.899999618530273,1.2413709189445312,30.0,1.1724111849569367,30.15999984741211,0.16932598234978902
5185,2020-04-23,30.420000076293945,31.36000061035156,30.07999992370605,31.36000061035156,326939.0,-0.009443146103033873,1.7234041689747808,-1.4242435626968784,86.34868529405935,78.48632770642993,-1.0617081366278533,-2.876442340455739,-2.517134357892047,-1.2659668871544305,12.981357126769755,1.2800006866455078,2.561151617270024,2.3575001716613784,-1.3030365688364682,6.018036912159225,0.5272318014124551,4.187768541910302,-0.8483302251626874,45.976973695028164,-29.56760140168977,1.8302683702489229,4,-0.5500001907348633,-4.09999942779541,-4.80000019073486,-3.6050004959106374,7.489999771118164,3,0.20118345903630241,1.5833298012122141,30.709999084472656,-12.714172831432764,29.899999618530273,1.2413709189445312,30.0,0.20118345903630241
5186,2020-04-24,30.26000022888184,30.520000457763672,29.85000038146973,30.0,186339.0,-0.0052596925381598325,-1.3928596973443728,-0.2765958310252447,81.9343092369281,79.44932991748911,-0.6993407488215944,-2.4647704898524267,-2.4363595060467595,-1.1345992301093162,14.384324380388813,0.6700000762939418,2.4305961264414897,1.9575002670288129,-1.6128973355496363,5.527897869607262,0.1723014657395865,3.7426990683180392,1.1000003814697195,29.936267816097832,-42.69132411558255,1.7851988012892253,4,-0.16499996185303445,-3.284999847412113,-4.705000400543213,-3.4450006484985316,7.579999923706051,4,0.20522144563284295,1.7234041689747808,30.420000076293945,1.5833298012122141,30.709999084472656,-12.714172831432764,29.899999618530273,0.20522144563284295
5187,2020-04-27,31.0,31.09000015258789,30.670000076293945,30.770000457763672,337288.0,0.02445471796169585,1.0487816224564799,0.8846128452481264,84.49112605081368,80.12177564234992,-1.1792734256788329,-2.9313395816460073,-3.238302733610581,-1.8965043921763112,15.347534884984976,0.8299999237060511,2.3337627503921894,2.428500080108641,-1.1013797689519862,5.9583799291692685,0.6635601555783275,4.193440004638955,0.36000061035155895,76.77417131915838,4.393760986308465,1.7649399245303143,4,-0.904999732971195,-3.5699996948242188,-5.535000324249264,-4.185000419616692,7.0,0,0.20032255111202124,-1.3928596973443728,30.26000022888184,1.7234041689747808,30.420000076293945,1.5833298012122141,30.709999084472656,0.20032255111202124
5188,2020-04-28,31.56999969482422,31.88999938964844,30.86000061035156,30.86000061035156,353081.0,0.0183870869298135,-1.9014087533982995,3.0869586850878368,80.76153315730159,80.78503272663083,-1.557163374484432,-3.1443175329367357,-3.864254866821497,-2.478451466562852,16.50804734338195,1.029998779296882,2.29164266100031,2.669499778747557,-0.6766459519207544,6.015645509415872,0.9964269134134014,4.342572644081713,-1.7199993133544886,84.61539872299319,14.1990846983838,1.6730728653341573,4,-1.2100000381469727,-3.875,-6.2424998283386195,-4.755000114440911,6.430000305175781,1,0.191004081013199,1.0487816224564799,31.0,-1.3928596973443728,30.26000022888184,1.7234041689747808,30.420000076293945,0.191004081013199
5189,2020-04-29,31.940000534057614,32.0,31.34000015258789,31.8799991607666,277876.0,0.011720014026292747,6.3333192048488955,0.08450908543857787,82.55161831255762,81.6008905022748,-1.6578534327344414,-3.221089428120653,-4.291253223122215,-2.8310656309886717,17.855837994493495,0.6599998474121094,2.331040136794975,2.7485006332397433,-0.5917815013812522,6.088782767860739,1.0783595659292438,4.418641700550243,-2.0492001724243103,97.20932667032743,25.817488544612914,1.6701410673104977,4,-1.1300001144409144,-4.190000534057614,-6.612500667572014,-5.125000953674306,5.050001144409183,2,0.15466501100368157,-1.9014087533982995,31.56999969482422,1.0487816224564799,31.0,-1.3928596973443728,30.26000022888184,0.15466501100368157
5190,2020-04-30,31.45000076293945,32.299999237060554,31.25,32.09999847412109,673030.0,-0.015341257449124845,-1.0000000000000406,-10.833047237587206,75.47497616636564,81.31759110769077,-0.8898969175290787,-2.4984725985693323,-3.855448622818411,-2.3317807994182225,19.951369509696175,1.049999237060554,2.250647408928529,2.0295008659362743,-1.2683676896082012,5.327369421480746,0.38056658816403655,3.678435143708512,-1.474832415771477,65.30616852406142,-5.843011783576159,1.6489342777722364,4,-0.4050006866455007,-3.5500011444091726,-6.31000089645385,-4.635001182556142,4.479999542236332,3,0.1726550134642435,6.3333192048488955,31.940000534057614,-1.9014087533982995,31.56999969482422,1.0487816224564799,31.0,0.1726550134642435
5191,2020-05-04,30.95000076293945,31.18000030517578,29.95000076293945,30.65999984741211,405135.0,-0.015898250806696268,2.2799987792968843,-0.4461568256911932,69.23078804091992,79.80646541954955,-0.29731652252354124,-1.695548396931759,-3.4388153456244446,-1.8422341503795785,21.47052671584666,1.5,2.224210022241323,1.2820008277893038,-1.6586445998132326,4.222646255391837,-0.18832188601196265,2.7523235415905702,1.3499984741211044,42.553219119599575,-27.97079189144513,1.470322713801267,5,0.10499858856202238,-3.0500011444091726,-5.700000762939446,-4.135001182556142,4.899997711181644,0,0.2248788017093295,-1.0000000000000406,31.45000076293945,6.3333192048488955,31.940000534057614,-1.9014087533982995,31.56999969482422,0.2248788017093295
5192,2020-05-05,32.0,32.0,31.29999923706055,31.57999992370605,327052.0,0.03392566110427553,2.333336360870279,1.4482715529715382,70.64221681838939,78.91822901517105,-1.1552698953133955,-2.4589220378261913,-4.582976086854533,-2.8931743763347804,23.235715582057832,1.0499992370605504,2.234234591333305,2.070000076293944,-0.7090194744948661,4.84901962708275,0.6804903008995389,3.459509851688349,0.299999237060554,87.23406672964956,18.06100027548851,1.3895097753944035,5,-0.945000648498528,-4.100000381469723,-6.680000305175774,-5.185000419616692,3.5,1,0.18250000476837158,2.2799987792968843,30.95000076293945,-1.0000000000000406,31.45000076293945,6.3333192048488955,31.940000534057614,0.18250000476837158
5193,2020-05-06,31.790000915527344,32.200000762939446,31.3799991607666,31.75,422438.0,-0.006562471389770508,-1.102561218351549,0.09524025776449618,70.42683919649424,77.98467691931438,-0.7252477350497841,-1.9504017031874206,-4.4837705649486,-2.6928515476841426,25.412836666794725,0.8200016021728445,2.1090958271576667,1.6070009231567397,-0.8477873711002175,4.0617892174137005,0.3796067760282611,2.8343950702852183,0.4629983520507892,78.2979296731693,8.196502828761652,1.2273941471284797,5,-0.7150011062621999,-3.6050014495849574,-6.470001220703118,-4.975001335144036,3.329998016357429,2,0.19534441351461163,2.333336360870279,32.0,2.2799987792968843,30.95000076293945,-1.0000000000000406,31.45000076293945,0.19534441351461163
5194,2020-05-07,31.709999084472656,32.0,30.979999542236328,32.0,336324.0,-0.002516572153214769,6.034463707874036,-7.249856952126645,69.89409740407207,76.15638937598246,-0.5458840229229729,-1.7050006410830143,-4.46200465923453,-2.6138284694156653,26.64304686791532,1.0200004577636719,1.9668909839915507,1.3664991378784173,-1.0443301146291688,3.7773283903860033,0.161084511624626,2.5719137641322085,0.4969402130127065,74.89359422633001,3.6827143805358844,1.2054146262537924,5,-0.6349992752075124,-3.1649990081787074,-6.259999275207516,-4.894999504089348,3.020000457763672,3,0.198360173356402,-1.102561218351549,31.790000915527344,2.333336360870279,32.0,2.2799987792968843,30.95000076293945,0.198360173356402
5195,2020-05-08,31.95000076293945,32.459999084472656,31.670000076293945,31.88999938964844,246999.0,0.007568643500349914,-2.1599960327148438,-0.20690063402696768,65.51127186756852,74.33160744605364,-0.6102005512675426,-1.7612204603474773,-4.734798005471621,-2.84128820242465,27.516661591690127,0.7899990081787109,1.9193818718804607,1.4325007438659618,-0.9103622706733496,3.7753637584052733,0.2610692365963061,2.6039322511356175,-2.0,79.68132818424837,11.028097600088756,1.1714315072696553,5,-0.7450008392333949,-2.94000148773193,-6.490000724792477,-5.135001182556142,4.0299987792968786,4,0.157746503761387,6.034463707874036,31.709999084472656,-1.102561218351549,31.790000915527344,2.333336360870279,32.0,0.157746503761387
5196,2020-05-11,32.0,32.540000915527344,31.76000022888184,31.809999465942386,271180.0,0.0015649213103789972,-4.379333478029349,3.16660308983438,67.6678449992755,72.46235399588272,-0.432954285588643,-1.6185478800887907,-4.803499366941718,-2.8858319715314096,28.61866465003412,0.7800006866455043,1.813358532159974,1.307499980926515,-0.9209185574210395,3.5359185192740696,0.19329071175273782,2.4217092501002924,-1.999799270629886,65.38458716942375,-2.6464185103200037,1.1142092691737777,5,-0.7549991607666016,-2.9499998092651367,-6.277499675750732,-5.185000419616692,4.099998474121094,0,0.12281250953674316,-2.1599960327148438,31.95000076293945,6.034463707874036,31.709999084472656,-1.102561218351549,31.790000915527344,0.12281250953674316
5197,2020-05-12,32.740001678466804,32.799999237060554,31.82999992370605,31.82999992370605,452775.0,0.023125052452087624,-1.131862511868513,4.789469457411178,72.53969479399888,71.5488163999602,-1.0059687554296097,-2.138175597950543,-5.535936602864929,-3.6107505655361187,29.642823398700397,0.9699993133545028,1.714492443989677,1.8380015373230059,-0.3293121545951294,4.005315229241141,0.7543446913639364,2.9216583832820753,-2.638208941650401,96.70343029373176,25.629967459915676,1.083656845959068,5,-1.365001678466804,-3.495001792907722,-7.427501678466804,-5.925002098083496,3.6099967956542898,1,0.09499073415441339,-4.379333478029349,32.0,-2.1599960327148438,31.95000076293945,6.034463707874036,31.709999084472656,0.09499073415441339
5198,2020-05-13,34.360000610351555,34.65999984741211,32.43000030517578,32.650001525878906,798863.0,0.049480722322327475,-1.0744167065878887,1.8791162495309939,75.66808166348686,70.78397899450789,-2.4457870891766333,-3.5412151102458864,-7.06652669141128,-5.204336675642615,30.78871264179629,2.229999542236328,1.7348029461998706,3.205000400543206,0.6742168443440946,5.735783956742317,1.9396086224436502,4.470392178642761,-4.0963154835205025,91.84784749505003,22.528001100263594,1.265391778099555,5,-2.055000305175774,-3.830000877380364,-9.157500267028801,-7.5450010299682475,2.8600006103515767,2,0.03317809573335695,-1.131862511868513,32.740001678466804,-4.379333478029349,32.0,-2.1599960327148438,31.95000076293945,0.03317809573335695
5199,2020-05-14,34.59999847412109,35.2599983215332,33.450000762939446,33.900001525878906,632302.0,0.0069848038273092605,-1.2624991059294646,0.4093551596596639,79.60339032595942,71.24269167890719,-2.5354093206798964,-3.529802436616613,-7.241820002312089,-5.421527151440959,32.084434491500694,1.809997558593757,1.6711491886752086,3.1704983711242605,0.394583290454122,5.946413451794399,1.7825408307891948,4.55845591145933,-3.9846081696435505,81.61559415001524,8.957080361381472,1.3879575403350686,5,-1.9949989318847585,-3.459999084472649,-9.504998207092278,-7.784998893737779,2.750000000000007,3,0.015028915627051775,-1.0744167065878887,34.360000610351555,-1.131862511868513,32.740001678466804,-4.379333478029349,32.0,0.015028915627051775
5200,2020-05-15,35.0,35.220001220703125,34.34000015258789,34.950000762939446,426181.0,0.011560738251999991,2.591828790745109,0.07142779291554222,82.46574676737117,72.71324264851289,-2.658451174473065,-3.6507268477764114,-7.554371121202301,-5.794726739515646,33.30151086016128,0.8800010681152344,1.6586944512481168,3.2744998931884766,0.2981688802400839,6.250830906136873,1.7863343867142802,4.762665399662673,-3.920148893816897,92.57147247939653,13.909534954388306,1.4881655064741979,5,-1.8800010681152344,-3.2900009155273438,-9.557499885559082,-8.185000419616692,2.279998779296882,4,-0.007714298793247809,-1.2624991059294646,34.59999847412109,-1.0744167065878887,34.360000610351555,-1.131862511868513,32.740001678466804,-0.007714298793247809
5201,2020-05-18,36.060001373291016,36.18999862670898,35.36000061035156,35.5,381451.0,0.030285753522600434,1.0243955767897943,11.200198367283065,83.20209678113758,74.10878486659601,-3.260217663644532,-4.475513402630799,-8.515380772213028,-6.814145315912995,34.36198520138242,1.1899986267089773,1.6295021403000014,4.039501190185547,0.5852984354869122,7.493703944884182,2.312399812836233,5.766602567534864,-4.562135545572904,97.01841073190167,17.369260662145507,1.7271013773493173,5,-2.4750022888183594,-3.8850021362304688,-10.180001735687256,-9.245001792907708,0.6800003051757812,0,-0.0022185753745961323,2.591828790745109,35.0,-1.2624991059294646,34.59999847412109,-1.0744167065878887,34.360000610351555,-0.0022185753745961323
5202,2020-05-19,36.93000030517578,36.93000030517578,35.95000076293945,36.16999816894531,501808.0,0.02412642536750309,1.578938914822065,1.3571433437101927,83.83837921645559,75.59895597992505,-3.7519061964958595,-5.059096724888086,-9.274882296526663,-7.6398468410929326,35.46544145964996,0.9799995422363281,1.7059821598564824,4.563000106811522,0.6081435472358692,8.517856666387175,2.585571827023692,6.540428386599348,-4.869078541578766,100.0,20.112424194260853,1.977428279787827,5,-2.9750003814697266,-4.27500057220459,-10.907500743865967,-10.115000724792473,0.3800010681152344,1,-0.02247500200909458,1.0243955767897943,36.060001373291016,2.591828790745109,35.0,-1.2624991059294646,34.59999847412109,-0.02247500200909458
5203,2020-05-20,36.400001525878906,37.5,36.04999923706055,37.5,420977.0,-0.014351442591853836,1.6363686805984228,-1.4473623450283593,77.59901629909683,76.45505807937225,-2.792914301156685,-4.234258590215184,-8.631818915787342,-7.065787789898039,36.45994195793061,1.4500007629394531,1.8662451947048204,3.708001232147218,-0.45602354252615385,7.87202600682059,1.6259888448105286,5.790013619483904,-3.657408766460861,72.8395387323712,-4.656316404132426,2.082012387336687,5,-1.8150014877319336,-3.235001564025879,-10.19750165939331,-9.585001945495598,0.25,2,-0.001373710155541108,1.578938914822065,36.93000030517578,1.0243955767897943,36.060001373291016,2.591828790745109,35.0,-0.001373710155541108
5204,2020-05-21,35.90999984741211,36.04999923706055,34.610000610351555,34.939998626708984,321504.0,-0.013461584008957361,1.3039978027343864,-0.8818205147767706,77.59899798123246,77.79813875866824,-1.8377482048021463,-3.514923322237003,-7.967317183740839,-6.543548456534385,37.06110463753395,1.7900009155273509,1.9411686263541554,2.9579995155334444,-1.3324041699684486,7.248403201035337,0.8127976727824944,5.103201358284391,-2.4062219295009513,49.68353704542025,-28.14163844465375,2.1452018427509465,5,-1.2799997329711914,-2.744999885559082,-9.515000343322754,-9.095000267028801,0.6199989318847727,3,0.03648012750925789,1.6363686805984228,36.400001525878906,1.578938914822065,36.93000030517578,1.0243955767897943,36.060001373291016,0.03648012750925789
5205,2020-05-22,36.540000915527344,36.54999923706055,35.560001373291016,35.77000045776367,282616.0,0.01754388946789809,1.5063329035747224,0.7938139059304703,84.043837872171,79.6176935223233,-1.9536320858472678,-3.860869594361759,-8.407063980375625,-7.143867720230784,37.419227687674606,0.9899978637695312,2.070245280171026,3.2820005416870117,-1.1195764569775193,7.683577540351543,1.0812120423547498,5.482789041019277,-2.396827464481973,66.78203158411615,-14.864321495585784,2.2007884993322655,5,-1.8750009536743164,-3.3750009536743164,-10.145001411437988,-9.725001335144036,1.1699981689453125,4,0.022167420314692654,1.3039978027343864,35.90999984741211,1.6363686805984228,36.400001525878906,1.578938914822065,36.93000030517578,0.022167420314692654
5206,2020-05-25,36.47000122070313,37.0,36.27000045776367,36.77000045776367,153464.0,-0.0019157004124339405,-1.085710704573817,-0.3896091671579439,80.91285715943958,80.54804489626116,-1.3218930142909073,-3.480210199327267,-8.137253238378406,-7.030879522894242,38.11736487132001,0.7299995422363281,2.2339508485447226,2.901500797271737,-1.4857215421139998,7.288723136657474,0.7078896275788722,5.095111966964605,-1.8600006103515767,64.3598963035711,-15.89476039848526,2.1936111696928684,5,-1.5050010681152415,-2.910000801086433,-10.042501449584968,-9.655001640319824,1.2700004577636648,0,0.02220996795947272,1.5063329035747224,36.540000915527344,1.3039978027343864,35.90999984741211,1.6363686805984228,36.400001525878906,0.02220996795947272
5207,2020-05-26,37.209999084472656,37.38999938964844,36.43000030517578,36.54999923706055,447417.0,0.02029059059502969,-1.1333367241839707,-2.200005086276008,84.92265900056933,81.5763312670481,-1.521100941019263,-3.9327504890758007,-8.56607346136181,-7.731452299095672,38.58502320183772,0.9599990844726562,2.4813204586238484,3.330998706817624,-1.1683996846393185,7.830397098274563,1.0812995110891563,5.580697902546095,-2.137598571777353,89.96536412547059,9.072279806014308,2.24969919572847,5,-1.7349987030029297,-3.5649986267089844,-10.294999122619629,-10.394999504089348,0.8800010681152344,1,-0.012630943766993696,-1.085710704573817,36.47000122070313,1.5063329035747224,36.540000915527344,1.3039978027343864,35.90999984741211,-0.012630943766993696
5208,2020-05-27,37.599998474121094,37.650001525878906,36.86000061035156,37.290000915527344,453330.0,0.010481037335235532,2.853628582061779,0.46969337918677573,86.49318223286961,82.34186370114924,-1.5680739606735088,-4.055776511019346,-8.6426518278384,-8.074568390040533,38.698408890033605,0.7900009155273438,2.7580469057047097,3.4194981575012235,-1.2339234782561377,8.072919793258581,1.0927873396225465,5.746208975379904,-2.1391820434570405,98.35516326648414,16.013192506164415,2.3267108178786793,5,-1.6049976348876953,-3.869997978210449,-10.434998035430908,-10.784998893737786,0.8000030517578125,2,-0.007712689164859232,-1.1333367241839707,37.209999084472656,-1.085710704573817,36.47000122070313,1.5063329035747224,36.540000915527344,-0.007712689164859232
5209,2020-05-28,36.88000106811523,37.97999954223633,36.68999862670898,37.70000076293945,592375.0,-0.01914886795810422,-1.1499933243052374,-2.645181138019318,78.83042657707699,81.937939235561,-0.5483067474430428,-3.105954777369071,-7.596630741279618,-7.310919441188926,38.809311250308795,1.2900009155273509,2.944711701508133,2.452500724792472,-2.2245511162597538,7.129552565844698,0.11397480426635553,4.791026645318588,-1.0251313203125036,54.5454832058611,-26.970894044782654,2.3385259205261133,5,-0.585000991821282,-2.985001564025872,-9.22000074386596,-10.06500148773192,2.25,3,-0.0062364299234027865,2.853628582061779,37.599998474121094,-1.1333367241839707,37.209999084472656,-1.085710704573817,36.47000122070313,-0.0062364299234027865
5210,2020-05-29,36.88000106811523,37.43000030517578,36.5,36.5,787089.0,0.0,-3.8947246900567185,-0.46341610919341114,78.7059015188336,81.43836198419389,-0.28338477048374955,-2.8230331432292104,-7.321268618892425,-7.277522730120953,38.69875894279022,0.9300003051757812,2.9827336345049247,2.1810007095336843,-2.397677036317859,6.759678455385227,-0.10833816339208369,4.470339582459452,-0.6001053614257827,35.67256941191126,-45.90631682763232,2.2893388729257715,5,-0.585000991821282,-2.9650011062622,-9.22000074386596,-10.06500148773192,1.8899993896484446,4,-0.0094903003980914,-1.1499933243052374,36.88000106811523,2.853628582061779,37.599998474121094,-1.1333367241839707,37.209999084472656,-0.0094903003980914
5211,2020-06-02,37.90999984741211,38.18999862670898,37.02000045776367,37.43000030517578,563219.0,0.027928382577715682,1.250002750991291,1.2631531395874351,79.4084307043872,80.94614548285294,-1.143628857955946,-3.483470469252765,-8.062127807128704,-8.265081939188015,40.143929277701005,1.30999755859375,3.010719321587942,2.862999534606935,-1.5716443996676972,7.297643468881567,0.6456775674696189,5.080321501744251,-1.4099998474121094,84.0909632770018,4.24242844926988,2.217321967137316,6,-1.510000228881843,-3.890000343322754,-9.8149995803833,-11.095000267028801,0.9599990844726634,1,-0.00527567300829479,-3.8947246900567185,36.88000106811523,-1.1499933243052374,36.88000106811523,2.853628582061779,37.599998474121094,-0.00527567300829479
5212,2020-06-03,37.84000015258789,38.04999923706055,37.56999969482422,38.040000915527344,522672.0,-0.0018464704591392156,3.363683653829481,-0.41666865349005394,74.03316576401232,80.54993986784355,-1.0403776625636212,-3.113131563567066,-7.716860870167885,-8.164913575870862,41.19749632445964,0.4799995422363281,2.987330310256816,2.500999832153319,-1.8572995590922403,6.859299223398878,0.32185013653054284,4.680149527776095,-1.3400001525878906,79.29001428819757,0.9196836312715106,2.1791496956227796,6,-1.4400005340576243,-3.770000457763679,-9.304999828338623,-11.025000572204583,1.1699981689453125,2,-0.0026426657959264244,1.250002750991291,37.90999984741211,-3.8947246900567185,36.88000106811523,-1.1499933243052374,36.88000106811523,-0.0026426657959264244
5213,2020-06-04,38.0,38.41999816894531,37.68000030517578,37.68000030517578,547138.0,0.004228325760225138,-3.624991059294757,-1.5999923706345724,73.74304057113937,80.12150015561099,-1.0611400982957662,-2.9344926378480665,-7.6285534147455,-8.302769030242544,42.251929665189344,0.7399978637695312,2.8769276320675203,2.3504997253417983,-1.8241730978897124,6.525172548573309,0.2631633137260394,4.437836136957557,-1.1620002746582045,78.12507450587702,0.15842163669276488,2.0873364116157562,6,-1.010000228881836,-3.815000534057617,-9.237499713897705,-11.185000419616692,1.1100006103515625,3,0.00236842506810242,3.363683653829481,37.84000015258789,1.250002750991291,37.90999984741211,-3.8947246900567185,36.88000106811523,0.00236842506810242
5214,2020-06-05,38.0,38.16999816894531,37.77000045776367,38.0,433354.0,0.0,1.3529530562786105,0.0,72.1893671434666,78.8043367413105,-0.8196959579881948,-2.5709120553565725,-7.366744686362821,-8.274651639664668,43.78416114045417,0.3999977111816406,2.681915253692736,2.0359996795654283,-1.8249919128782466,5.896991272009103,0.10550388334358729,3.9664954757872692,-0.845600585937504,78.12507450587702,1.9229741980716284,1.9304957962218376,6,-0.6550006866455078,-3.815000534057617,-8.972500324249268,-11.185000419616692,1.2700004577636719,4,0.01052635594418172,-3.624991059294757,38.0,3.363683653829481,37.84000015258789,1.250002750991291,37.90999984741211,0.01052635594418172
5215,2020-06-08,36.9900016784668,37.900001525878906,36.25,37.72999954223633,618705.0,-0.026578903198242188,2.0555532008081494,-100.0,56.92996638968859,76.13957110022704,0.29150241421661605,-1.2268719478368837,-6.118362096673529,-7.2403671995687695,44.510762101929856,1.75,2.554801326569901,0.7740013122558622,-2.6126558578770585,4.160658482388783,-0.9193272728105981,2.4673298973223226,1.4299964904785156,34.101488612152195,-37.83712718974192,1.6933285850664617,6,0.3449974060058594,-2.805002212524414,-7.710001468658447,-10.175002098083489,2.1399993896484304,0,0.05785345478624837,1.3529530562786105,38.0,-3.624991059294757,38.0,3.363683653829481,37.84000015258789,0.05785345478624837
5216,2020-06-09,35.93000030517578,36.7599983215332,35.41999816894531,36.70000076293945,740925.0,-0.028656429445583997,2.0112512697861615,1.0405441629808336,42.75361677849084,71.45412196444055,1.4157281810625193,0.15036037326482443,-4.825122090463147,-6.154811777410131,44.947499653406055,1.5700035095214844,2.438785688389615,-0.4825000762939453,-3.236053343204773,2.2710531906168825,-1.8592767097493592,0.8942765571614686,2.4465979003906284,17.00007120768229,-49.26614294895513,1.3767766334554141,6,0.9899978637695312,-1.7450008392333984,-6.457500457763668,-9.115000724792473,2.970001220703125,1,0.07904258637534123,2.0555532008081494,36.9900016784668,1.3529530562786105,38.0,-3.624991059294757,38.0,0.07904258637534123
5217,2020-06-10,35.849998474121094,36.22999954223633,35.56999969482422,35.91999816894531,506791.0,-0.0022266025709763992,-1.095246745382985,0.09090864053187747,45.73640843421094,66.92559154236739,1.4332475161086222,0.500987541782159,-4.513160503348409,-6.0507390451609915,45.25314238239114,0.6599998474121094,2.1999555760763556,-0.7180017471313462,-2.887664429568467,1.4516609353057746,-1.8028330883499066,0.36682959408721416,2.4083357299804717,14.333343505859375,-48.99044362037204,1.0848313412185613,6,1.0699996948242188,-1.1499996185302734,-6.3724989891052175,-9.034998893737786,3.69000244140625,2,0.08423990477834242,2.0112512697861615,35.93000030517578,2.0555532008081494,36.9900016784668,1.3529530562786105,38.0,0.08423990477834242
5218,2020-06-11,35.5,35.650001525878906,34.75,35.2599983215332,300522.0,-0.00976285882895489,2.3333097860256147,-3.428610354223433,46.75118657757234,63.361231542422416,1.6249114501386046,0.9916113679986722,-3.9101768536069272,-5.677183150675397,44.36841089283511,1.0999984741210938,2.01991702110157,-1.1250001907348661,-3.101744137593357,0.851743756123625,-2.1133721641641117,-0.13662821730562058,2.6448007626953185,21.929836302552502,-41.33813482293975,0.9883719734292455,6,1.0849990844726562,-0.8000011444091797,-6.022500514984124,-8.685000419616692,4.119998931884773,3,0.09887319215586499,-1.095246745382985,35.849998474121094,2.0112512697861615,35.93000030517578,2.0555532008081494,36.9900016784668,0.09887319215586499
5219,2020-06-12,35.11999893188477,35.59000015258789,34.919998168945305,35.20000076293945,343324.0,-0.010704255439865529,-1.7916554080902274,-0.3333386314868972,38.283799920810374,58.86988692041984,1.9321921773388127,1.488903896744084,-3.3128191344718516,-5.280544997861018,43.18399699443547,0.6700019836425852,1.704432627789373,-1.531001281738277,-3.406695163866104,0.34469260038954985,-2.468848222802194,-0.59315434067436,2.82111378504883,11.745992147782736,-48.96751620124642,0.9378469410639142,6,1.4650001525878835,-0.4200000762939524,-5.489999294281006,-8.304999351501465,5.3199996948242045,4,0.11361052960751494,2.3333097860256147,35.5,-1.095246745382985,35.849998474121094,2.0112512697861615,35.93000030517578,0.11361052960751494
5220,2020-06-15,34.72999954223633,35.150001525878906,33.700000762939446,34.200000762939446,340902.0,-0.011104766557790802,1.1167851912078468,-6.624833110815096,36.36360918565693,54.08712897389425,2.218433345599074,1.958027475926066,-2.7296919383186378,-4.8726543613553055,41.66886004274969,1.4500007629394602,1.2994178249094546,-1.9075006484985337,-3.836360561237889,0.021359264240821574,-2.8719306048682114,-0.9430706921288561,3.019646411681258,33.660117682258054,-25.493652947031734,0.9644299563696773,6,1.3299999237060547,0.3149995803833008,-4.91999959945678,-7.91499996185302,5.340000152587891,0,0.13072274619543522,-1.7916554080902274,35.11999893188477,2.3333097860256147,35.5,-1.095246745382985,35.849998474121094,0.13072274619543522
5221,2020-06-16,35.97999954223633,36.0099983215332,35.009998321533196,35.20000076293945,503223.0,0.035991938280328206,1.3809627611262658,1.4716991996314652,41.07401790860336,50.425001434404365,0.7441248599276165,0.7396488112436117,-3.7400101271880075,-6.092841977400425,39.816638955725494,1.279998779296875,1.0182523264059284,-0.6535005569458008,-2.5877274460535062,1.2807263321619047,-1.6206140014996535,0.31361288760805195,1.4456747964030043,90.11857230739541,33.42213699289047,0.9671134445538512,6,0.07999992370605469,-0.8900003433227539,-5.872499942779541,-9.369999885559082,4.790000915527344,1,0.0875486816552391,1.1167851912078468,34.72999954223633,-1.7916554080902274,35.11999893188477,2.3333097860256147,35.5,0.0875486816552391
5222,2020-06-17,36.099998474121094,36.349998474121094,35.75,35.88999938964844,510694.0,0.0033351565706358777,-1.4489840404826781,0.2692300168238194,38.67068650771702,46.52807320513522,0.392640724687233,0.5842339551747884,-3.6384919575534127,-6.178515314430246,37.68197991928475,0.5999984741210938,0.7295351672661496,-0.4920015335083008,-2.4350391086744168,1.4510360416578152,-1.4635203210913588,0.4795172540747572,1.0276219784622498,90.56602958768127,37.52234555528073,0.9715187875830597,6,-0.16499900817871094,-0.9749994277954102,-5.952497959136963,-9.449997901916504,4.180000305175788,2,0.07756241468445046,1.3809627611262658,35.97999954223633,1.1167851912078468,34.72999954223633,-1.7916554080902274,35.11999893188477,0.07756241468445046
5223,2020-06-18,36.349998474121094,36.88000106811523,36.06999969482422,36.11000061035156,416648.0,0.006925208048948139,-4.06251341105782,1.142851952770209,45.69103421753713,43.58381399114306,-0.12966099255402952,0.34814537179618554,-3.6585354716553127,-6.392387501552836,35.367492481858434,0.8100013732910085,0.3323544084854433,-0.23950138092040874,-2.1837074912783194,1.704704729437502,-1.211604436099364,0.7326016742585466,-2.6499977111816477,83.33325336065222,29.2204585976108,0.9721030551789555,6,-0.5499973297119141,-0.9249992370605469,-6.039998531341553,-9.569998741149895,3.1100006103515625,3,0.0877579800636672,-1.4489840404826781,36.099998474121094,1.3809627611262658,35.97999954223633,1.1167851912078468,34.72999954223633,0.0877579800636672
5224,2020-06-19,37.22000122070313,37.310001373291016,36.15999984741211,36.52000045776367,1236795.0,0.023934051804745726,1.613636659196227,2.91669580697463,52.42165335054847,43.08289032012748,-1.2537917284375766,-0.44130947654560515,-4.340792154923868,-7.216046502601863,34.582925698431204,1.1500015258789062,0.04389984240847156,0.5650012969970746,-1.3710668390216583,2.5010694330158074,-0.40303277101229185,1.533035365006441,-3.4564004516601727,97.50692140245599,39.36535137383708,0.9680340680093659,6,-1.7150001525878977,-1.2850017547607493,-5.802501201629646,-9.51000118255616,2.0799980163574148,4,0.06448139797068775,-4.06251341105782,36.349998474121094,-1.4489840404826781,36.099998474121094,1.3809627611262658,35.97999954223633,0.06448139797068775
5225,2020-06-22,37.349998474121094,37.79999923706055,36.95000076293945,37.150001525878906,307905.0,0.0034926719278465246,-1.8333354526149817,0.2857096146614976,45.42482458311024,43.379691187307415,-1.4833425273347416,-0.534938935910013,-4.276694688700054,-7.299112262054482,33.65096764446209,0.8499984741210938,-0.26868567452376624,0.654498672485353,-1.3051845774657025,2.6141819224364085,-0.32534295249017475,1.6343402974608807,-3.444541680908209,83.87094568912009,27.813351880012974,0.9798416249755276,6,-1.5999984741210938,-1.289999008178711,-5.477499008178711,-9.339999198913574,1.7300033569335938,0,0.08273093115998043,1.613636659196227,37.22000122070313,-4.06251341105782,36.349998474121094,-1.4489840404826781,36.099998474121094,0.08273093115998043
5226,2020-06-23,37.27999877929688,37.75,37.25,37.68000030517578,234030.0,-0.0018741552258084715,-1.1739173701756422,-2.000038147554706,45.424824583110286,43.34507075940735,-1.3429305519139376,-0.42282321576191606,-4.0103790239152985,-7.191212930178423,32.481931841480055,0.5,-0.5801851060150582,0.543999099731451,-1.4294929819561233,2.5174911814190253,-0.4427469411123326,1.5307451405752346,-3.140869439453141,74.63411457121892,20.62649227256287,0.9867460408437857,6,-1.529998779296882,-1.2199993133544993,-4.864999771118171,-9.269999504089363,2.120002746582024,1,0.0748390828026726,-1.8333354526149817,37.349998474121094,1.613636659196227,37.22000122070313,-4.06251341105782,36.349998474121094,0.0748390828026726
5227,2020-06-24,36.7400016784668,37.27999877929688,36.7400016784668,37.11000061035156,254757.0,-0.014484901247635462,-1.9189116740383712,0.9249938011406066,40.30769953079196,42.62912775420953,-0.7413732659967138,0.08448928882097562,-3.2779050280476127,-6.6117603774844405,30.918298129038448,0.5399971008300852,-0.7173888023135504,0.027501869201657314,-1.933377790293676,1.9883815286969906,-0.9529379605460093,1.007941698949324,-2.381220144790049,38.72844860851714,-11.723332365535953,0.9804398297476669,6,-0.9900016784667969,-0.6800022125244141,-3.8600025177001953,-8.265002250671387,1.5499992370605469,2,0.10968967324949386,-1.1739173701756422,37.27999877929688,-1.8333354526149817,37.349998474121094,1.613636659196227,37.22000122070313,0.10968967324949386
5228,2020-06-25,37.310001373291016,37.36000061035156,36.52000045776367,36.81999969482422,388531.0,0.015514416678927168,1.8474574079462063,-1.3243326838019238,45.12023317687849,43.388731449328205,-1.1483891016995997,-0.5358220910485443,-3.6690143657855288,-7.126773823631368,29.092189454543306,0.8400001525878906,-0.6439045151044382,0.6120014190673828,-1.325394133747885,2.5493969718826506,-0.3566963573402546,1.5806991954750202,-2.744746777411237,70.12207035793038,22.21361409164591,0.968697776407635,6,-1.5600013732910156,-1.2500019073486328,-4.005001544952393,-8.465001106262207,1.1599998474121165,3,0.07960325105031996,-1.9189116740383712,36.7400016784668,-1.1739173701756422,37.27999877929688,-1.8333354526149817,37.349998474121094,0.07960325105031996
5229,2020-06-26,36.650001525878906,37.70000076293945,36.650001525878906,37.45000076293945,326057.0,-0.017689622704880947,-1.6250005960470162,-1.632645911670598,47.47023598339471,44.622801093521296,-0.2777422645982952,0.11179507248209575,-2.827979924802605,-6.410596581049305,27.122483307193434,1.0499992370605469,-0.602465699505963,-0.036498451232908735,-1.97207488992089,1.8990779874550725,-1.0042866705768958,0.9312897681110783,-1.8906622515282834,10.15634313234628,-37.866955192859635,0.9677882193439892,6,-0.24500274658203125,-0.5900020599365234,-2.7750015258789062,-7.520001411437988,2.859996795654297,4,0.07667114438207001,1.8474574079462063,37.310001373291016,-1.9189116740383712,36.7400016784668,-1.1739173701756422,37.27999877929688,0.07667114438207001
5230,2020-06-29,36.52999877929688,36.599998474121094,35.97999954223633,36.400001525878906,298452.0,-0.003274290357049181,3.5926417813444855,-0.16249672174141985,55.19029931520237,46.191276805365625,0.13906598893730404,0.21526903319284685,-2.523637326130988,-6.241250129084911,25.041388630980244,0.6700019836425781,-0.5399395031303484,-0.13900108337401917,-2.0735398743283397,1.7955377075803014,-1.1062704788511795,0.8282683121031411,-1.5882199071836638,31.073395187448543,-20.011843833776954,0.9672693954771607,6,0.24500083923339133,-0.4699993133544993,-2.6324987411499094,-7.399998664855964,2.7600021362304616,0,0.07582810156932007,-1.6250005960470162,36.650001525878906,1.8474574079462063,37.310001373291016,-1.9189116740383712,36.7400016784668,0.07582810156932007
5231,2020-06-30,37.709999084472656,37.88000106811523,36.59000015258789,36.59000015258789,356514.0,0.032302226789137745,-1.3035752603022341,8.615558424789716,63.517451692495385,48.952028492563215,-0.860184326543056,-1.033469605187669,-3.5366023364826518,-7.3615103708416285,22.849831686623595,1.3500022888183452,-0.34416936745464,1.050999259948732,-0.8584338324149172,2.960432352312381,0.09628271376691089,2.005715806130553,-2.5967269904625994,91.05253436236417,33.859459911847225,0.9547165461818238,6,-0.779998779296875,-1.6499996185302734,-3.794999122619629,-8.579998970031738,1.5,1,0.03632995968822872,3.5926417813444855,36.52999877929688,-1.6250005960470162,36.650001525878906,1.8474574079462063,37.310001373291016,0.03632995968822872
5232,2020-07-01,37.7400016784668,37.97999954223633,37.40999984741211,37.79999923706055,264108.0,0.0007956137555700238,1.7142960944595822,-0.05356929983208504,67.07317995074627,51.32782246291979,-0.7074877478103758,-1.1292449281987587,-3.390619034496723,-7.340093214772391,20.56265385607125,0.5699996948242188,-0.07555393340443572,1.0860017776489244,-0.8108928167710161,2.982896372068865,0.13755448043895058,2.034449074858898,-2.4053912665283264,88.00010681152344,25.258124400271065,0.9484472972099706,7,-0.7600021362304688,-1.680002212524414,-3.477501392364502,-8.610001564025879,1.5999984741210938,2,0.0439851556328692,-1.3035752603022341,37.709999084472656,3.5926417813444855,36.52999877929688,-1.6250005960470162,36.650001525878906,0.0439851556328692
5233,2020-07-02,38.09000015258789,38.27000045776367,37.599998474121094,37.81999969482422,254890.0,0.009273939018417998,1.12698681812402,-4.500190742624619,72.74120808505663,53.58555076675403,-0.876929116743348,-1.5517121942859688,-3.5537123474395713,-7.6351566709231165,18.06611096713886,0.6700019836425781,0.09756389059688075,1.4315002441406222,-0.4792157247720539,3.342216213053298,0.4761422596842877,2.3868582285969566,-2.4908508276196315,92.13972780729956,21.99917474749634,0.9553579844563372,7,-0.9650001525878906,-2.030000686645508,-3.5299997329711914,-8.960000038146973,2.1599998474121094,3,0.005250741983151785,1.7142960944595822,37.7400016784668,-1.3035752603022341,37.709999084472656,3.5926417813444855,36.52999877929688,0.005250741983151785
5234,2020-07-03,38.400001525878906,38.70000076293945,38.08000183105469,38.08000183105469,285626.0,0.008138655081364021,-2.874997019764919,1.1851820455219768,78.44962441500596,57.254972970298,-1.1196925194140235,-1.9291167691196236,-3.6954654358470407,-7.8897787130207035,15.531882599126078,0.6199989318847656,0.3028889712016536,1.7215015411376982,-0.2555602882961665,3.698563370571563,0.7329706264207658,2.7100324558546305,-2.480350064975198,88.9706212343906,13.628309215324819,0.9885309147169312,7,-1.0600013732910156,-2.200000762939453,-3.5375008583068848,-9.195000648498535,1.6499977111816406,4,0.0018229086469450095,1.12698681812402,38.09000015258789,1.7142960944595822,37.7400016784668,-1.3035752603022341,37.709999084472656,0.0018229086469450095
5235,2020-07-06,39.13000106811523,39.20000076293945,38.34000015258789,38.84000015258789,221851.0,0.019010403990332048,3.0,0.906253725293829,76.55987659165505,60.71442319346964,-1.7552264654533332,-2.6251662848288717,-4.235916154432047,-8.565339973715467,14.740937437510887,0.8600006103515625,0.46468986427231584,2.344501113891596,0.08499402256318689,4.604008205220005,1.214747568227395,3.474254659555797,-2.821100704926515,97.31801998257782,22.859801194380026,1.1297535456642038,7,-1.5400009155273366,-2.680000305175774,-4.035001277923577,-9.760001182556145,1.2399978637695455,0,0.009711148557254079,-2.874997019764919,38.400001525878906,1.12698681812402,38.09000015258789,1.7142960944595822,37.7400016784668,0.009711148557254079
5236,2020-07-07,38.77000045776367,39.040000915527344,38.560001373291016,38.88999938964844,295659.0,-0.009200117570272726,1.2857013106147992,-0.4137881139670197,71.63696211703893,64.1954523697193,-1.2981572417858445,-2.1518155266033148,-3.6814838103879453,-8.16792992292006,14.716039335382897,0.5699996948242116,0.5105966301033291,1.8425004959106417,-0.5440231136661566,4.22902410548744,0.6492386911222425,3.035762300699041,-1.9985240306148384,75.97764886901743,3.4100254745856944,1.1932618047883998,7,-1.1800003051757812,-2.3199996948242188,-3.6650004386901855,-9.40000057220459,2.0600013732910156,1,0.013412443941809293,3.0,39.13000106811523,-2.874997019764919,38.400001525878906,1.12698681812402,38.09000015258789,0.013412443941809293
5237,2020-07-08,38.86999893188477,39.13000106811523,38.4900016784668,38.75,219047.0,0.002579274514841412,-1.0000119210113565,-1.0000000000000593,70.93023476861848,67.0632303243571,-1.1893102218869913,-2.122799592628162,-3.6057358528879533,-8.224448199602254,14.710111096299794,0.6399993896484304,0.6121973779504302,1.791498947143559,-0.6883089238027935,4.271306818089911,0.5515950116703792,3.0314028826167387,-1.7099586110094407,79.37491506350314,7.831615541328972,1.2399039354731771,7,-1.279998779296882,-2.4199981689453196,-3.6599993705749583,-9.13499927520753,3.6100006103515554,2,0.008747109903030736,1.2857013106147992,38.77000045776367,3.0,39.13000106811523,-2.874997019764919,38.400001525878906,0.008747109903030736
5238,2020-07-09,39.0099983215332,39.61999893188477,38.83000183105469,38.9900016784668,343215.0,0.0036017338177385394,-3.6470918229961824,0.16664017547762627,66.91869642564839,69.22417037349639,-1.1877053897993761,-2.093701060320022,-3.583114100258385,-8.319392562809995,15.569577655426484,0.7899971008300852,0.7317368701718152,1.7559984207153292,-0.7501159055372213,4.26211274696788,0.5029412575890504,3.009055583841608,-1.5235643299276092,60.38949618653382,-7.544495560310665,1.2530571631262761,7,-1.2099990844726562,-2.3499984741210938,-3.774998664855964,-8.61999893188477,3.890003204345703,3,0.008459416694527988,-1.0000119210113565,38.86999893188477,1.2857013106147992,38.77000045776367,3.0,39.13000106811523,0.008459416694527988
5239,2020-07-10,39.11000061035156,39.36999893188477,38.70000076293945,38.70000076293945,209817.0,0.0025635040533482645,-2.2682849672959717,20.503433803891646,66.73005153465363,70.50636506454653,-1.0080692223173315,-1.9810239510394894,-3.5279083736548955,-8.375376625163362,16.41894088632344,0.6699981689453196,0.9521324558143078,1.6565006256103487,-0.768269169468546,4.081270420689243,0.44411572807090494,2.8688855231497925,-1.2395249294957154,60.156343132345945,-5.523719953841258,1.2123848975394458,7,-1.0050010681152344,-2.450000762939453,-3.522500991821289,-8.150001525878906,2.8600006103515696,4,0.029148539295770437,-3.6470918229961824,39.0099983215332,-1.0000119210113565,38.86999893188477,1.2857013106147992,38.77000045776367,0.029148539295770437
5240,2020-07-13,39.27000045776367,39.59000015258789,38.86000061035156,39.5,253826.0,0.004091021347868873,2.560974702034816,-0.5609747020348161,68.59813857113625,71.07088582883996,-0.8253169790142465,-1.879839364108193,-3.5118443664238015,-8.485190840639529,18.12919232671716,0.7299995422363281,1.11490934793202,1.5895004272460938,-0.6003952467107041,3.7793961012028916,0.4945525902676948,2.6844482642244927,-1.0846105917226154,69.0266084220614,4.294142628204796,1.094947836978398,7,-0.7550010681152344,-2.6100006103515625,-3.5050010681152344,-8.310001373291016,1.9399986267089844,0,0.01986245913431528,-2.2682849672959717,39.11000061035156,-3.6470918229961824,39.0099983215332,-1.0000119210113565,38.86999893188477,0.01986245913431528
5241,2020-07-14,39.13000106811523,39.13000106811523,38.27999877929688,38.790000915527344,253277.0,-0.003565046804596239,4.00001121969293,-1.4782644751463376,74.14138565089468,71.85624201774533,-0.5170845048218453,-1.5723658195831334,-3.1776589114410996,-8.306327724919704,19.29412422296675,0.9900016784667898,1.3195038113202173,1.2920009613037067,-0.835143426197483,3.4191453488048964,0.2284287675531118,2.3555731550543015,0.48999786376954546,63.432999405020105,-4.399241094219825,1.0635721937505944,7,-0.5200023651122976,-2.470001220703118,-3.3700017929077077,-8.170001983642571,2.379997253417976,1,0.03168918553339739,2.560974702034816,39.27000045776367,-2.2682849672959717,39.11000061035156,-3.6470918229961824,39.0099983215332,0.03168918553339739
5242,2020-07-15,38.900001525878906,39.45000076293945,38.5,39.29999923706055,198203.0,-0.005877831228165653,1.7142849357769168,-1.176463328434092,67.2451044075848,71.24556383135958,-0.1176018753401209,-1.18246726134727,-2.785992015196854,-8.048945656227254,20.363395208845343,0.9500007629394531,1.4902881806993449,0.9220012664794908,-1.0889020078801153,2.932904540839097,-0.08345037070031225,1.9274529036592938,0.6931974029541053,46.268856416518815,-20.394939915540846,1.0054516371798028,7,-0.05000114440917969,-2.240001678466797,-3.3475027084350586,-7.94000244140625,2.0,2,0.049614401785866624,4.00001121969293,39.13000106811523,2.560974702034816,39.27000045776367,-2.2682849672959717,39.11000061035156,0.049614401785866624
5243,2020-07-16,39.540000915527344,39.75,38.5099983215332,38.77000045776367,210241.0,0.016452425823753947,1.0840388394331162,-1.925012159417111,81.48144762234051,71.58243307661897,-0.5926073871801307,-1.6561370697550046,-3.246784037472878,-8.663630494943028,21.201891764425447,1.2400016784667969,1.525527898536481,1.4025005340576158,-0.5703882033023788,3.3753892714176104,0.41605616537761847,2.388944902737613,-1.2600021362304616,85.7143598579999,11.411060376632022,0.9864443686799963,7,-0.5250015258789062,-2.815000534057617,-3.7300024032592773,-8.580001831054688,0.7900009155273438,3,0.07435504700644668,1.7142849357769168,38.900001525878906,4.00001121969293,39.13000106811523,2.560974702034816,39.27000045776367,0.07435504700644668
5244,2020-07-17,39.61999893188477,39.790000915527344,39.209999084472656,39.68000030517578,200409.0,0.0020232173622942717,3.1428318415280447,-0.07792381509132051,83.95605132655082,72.40423026938517,-0.537917312476047,-1.6307222555086724,-3.1403711420974716,-8.689968617503883,21.812290451717985,0.5800018310546875,1.5469094157604957,1.3624986648559627,-0.6665729480433384,3.391570277755264,0.34796285840631214,2.3770344713056133,-1.3106001281738315,88.74160641474585,8.599472720855388,1.0145358064496506,7,-0.5849990844726634,-2.8749980926513743,-3.9774999618530344,-8.659999847412116,1.479999542236321,4,0.08278653918272827,1.0840388394331162,39.540000915527344,1.7142849357769168,38.900001525878906,4.00001121969293,39.13000106811523,0.08278653918272827
5245,2020-07-20,40.43999862670898,40.52000045776367,39.31999969482422,39.5099983215332,225364.0,0.020696610725153164,1.2018282482553948,-15.499650327422405,82.57757084732746,73.61985346163945,-1.2879989188852292,-2.3266457527215323,-3.768325223082819,-9.439179677614185,22.31902887850507,1.2000007629394531,1.526063238186822,2.0279983520507727,-0.17337488862025197,4.229371592721797,0.9273117317152639,3.1286849723862815,-2.071375738525383,96.42849236124442,16.93666810864785,1.1006866203355112,7,-1.0399990081787038,-3.3299980163574148,-4.797499656677239,-9.194999694824212,0.7200012207031321,0,0.03783389332223286,3.1428318415280447,39.61999893188477,1.0840388394331162,39.540000915527344,1.7142849357769168,38.900001525878906,0.03783389332223286
5246,2020-07-21,40.06999969482422,40.86999893188477,39.959999084472656,40.7400016784668,278742.0,-0.009149330970560143,-1.0449361147662701,-0.7204320040690145,75.71744598576366,74.15176581910002,-0.7981348717727386,-1.8307746157046978,-3.2082324041988812,-8.992799453043204,22.930574618531026,0.9099998474121165,1.4359892082479817,1.5184993743896484,-0.7338462625369075,3.7708450113162044,0.392326555926374,2.644672192852923,-1.5722941524658225,66.24474271706342,-11.668076125650998,1.1261728184632764,7,-0.49500083923339133,-2.1300010681152344,-4.517500400543213,-8.46500015258789,1.6899986267089844,1,0.02845019711332042,1.2018282482553948,40.43999862670898,3.1428318415280447,39.61999893188477,1.0840388394331162,39.540000915527344,0.02845019711332042
5247,2020-07-22,40.77000045776367,40.79999923706055,39.97999954223633,39.97999954223633,281143.0,0.017469447673339245,-1.0759461886872628,-1.179102353148824,77.45903497485284,75.3229145467894,-1.3413327722766155,-2.3329914139043524,-3.729942001683682,-9.602631389827636,24.07105810141685,0.8199996948242188,1.3424177620301165,2.017000198364258,-0.2737229761301023,4.307723372858618,0.8716386111170777,3.162361785611438,-2.082511444243167,95.76277761613781,18.837863728837902,1.1453615872471803,7,-1.1950016021728445,-2.460000991821289,-5.195001125335693,-8.780001640319824,0.6800003051757812,2,0.018150548331147265,-1.0449361147662701,40.06999969482422,1.2018282482553948,40.43999862670898,3.1428318415280447,39.61999893188477,0.018150548331147265
5248,2020-07-23,40.27999877929688,41.209999084472656,40.040000915527344,40.88999938964844,264651.0,-0.01201868219193214,-1.1467928437438755,-0.7721517764879626,68.57705692194513,75.52813736759957,-0.72888661584917,-1.6960329576761453,-3.115892440218836,-8.993258887594017,25.57385298754037,1.1699981689453125,1.2962378006190676,1.3784986495971765,-0.903404739204241,3.660402038398594,0.2375469551964713,2.5194503439978817,-1.417908972307238,53.49998474121129,-20.99651103439858,1.140951694400707,7,-0.5349998474121165,-1.68499946594239,-4.749999523162849,-8.289999961853034,0.6800003051757741,3,0.015392322874167919,-1.0759461886872628,40.77000045776367,-1.0449361147662701,40.06999969482422,1.2018282482553948,40.43999862670898,0.015392322874167919
5249,2020-07-24,39.459999084472656,40.22000122070313,39.29999923706055,40.06999969482422,178640.0,-0.02035749055796121,1.0219742446091258,1.0000000000000115,53.20386566037633,73.81766259973736,0.16313703843349003,-0.6901033376441035,-2.186552764063009,-8.071974853946976,26.54113607606401,0.9799995422363352,1.2351138410197038,0.4179990768432589,-1.612376331310628,2.448374484997146,-0.5971886272336846,1.4331867809202024,-0.36311834973471235,8.376956031116748,-60.620689896255556,1.0151877040769435,7,0.2849998474121094,-0.8649997711181641,-3.847498893737793,-7.404999732971191,1.6800003051757812,4,0.022047713298715577,-1.1467928437438755,40.27999877929688,-1.0759461886872628,40.77000045776367,-1.0449361147662701,40.06999969482422,0.022047713298715577
5250,2020-07-27,39.29999923706055,39.68999862670898,39.18000030517578,39.459999084472656,192609.0,-0.004054735203353532,-1.5500061989184917,0.262294569377392,55.35352632373931,71.73012267449788,0.3663671352552029,-0.32879944822065,-1.9297130116009527,-7.802289875762423,28.143997063948934,0.509998321533196,1.206595649384738,0.11949920654296875,-1.5319297581076725,1.77092817119361,-0.7062152757823554,0.9452136888682929,1.9099998474121094,5.911280987387062,-59.633881506534664,0.8257144823253211,7,0.5550003051757812,-0.7049999237060547,-3.5799989700317383,-6.890000343322754,1.9000015258789062,0,0.045801508193494156,1.0219742446091258,39.459999084472656,-1.1467928437438755,40.27999877929688,-1.0759461886872628,40.77000045776367,0.045801508193494156
5251,2020-07-28,39.08000183105469,39.86999893188477,38.88000106811523,39.540000915527344,371694.0,-0.005597898480323549,-1.3023189794361298,2.874997019764919,52.07103619149941,70.04411509493283,0.6465141608121598,-0.0009511085902573768,-1.647607701200208,-7.474050438736128,28.783584877200685,0.9899978637695455,1.1683936474438994,-0.1689983367919936,-1.6704478258985986,1.3324511523146114,-0.9197230813452961,0.5817264077613089,2.0893972778320347,8.583731039055936,-52.931307487635415,0.7507247445533033,7,0.7799968719482422,-0.4850025177001953,-3.175002098083496,-6.360002517700195,3.1099967956542898,1,0.05322410232602803,-1.5500061989184917,39.29999923706055,1.0219742446091258,39.459999084472656,-1.1467928437438755,40.27999877929688,0.05322410232602803
5252,2020-07-29,39.400001525878906,39.5,38.310001373291016,38.959999084472656,282376.0,0.008188323434773492,2.7187492549412298,-0.9565289502927371,53.714318930721426,66.95887857364183,0.4524814313711545,-0.20049055304585295,-1.928547493693813,-7.683167775731619,29.143018994646873,1.1899986267089844,1.1117958196393687,0.06800136566162251,-1.25516152713206,1.391164258455305,-0.5935800807352152,0.7295828120584602,1.677821661376953,37.586241823058415,-23.076815027256146,0.661581446396841,7,0.3599987030029297,-0.8050022125244141,-3.495001792907715,-6.110002517700195,1.3799972534179759,2,0.05989839350905091,-1.3023189794361298,39.08000183105469,-1.5500061989184917,39.29999923706055,1.0219742446091258,39.459999084472656,0.05989839350905091
5253,2020-07-30,38.290000915527344,39.5099983215332,37.849998474121094,39.45000076293945,348795.0,-0.028172603232578197,1.5937599651907506,-2.636348661395478,43.45047592351097,62.45825908441517,1.5271152526679543,0.9752641674518685,-0.7744938956823972,-6.4644202654269804,29.144093840543405,1.6599998474121094,1.0122471664408152,-1.051999282836917,-2.3381447756166196,0.2341462099427858,-1.6950720292267718,-0.408926536447062,2.621752962890625,18.56548234135218,-40.42001527343552,0.6430727463898523,7,1.2399978637695312,0.30499839782714844,-2.3850011825561523,-5.000001907348633,1.3400001525878835,3,0.0825280692571273,2.7187492549412298,39.400001525878906,-1.3023189794361298,39.08000183105469,-1.5500061989184917,39.29999923706055,0.0825280692571273
5254,2020-07-31,38.47000122070313,39.11000061035156,38.41999816894531,39.02000045776367,344768.0,0.0047009741674566285,-1.12306699140233,0.4741373356966859,43.63057421566304,58.13081501423023,1.303957876947102,0.8440519318551551,-0.8916446813020329,-6.501429015518017,28.86664291413409,0.8199996948242188,0.9826567124121155,-0.8754989624023395,-2.1511894302256493,0.4001915054209704,-1.5133441963139944,-0.23765372849068456,2.196812225371083,30.693198320778443,-25.905908491161718,0.6378452339116552,7,1.059997558593743,0.12499809265136008,-2.5650014877319407,-5.070002555847175,1.8799972534179616,4,0.06472570274912015,1.5937599651907506,38.290000915527344,2.7187492549412298,39.400001525878906,-1.3023189794361298,39.08000183105469,0.06472570274912015
5255,2020-08-03,39.5099983215332,39.68999862670898,38.25,38.29999923706055,192591.0,0.027033976288786343,-1.1984752830452299,-2.2000013871645945,52.64622312707742,55.567345807709536,0.13205390894497526,-0.1749888303815652,-1.8757215091826538,-7.388540253676098,28.459994948872524,1.4399986267089773,0.8480783944495869,0.14549827575683594,-1.1279954003299437,1.4189919518436156,-0.49124856228655034,0.7822451138002222,0.9314699267847644,82.1781916450592,25.351171491692703,0.636746838043389,8,0.020000457763671875,-0.9149990081787109,-3.277499198913574,-5.8849992752075195,0.460002899169929,0,0.04125540717188225,-1.12306699140233,38.47000122070313,1.5937599651907506,38.290000915527344,2.7187492549412298,39.400001525878906,0.04125540717188225
5256,2020-08-04,39.290000915527344,40.0,39.290000915527344,39.63999938964844,319499.0,-0.005568145162029969,-3.057155313351499,-0.28925515615049463,52.71966460413819,52.81852687763014,0.2567756200099751,0.09060871520653535,-1.5989506197776109,-7.012190720236447,28.129542274921494,0.7099990844726562,0.6840183402586888,-0.10049915313720703,-1.34376179768973,1.142763491415316,-0.722130475413465,0.5211321691390509,0.9441497508548764,66.97681020563864,8.4501456337442,0.6216313222762601,8,0.23999786376953125,-0.3900012969970703,-2.8725013732910156,-5.66500186920166,1.6399993896484375,1,0.04861287357866373,-1.1984752830452299,39.5099983215332,-1.12306699140233,38.47000122070313,1.5937599651907506,38.290000915527344,0.04861287357866373
5257,2020-08-05,39.209999084472656,39.75,39.11000061035156,39.38999938964844,246055.0,-0.0020361880679690136,-2.368442186841207,0.5142888283378747,47.503765646912164,50.47705006929315,0.1030576799415499,0.20805565322670105,-1.4857903800949614,-6.725855153796374,27.642854148191397,0.6399993896484375,0.46776951688693913,-0.19750099182128622,-1.4199199640649454,1.024917980422373,-0.8087104779431158,0.41370849430054335,0.8334194065286766,63.255797448590336,7.83077383517584,0.6112094861218296,8,-0.17499923706054688,0.10000038146972656,-2.714999198913574,-5.585000038146973,1.4599990844726562,2,0.07600101024782768,-3.057155313351499,39.290000915527344,-1.1984752830452299,39.5099983215332,-1.12306699140233,38.47000122070313,0.07600101024782768
5258,2020-08-06,39.34000015258789,39.61000061035156,38.90999984741211,39.43999862670898,166391.0,0.0033155080630113964,2.1818039950062422,0.5555461365658911,47.897905810142454,49.887498974822705,-0.19478865356293795,0.10966784260679674,-1.5930115308089796,-6.650982933287466,26.72805694038499,0.7000007629394531,0.293938363090156,-0.08400001525878764,-1.2926588820083325,1.1246588514907572,-0.68832944863356,0.5203294181159848,0.6599998474121094,62.28572300502232,10.617525270613854,0.6043294333747722,8,-0.41500091552734375,0.06499862670898438,-2.820000648498535,-5.320000648498535,1.279998779296882,3,0.03660393037935106,-2.368442186841207,39.209999084472656,-3.057155313351499,39.290000915527344,-1.1984752830452299,39.5099983215332,0.03660393037935106
5259,2020-08-07,40.25,40.5,38.88000106811523,39.27999877929688,189502.0,0.023131668629448265,1.2040783491457259,-9.700160219730533,48.59260196974129,49.13628515771181,-1.096221499107486,-0.748945930463222,-2.4459762909713376,-7.341552774614229,26.211321434227674,1.6199989318847727,0.05381399711986745,0.7689998626708956,-0.4840190002953335,2.0220187256371247,0.14249043118778104,1.3955092941540101,-2.4000015258789062,88.88888888888889,41.1111327691336,0.6265094314831154,8,-1.0750007629394531,-0.720001220703125,-3.6575002670288086,-6.145000457763672,0.5699996948242188,4,-0.015403700171050305,2.1818039950062422,39.34000015258789,-2.368442186841207,39.209999084472656,-3.057155313351499,39.290000915527344,-0.015403700171050305
5260,2020-08-10,40.04999923706055,40.5,39.88999938964844,40.38000106811523,138374.0,-0.004968963054396314,1.1403541647147006,-0.34020764511561574,49.84802079184559,48.88928344663917,-0.8701508283552997,-0.5138592744876789,-2.1900885271756962,-6.949478808743137,25.52111449626066,0.6100006103515625,-0.1194640541838865,0.5299991607666001,-0.7437509174167047,1.803749238949905,-0.10687587832505585,1.1668741998582561,-2.1470007324218727,72.22215681241815,25.674081652988924,0.6368750390916529,8,-0.875,-0.5200004577636719,-3.279998779296875,-5.794999122619629,0.7999992370605469,0,0.007490617797139443,1.2040783491457259,40.25,2.1818039950062422,39.34000015258789,-2.368442186841207,39.209999084472656,0.007490617797139443
5261,2020-08-11,40.36999893188477,40.90999984741211,40.06999969482422,40.38999938964844,257345.0,0.007990005016732082,-1.7096825797242339,0.06060711148099887,46.77417965510204,48.11815686045923,-1.1040205655567945,-0.7759833638807478,-2.4825355472195483,-7.075510624176218,25.64408312411693,0.8600006103515625,-0.13340016123359533,0.787998962402348,-0.5259028673006014,2.1019007921052975,0.13104804755087684,1.4449498772538192,-2.41506039733887,73.39895368240697,31.709863386511074,0.6569509148514742,8,-0.9899997711181712,-0.8400001525878977,-3.349998474121101,-5.864998817443855,0.7800025939941335,1,-0.009908291349141396,1.1403541647147006,40.04999923706055,1.2040783491457259,40.25,2.1818039950062422,39.34000015258789,-0.009908291349141396
5262,2020-08-12,40.83000183105469,41.310001373291016,40.16999816894531,40.20000076293945,305592.0,0.011394672066899592,-2.3043271543169266,-31.499332443268866,54.45707629644095,49.34111245745145,-1.4973034646165502,-1.1425615871633994,-2.9068157766245406,-7.346322169498258,25.65396911359163,1.1400032043457031,-0.13455383768897633,1.1515018463134794,-0.2330936520158602,2.536097344642819,0.45920409714880606,1.8437995954781528,-2.756860843994133,80.24693489898124,38.39734298431923,0.6922977491646701,8,-1.0500011444091797,-1.2500019073486328,-3.8100013732910156,-6.305001258850098,-0.09000015258789062,2,0.002449142043511543,-1.7096825797242339,40.36999893188477,1.1403541647147006,40.04999923706055,1.2040783491457259,40.25,0.002449142043511543
5263,2020-08-13,42.47999954223633,43.88000106811523,40.810001373291016,40.84000015258789,658297.0,0.0404114042906234,-2.6117708305283953,2.6031692208948174,71.57144359667294,52.445653499785884,-2.7831207943636613,-2.6994087873285153,-4.506339238869586,-8.812698006904604,25.984751807781947,3.0699996948242116,-0.05146353201346443,2.6544996261596694,0.7905318447185152,4.5184674076008235,1.7225157354390959,3.586483516880243,-4.212646932001945,71.99996948242202,24.845738037115474,0.9319838907205763,8,-1.414999008178711,-1.614999771118164,-5.459999084472656,-7.954998970031738,-2.4899978637695312,3,-0.0426083190394434,-2.3043271543169266,40.83000183105469,-1.7096825797242339,40.36999893188477,1.1403541647147006,40.04999923706055,-0.0426083190394434
5264,2020-08-14,42.900001525878906,43.0099983215332,42.02000045776367,42.310001373291016,302036.0,0.009887052452177691,1.444458049779829,0.35975632449129596,74.79340992504592,54.9064520328935,-2.8034564663107275,-3.0156983019550267,-4.869945844158195,-9.040620197874937,26.30467878871729,0.9899978637695312,0.019075393609348623,2.910501480102539,0.5991703930204224,5.221832567184656,1.7548359365614843,4.066167023643594,-4.183637039014059,75.43861829619834,22.114539213521006,1.1556655435410579,8,-1.520000457763679,-2.035001754760742,-5.670001983642578,-8.115001678466797,-12.400001525878906,4,-0.05314691172257302,-2.6117708305283953,42.47999954223633,-2.3043271543169266,40.83000183105469,-1.7096825797242339,40.36999893188477,-0.05314691172257302
5265,2020-08-17,41.97000122070313,42.97000122070313,41.86000061035156,42.790000915527344,196360.0,-0.021678328020915405,-1.1346146792356078,-1.3898296317848133,68.1304827290446,56.618765157883104,-1.6626536527179212,-2.0713985951497804,-3.8606338486941425,-7.930460574226679,26.063913407240058,1.1100006103515696,0.24366856937329828,1.904001045227055,-0.5659482258316189,4.373950316285729,0.6690264096977216,3.1389756807563884,-2.840545807338252,49.86878847861746,-8.738127204103876,1.2349746355293356,8,-0.5900001525879048,-1.105001449584968,-4.587501525878913,-7.185001373291023,-9.430000305175788,0,-0.027400559743411157,1.444458049779829,42.900001525878906,-2.6117708305283953,42.47999954223633,-2.3043271543169266,40.83000183105469,-0.027400559743411157
5266,2020-08-18,41.209999084472656,41.810001373291016,40.88999938964844,41.70000076293945,259707.0,-0.018108222876476288,1.5915443013491077,0.5975632449129649,60.760979610202526,58.09178893158203,-0.6723646915542858,-1.287628942722037,-2.9943438375188762,-6.991771755893367,25.159898431257517,1.0800018310546946,0.4590602752830151,1.0869989395141602,-1.4353985096485005,3.6093963886768208,-0.1741997850671666,2.348197664095487,-1.7005000187277517,28.03234778495823,-31.860698439220425,1.26119872458133,8,0.17000198364257102,-0.3449993133544922,-3.622499465942383,-6.424999237060547,-8.25999832153321,1,-0.008735758756355017,-1.1346146792356078,41.97000122070313,1.444458049779829,42.900001525878906,-2.6117708305283953,42.47999954223633,-0.008735758756355017
5267,2020-08-19,41.5099983215332,41.5099983215332,40.900001525878906,41.15999984741211,315932.0,0.007279768107871343,2.485711171662125,-0.7142801535215764,71.1841870807285,60.67915351720271,-0.683697034359632,-1.6119946820232656,-3.1797986638388807,-7.112080539248396,24.207029362651276,0.6099967956542969,0.5482950140265999,1.3499982833862276,-1.2333327743133893,3.9333293410858445,0.05833275453641562,2.6416638122360396,-1.6508590955986762,22.801205792376127,-40.57132445520013,1.2916655288498093,8,-0.12999725341797586,-0.6449985504150391,-3.8749990463256836,-6.724998474121094,-8.879997253417969,2,-0.00867253216600472,1.5915443013491077,41.209999084472656,-1.1346146792356078,41.97000122070313,1.444458049779829,42.900001525878906,-0.00867253216600472
5268,2020-08-20,40.900001525878906,41.47999954223633,40.79999923706055,41.47999954223633,150964.0,-0.014695177555279826,1.344836658050683,-1.6571444141689373,65.13076385167616,62.516727059639905,0.19093612142144423,-1.004677590406203,-2.448700792695604,-6.314056817771217,22.89743568753852,0.7099990844726562,0.6517354653982039,0.7090013504028292,-1.8951887656919695,3.313191466497628,-0.5930937076445701,2.0110964084502285,-0.7191933525699241,4.524992318819066,-60.379563014729605,1.3020950580473993,8,0.9849987030029297,-0.03500175476074219,-3.1450014114379883,-6.115001678466797,-8.210002899169922,3,-0.003911976563396258,2.485711171662125,41.5099983215332,1.5915443013491077,41.209999084472656,-1.1346146792356078,41.97000122070313,-0.003911976563396258
5269,2020-08-21,40.33000183105469,41.15999984741211,39.95000076293945,41.15999984741211,197436.0,-0.01393642233640402,1.9156674127558266,1.431035956933236,55.423302649246224,63.136202821573306,0.86437585183225,-0.38594518091463215,-1.7494761823462426,-5.575478726166139,22.213541960452897,1.2099990844726562,0.8068509261248522,0.09550151824951314,-2.4862438273356275,2.677246863834654,-1.1953711545430608,1.386374191042087,3.5499992370605398,12.582814917737679,-48.0656445163724,1.2908726727925721,8,1.5849990844726562,0.5349979400634766,-2.4600019454956055,-4.965002059936523,-7.5300025939941335,4,-0.008430452198147087,1.344836658050683,40.900001525878906,2.485711171662125,41.5099983215332,1.5915443013491077,41.209999084472656,-0.008430452198147087
5270,2020-08-24,41.099998474121094,41.22000122070313,40.54999923706055,40.61999893188477,137198.0,0.019092402878928105,-1.1613004448437123,-0.5783140836201938,61.15904699368012,64.73452141474866,0.2894205395888889,-1.0689834813701822,-2.366063374246906,-6.182683399898224,21.669304928748602,0.8899993896484446,0.9850301252326545,0.7754981994628878,-1.7945514758257204,3.345547874751496,-0.5095266381814127,2.0605230371071883,2.7014025878906196,61.82781364594698,1.8980625441395418,1.2850248376443025,8,0.81500244140625,-0.2349987030029297,-3.20999813079834,-5.714998245239258,-8.45999908447265,0,-0.25790751502814435,1.9156674127558266,40.33000183105469,1.344836658050683,40.900001525878906,2.485711171662125,41.5099983215332,-0.25790751502814435
5271,2020-08-25,41.15999984741211,41.63000106811523,41.02000045776367,41.15999984741211,183814.0,0.0014598874822049357,-3.3571662125340094,0.0,62.051920433621206,65.57839298554646,0.3947810107316059,-1.0173256348385138,-2.309092505989362,-6.063999769782534,21.607370509597253,0.6100006103515554,1.1058003826884004,0.7314996719360352,-1.794468674176855,3.2574680180489253,-0.5314845011204099,1.9944838449924802,2.564373208618157,72.02374194485978,11.997743438174538,1.2629841730564457,8,0.7550010681152344,-0.2950000762939453,-2.9049997329711914,-5.409999847412109,-8.490001678466804,1,-0.2094266026200372,-1.1613004448437123,41.099998474121094,1.9156674127558266,40.33000183105469,1.344836658050683,40.900001525878906,-0.2094266026200372
5272,2020-08-26,41.7599983215332,41.77000045776367,40.97000122070313,40.97000122070313,163246.0,0.014577222457371253,-1.0253219568020349,100.0,64.13550735488103,64.75217784756958,-0.06640780510990396,-1.508811260152271,-2.7866035057420504,-6.492145269877888,22.294375227088857,0.7999992370605398,1.2589741529846918,1.213498306274417,-1.3305990935238228,3.7575957060726566,-0.05855039362470649,2.4855470061735403,1.888887288635246,99.45043198309796,38.06988299459219,1.2720486998991212,8,-0.279998779296875,-0.8949985504150391,-3.002499580383301,-5.489998817443848,-9.289997100830078,2,-0.21096738296684636,-3.3571662125340094,41.15999984741211,-1.1613004448437123,41.099998474121094,1.9156674127558266,40.33000183105469,-0.21096738296684636
5273,2020-08-27,41.45000076293945,42.20000076293945,41.45000076293945,41.72999954223633,173427.0,-0.007423313483082783,-4.35716621253406,-0.3544301352532469,57.537697713816065,62.83487649076627,0.09177011214030983,-1.001271804299165,-2.3632547253892113,-6.009873647178821,23.665106896340067,0.75,1.4191525306974029,0.7455007553100614,-1.5927079817396574,3.0837094923597803,-0.42360361321480156,1.9146051238349244,2.1249071502844146,66.66666666666666,8.403634089827776,1.1691043685248599,8,0.010000228881835938,-0.5850009918212891,-2.5075016021728516,-5.135001182556145,-9.139999389648438,3,-0.2127864784675758,-1.0253219568020349,41.7599983215332,-3.3571662125340094,41.15999984741211,-1.1613004448437123,41.099998474121094,-0.2127864784675758
5274,2020-08-28,40.959999084472656,41.650001525878906,40.86999893188477,41.560001373291016,197214.0,-0.011821511928774453,-1.0000000000000182,2.142874659400545,55.515153140514556,61.433173203151824,0.3102709190390627,-0.33219271117692983,-1.7913057107351023,-5.376960140686457,24.861426221794485,0.7800025939941335,1.4844830540121166,0.13099918365478658,-1.9581500235327383,2.2201483908423114,-0.9135754199389794,1.1755737872485525,2.542410685745523,24.848452621503775,-30.341463495428393,1.044574603593763,8,0.11500167846679688,-0.09499931335449219,-1.7899999618530273,-4.439999580383301,-8.020000457763672,4,-0.20190431256378394,-4.35716621253406,41.45000076293945,-1.0253219568020349,41.7599983215332,-3.3571662125340094,41.15999984741211,-0.20190431256378394
5275,2020-08-31,41.13999938964844,41.58000183105469,41.0099983215332,41.0099983215332,410317.0,0.004394538798806247,-7.769212711640599,-0.2166676203373451,54.74723034524667,60.76497884037895,0.00017139388550901913,-0.40455808044528396,-1.889768325097613,-5.4110720303136475,25.56092478084287,0.6200027465820312,1.2729413207633016,0.2294994354248061,-1.7681674294206928,2.227166300270305,-0.7693339969979434,1.2283328678475556,2.2913622004241674,20.300758349299162,-31.239749666062547,0.9988334324227508,8,-0.06499862670898438,-0.27499961853027344,-1.9700002670288086,-4.319999694824219,-8.79000091552735,0,-0.20272241799513435,-1.0000000000000182,40.959999084472656,-4.35716621253406,41.45000076293945,-1.0253219568020349,41.7599983215332,-0.20272241799513435
5276,2020-09-01,41.20000076293945,41.79999923706055,41.20000076293945,41.400001525878906,154725.0,0.0014584680160718566,-4.999961853172862,-1.5384547668652249,52.399475738559985,58.67778869124911,-0.0686127546047075,-0.33110625182271747,-1.8635970111848366,-5.323834020414381,26.082426461554398,0.6599998474121094,0.9760581876573937,0.19400081634521626,-1.6545311702953711,2.0425328029858036,-0.730265176975081,1.1182668096655135,2.1617336105904883,24.81213358879301,-22.143082795857175,0.9242659933202946,9,-0.125,-0.33500099182128906,-1.975001335144043,-3.8700008392333984,-8.260002136230469,1,-0.2077670197761493,-7.769212711640599,41.13999938964844,-1.0000000000000182,40.959999084472656,-4.35716621253406,41.45000076293945,-0.2077670197761493
5277,2020-09-02,42.18999862670898,42.58000183105469,41.56999969482422,41.599998474121094,329919.0,0.024029073918368837,-2.1077098237603655,-2.9499895096225015,47.943254582780014,56.76806543914954,-1.0638879053448917,-1.1451136634462884,-2.7367332480112054,-6.160139253667268,27.07721515508435,1.3800010681152344,0.8001771763978311,1.0349987030029197,-0.6795396768498776,2.749537082855717,0.17772951307652107,1.8922678929293184,1.1035010746091558,77.19283373525101,32.02565888349098,0.8572691899263992,9,-0.924997329711907,-1.3249988555908132,-2.9624996185302663,-4.734998703002923,-8.559997558593743,2,-0.22564590584596278,-4.999961853172862,41.20000076293945,-7.769212711640599,41.13999938964844,-1.0000000000000182,40.959999084472656,-0.22564590584596278
5278,2020-09-03,40.77999877929688,42.36000061035156,40.66999816894531,42.11000061035156,316257.0,-0.0334202392346008,-1.1806440180742461,-2.2542398086186424,36.81589230777991,54.70057540120884,0.3657633445458046,0.39874239927141986,-1.2422222666678593,-4.6150608996671,28.003045849115793,1.69000244140625,0.706680119259488,-0.4470010757446232,-1.9483002116053854,1.054298060116139,-1.1976506436750043,0.30364849218575785,2.4466309432536804,5.759183216962361,-34.10913171844003,0.7506495679303797,9,0.7850017547607351,0.08500099182128196,-1.602499008178718,-3.3249988555908274,-7.360000610351577,3,-0.20377630719333328,-2.1077098237603655,42.18999862670898,-4.999961853172862,41.20000076293945,-7.769212711640599,41.13999938964844,-0.20377630719333328
5279,2020-09-04,39.63000106811523,40.849998474121094,39.41999816894531,40.70000076293945,355129.0,-0.028200042805432424,1.0875991267931926,0.8045099411447614,35.83533420434138,51.88682953572675,1.5712583445985189,1.580966760334185,0.0019429640807757664,-3.3322667824787615,27.7306045706249,1.4300003051757812,0.46540675728142133,-1.5659988403320355,-3.1740494534241535,0.04205177276008243,-2.3700241468780945,-0.7619735337859765,3.531096075243113,6.645653664519269,-30.637530298978593,0.8040253065460592,9,1.3699989318847727,1.43499946594239,-0.5675020217895437,-2.1750011444091726,-5.770000457763672,4,-0.18470854144673743,-1.1806440180742461,40.77999877929688,-2.1077098237603655,42.18999862670898,-4.999961853172862,41.20000076293945,-0.18470854144673743
5280,2020-09-07,40.349998474121094,40.36000061035156,39.63000106811523,39.81999969482422,132639.0,0.018167988559181447,1.6545290608961278,-0.4953261032321514,44.7688438013384,49.96648768769533,0.8199073972380546,0.9324016344806267,-0.6097103202576051,-3.9134538319190995,27.443440226911058,0.7299995422363352,0.3250009052024865,-0.8610013961791978,-2.429143313005703,0.7071405206473074,-1.6450723545924504,-0.07693043776594521,2.6614547102607276,29.43035529759433,-8.650266518885939,0.7840709584132538,9,0.6500015258789062,0.7150020599365234,-1.2874994277954102,-2.894998550415039,-6.879997253417969,0,-0.18364312583963527,1.0875991267931926,39.63000106811523,-1.1806440180742461,40.77999877929688,-2.1077098237603655,42.18999862670898,-0.18364312583963527
5281,2020-09-08,39.97000122070313,40.66999816894531,39.63000106811523,40.36999893188477,277469.0,-0.009417528321882807,1.0800021362386616,-0.7547144008752231,40.72289112327429,47.36508588418347,1.1324397795730121,1.350116758254451,-0.16159148210585528,-3.412691176672581,26.88805843307166,1.0399971008300852,0.3157222184338977,-1.2209987640380788,-2.8435616003951125,0.40156407231895486,-2.0322801822165957,-0.409717345859562,2.8977937630612303,17.405139695017947,-21.674303014272585,0.8112814181785165,9,1.029998779296868,1.4099998474120952,-0.9075021743774485,-2.5150012969970774,-6.6399993896484375,1,-0.19064304513043495,1.6545290608961278,40.349998474121094,1.0875991267931926,39.63000106811523,-1.1806440180742461,40.77999877929688,-0.19064304513043495
5282,2020-09-09,40.93000030517578,41.02000045776367,39.90999984741211,39.90999984741211,229574.0,0.0240179898712487,-1.1764708082292707,-2.5500157357162614,50.17340362383585,46.54683098529678,0.0472979320973792,0.419501487541325,-1.041876410359336,-4.242561735902676,26.08953652210577,1.1100006103515625,0.20935008837243174,-0.26599960327148153,-1.884489765912022,1.352490559369059,-1.0752446845917518,0.5432454780487888,1.7998828059958214,51.36057422823808,7.583462663162393,0.8092450813202715,9,0.06999969482421875,0.450000762939446,-1.715001106262207,-3.4750003814697266,-7.920001983642585,2,-0.19521137598077232,1.0800021362386616,39.97000122070313,1.6545290608961278,40.349998474121094,1.0875991267931926,39.63000106811523,-0.19521137598077232
5283,2020-09-10,40.66999816894531,41.29999923706055,40.47000122070313,40.9900016784668,212560.0,-0.006352360964863912,-1.3055583518329414,-0.3137287901057269,52.03835010918099,46.160519537370824,0.20676458025979372,0.5659676418061181,-0.7148210554235206,-3.851025162715139,23.80521626651859,0.8299980163574148,0.0777693542644684,-0.43550167083740376,-1.9508193865589476,1.07981604488414,-1.1931605286981721,0.3221571870233646,1.927489544537238,66.48932392645754,17.99112533216318,0.7576588578607709,9,0.3300018310546875,0.7100028991699148,-1.4974985122680664,-3.214998245239258,-7.709999084472656,3,-0.17310050203556837,-1.1764708082292707,40.93000030517578,1.0800021362386616,39.97000122070313,1.6545290608961278,40.349998474121094,-0.17310050203556837
5284,2020-09-11,40.61999893188477,41.02000045776367,40.5,40.54999923706055,137159.0,-0.0012293887217019739,-5.117718337671663,-0.21874664727552376,46.85039310950751,45.28309317784426,0.2273736384879541,0.45998015698352646,-0.6069609028591074,-3.68138025017673,21.39744850584185,0.5200004577636719,-0.13995083756095283,-0.37150077819823224,-1.6415978479854232,0.8985962915889587,-1.0065493130918242,0.2635477566953597,1.8503891998162914,59.28137420622291,11.954189080769758,0.6350485348935943,9,0.38000106811522727,0.7600021362304545,-1.4549999237060618,-3.164999008178718,-7.829998016357429,4,-0.17725260837680146,-1.3055583518329414,40.66999816894531,-1.1764708082292707,40.93000030517578,1.0800021362386616,39.97000122070313,-0.17725260837680146
5285,2020-09-14,40.81999969482422,41.209999084472656,40.599998474121094,40.81999969482422,181514.0,0.00492370182665014,-1.7727146622277707,0.0,47.80927473964414,44.773070844631384,-0.025471221366437646,0.1785616661814089,-0.7691174248650512,-3.754727219137493,19.138757547150696,0.6100006103515625,-0.26619092362405894,-0.11399993896484517,-1.298839973933923,1.0708400960042326,-0.7064199564493805,0.47842007851969015,1.5283728383666144,71.25748092649287,25.936661225894923,0.5924200174845381,9,0.18000030517578125,0.8299999237060547,-1.4675006866455078,-3.364999771118164,-8.419998168945312,0,-0.17050463342740196,-5.117718337671663,40.61999893188477,-1.3055583518329414,40.66999816894531,-1.1764708082292707,40.93000030517578,-0.17050463342740196
5286,2020-09-15,40.849998474121094,41.099998474121094,40.47999954223633,40.68000030517578,366628.0,0.000734903956912003,-1.1754360134384494,100.0,43.6717594795876,44.29846027761,-0.12330588705049195,0.12670597153088892,-0.7485374372527076,-3.6540572073269217,17.93536993532403,0.6199989318847656,-0.34357311842558147,-0.06600112915039347,-1.2441056318233095,1.1121033735225225,-0.655053380486855,0.5230511221860681,1.3812390844999172,67.62583017728745,27.947801587073464,0.589052251336459,9,0.04000091552734375,0.8000011444091797,-1.4974994659423828,-3.394998550415039,-8.489997863769538,1,-0.18066089422483766,-1.7727146622277707,40.81999969482422,-5.117718337671663,40.61999893188477,-1.3055583518329414,40.66999816894531,-0.18066089422483766
5287,2020-09-16,41.150001525878906,41.790000915527344,40.81999969482422,40.849998474121094,303669.0,0.007344016229226202,-4.388886534141482,1.7647428417556772,47.910867801548505,45.53123533247317,-0.6552535051517907,-0.2125473914668703,-0.9966565787412094,-3.8321360758914267,16.887858636068792,0.970001220703125,-0.4228429481903646,0.2520017623901367,-0.8985689041767486,1.402572428957022,-0.3232835708933095,0.8272870956735829,0.9687864571550762,51.515186544519,14.621034465597255,0.5752853332834431,9,-0.5450019836425781,0.4999980926513672,-1.695002555847168,-3.6950016021728516,-8.95000076293946,2,-0.1900364375419592,-1.1754360134384494,40.849998474121094,-1.7727146622277707,40.81999969482422,-5.117718337671663,40.61999893188477,-0.1900364375419592
5288,2020-09-17,40.7400016784668,41.0099983215332,40.54999923706055,40.650001525878906,273040.0,-0.00996354391759291,-2.1723557344487854,0.2999974568943594,48.450721327558625,46.93294501283065,-0.2810827544482848,0.19484065015301866,-0.5429806105502593,-3.3104596459075992,15.792073200237294,0.6000022888183594,-0.497082657704766,-0.14999809265136577,-1.302733098433535,1.0027369131308035,-0.7263655955424468,0.4263694102397153,1.2708347120036407,19.847470508926673,-17.803258233572468,0.576367502891083,9,-0.030000686645507812,0.9099979400634766,-1.0600013732910156,-3.2350006103515625,-8.4800033569336,3,-0.1897398880329283,-4.388886534141482,41.150001525878906,-1.1754360134384494,40.849998474121094,-1.7727146622277707,40.81999969482422,-0.1897398880329283
5289,2020-09-18,39.9900016784668,41.06999969482422,39.9900016784668,40.0,875862.0,-0.018409424867461777,-215.0358641739794,-0.11109227313186114,42.503268854789205,46.681214463214076,0.5870926788686788,0.9676759118922718,0.23965708580125522,-2.457918372452113,15.407603589639315,1.0799980163574219,-0.6347216507740114,-0.8829980850219741,-2.0796961156222196,0.3136999455782714,-1.4813471003220968,-0.28464906972185133,1.9172011831426374,0.0,-38.19941162850561,0.5983490153001231,9,0.7199993133544922,1.224996566772461,0.9749984741210938,-1.2000007629394602,-8.18000221252441,4,-0.17579400597473716,-2.1723557344487854,40.7400016784668,-4.388886534141482,41.150001525878906,-1.1754360134384494,40.849998474121094,-0.17579400597473716
5290,2020-09-21,30.5,34.240001678466804,29.38999938964844,34.130001068115234,2329230.0,-0.23730935934360886,1.5194802106504228,363.0610454025181,18.713438290336867,44.235719703998804,9.535718167784623,10.142864970933445,9.647536668122456,7.088305601151504,16.372104532523473,10.600002288818356,-0.8077723579183953,-9.842999839782713,-14.627448477306551,-5.058551202258876,-12.235224158544632,-7.450775521020795,11.307714673902872,8.951616723876837,-29.663046670524317,2.392224318761919,9,5.090000152587891,5.680000305175788,10.6225004196167,8.290000915527337,0.32999992370605113,0,0.07508199723040465,-215.0358641739794,39.9900016784668,-2.1723557344487854,40.7400016784668,-4.388886534141482,41.150001525878906,0.07508199723040465
5291,2020-09-22,32.540000915527344,32.990001678466804,30.68000030517578,30.76000022888184,892987.0,0.06688527591892934,-1.3814440591513948,-0.49035817159406914,23.41598091432104,41.262672736274936,7.0749409092048126,7.825163980804206,7.551938754874584,5.124943840770797,17.066772129158107,2.490001678466804,-0.8574649300005461,-7.371998977661136,-13.27001096662687,-1.4739869886954011,-10.321004972144003,-4.422992983178268,8.529998779296875,25.4032349859379,-7.987381605985078,2.949005994482867,9,3.049999237060547,3.4449996948242188,8.582499504089355,6.249999999999993,-1.9600009918212926,1,-0.004302378171772925,1.5194802106504228,30.5,-215.0358641739794,39.9900016784668,-2.1723557344487854,40.7400016784668,-0.004302378171772925
5292,2020-09-23,32.950000762939446,33.299999237060554,32.40999984741211,32.950000762939446,588568.0,0.01259987203062618,1.542866485013541,0.0,27.172014398426555,38.49974654619111,6.050177989813228,7.084527170971981,7.097374561230772,4.777979839479777,17.607754215014797,0.8899993896484446,-1.0665237100230627,-6.5214992523193445,-13.113513904891903,0.07051540025321401,-9.817506578605624,-3.2254919260330652,7.419198913574228,30.479463016053653,-6.14170460030012,3.29600732628628,9,2.6399993896484446,3.0349998474121165,8.172499656677253,5.840000152587891,-2.430000305175774,2,-0.017905922273953156,-1.3814440591513948,32.540000915527344,1.5194802106504228,30.5,-215.0358641739794,39.9900016784668,-0.017905922273953156
5293,2020-09-24,32.630001068115234,33.18000030517578,32.419998168945305,32.68000030517578,424347.0,-0.009711674883605248,-2.234016995511624,-100.0,28.553921167596556,36.46680521931212,5.710263288057689,7.072484725220093,7.347540415303499,5.1631476367837195,17.850845926982256,0.7600021362304759,-1.2418925398006166,-6.400498962402345,-13.588378299878912,0.7873803750742212,-9.994438631140625,-2.8065592936640655,7.080446591186522,27.739739673046465,-12.149614980252345,3.5939396687382823,9,2.9599990844726562,3.354999542236328,8.492499351501465,6.159999847412102,-2.5300006866455043,3,-0.013178065923999283,1.542866485013541,32.950000762939446,-1.3814440591513948,32.540000915527344,1.5194802106504228,30.5,-0.013178065923999283
5294,2020-09-25,32.689998626708984,33.060001373291016,32.130001068115234,32.75,397858.0,0.0018387237704500237,1.73527844316416,1.20004577706569,25.54278441235752,33.992750738502494,4.925018352634993,6.704916881428019,7.214387400574324,5.170606064128016,18.84488439115799,0.9300003051757812,-1.6219116258003652,-5.927001380920409,-13.583728599613323,1.7297258377725058,-9.75536499026687,-2.098637771573948,6.401222136413573,68.04118927260431,25.720569772197948,3.8283636093464577,9,2.9000015258789062,3.295001983642578,8.685001373291016,6.100002288818352,-2.1099987030029332,4,-0.013153879572954774,-2.234016995511624,32.630001068115234,1.542866485013541,32.950000762939446,-1.3814440591513948,32.540000915527344,-0.013153879572954774
5295,2020-09-28,32.799999237060554,33.139999389648445,32.720001220703125,33.0,253122.0,0.0033649622200258023,-1.333343929808985,3.333269756500613,26.70565142696661,32.10762762154461,3.975845621006819,6.258968913539107,7.0045661582962495,5.1255537718959445,19.86862906823113,0.45000076293946023,-2.0457873410092873,-5.400000762939449,-13.379780241990737,2.5797787161118357,-9.389890502465093,-1.4101110234138048,5.7091482436535586,80.91602275424172,33.979617351983066,3.9898897395256423,9,2.7900009155273366,3.1850013732910085,8.5900011062622,5.990001678466783,-2.3999996185302805,0,-0.03018292055322891,1.73527844316416,32.689998626708984,-2.234016995511624,32.630001068115234,1.542866485013541,32.950000762939446,-0.03018292055322891
5296,2020-09-29,32.639999389648445,32.950000762939446,32.439998626708984,32.900001525878906,284464.0,-0.004878044241882984,1.8333403975756244,1.3000057220240813,21.590134813822417,29.183101734019488,3.183571684614492,6.055249587518496,7.072756072756825,5.349432569019413,20.78701656280056,0.5100021362304616,-2.468572913446863,-5.132000541687006,-13.348993250276393,3.0849921669023814,-9.2404968959817,-1.0235041873923123,5.321999205601728,43.58966834904895,-2.671976834569591,4.108496354294693,9,2.5900001525878835,3.345001220703118,8.75000095367431,6.150001525878892,-2.010000228881843,1,-0.05545341604744092,-1.333343929808985,32.799999237060554,1.73527844316416,32.689998626708984,-2.234016995511624,32.630001068115234,-0.05545341604744092
5297,2020-09-30,32.669998168945305,32.939998626708984,32.490001678466804,32.490001678466804,306540.0,0.0009190802652518926,-4.000063579527708,-0.6922885061181016,22.14484798060127,26.260226917690893,2.038561159870774,5.560560336206912,6.926836457647575,5.372319975731131,21.137867638087688,0.4499969482421804,-2.969152687962996,-4.626001739501959,-12.868322473591626,3.6163189945877114,-8.747162106546796,-0.5048413724571219,4.777680473968765,51.42833268543916,7.4062264672842275,4.121160367044835,9,2.5600013732910227,3.315002441406257,8.720002174377449,6.120002746582031,-1.889997482299794,2,-0.06397301384687304,1.8333403975756244,32.639999389648445,-1.333343929808985,32.799999237060554,1.73527844316416,32.689998626708984,-0.06397301384687304
5298,2020-10-01,32.470001220703125,33.130001068115234,32.400001525878906,33.009998321533196,226804.0,-0.006121731235121053,-1.1470685583174853,-3.000042386351792,21.915924693503015,23.972744233103537,1.0528052052728611,5.382010794821738,7.021995186995426,5.598710284614739,22.526451274497347,0.7299995422363281,-3.503141433383142,-4.410498809814456,-12.750567027104012,3.9295694074750998,-8.580532918459234,-0.2404647011696781,4.49421666701501,33.66343738787202,-8.080302485434927,4.170034108644778,10,-0.6550006866455007,3.5149993896484375,8.702498435974121,6.974998474121087,-2.3800010681152344,3,-0.060055457025856795,-4.000063579527708,32.669998168945305,1.8333403975756244,32.639999389648445,-1.333343929808985,32.799999237060554,-0.060055457025856795
5299,2020-10-02,32.310001373291016,32.610000610351555,32.110000610351555,32.299999237060554,238480.0,-0.004927620615859163,-1.5641065769395364,-0.01852257394546488,20.59433363132085,24.18173260432398,0.009869074247099263,5.233838259320727,7.099571151804511,5.780608970387256,25.255355735872804,0.5,-4.171699407076218,-4.20449867248535,-12.677925707029765,4.268928362059064,-8.441212189757557,0.0322148447868571,4.199763404542935,19.417572812657824,-17.82482472644689,4.236713517272206,10,-0.320001602172848,3.674999237060547,8.852499008178711,7.504999160766602,-2.740001678466797,4,-0.06839990398911522,-1.1470685583174853,32.470001220703125,-4.000063579527708,32.669998168945305,1.8333403975756244,32.639999389648445,-0.06839990398911522
5300,2020-10-05,32.939998626708984,33.11999893188477,32.34999847412109,32.419998168945305,268051.0,0.01949852140640118,-1.3333352599485522,51.98893974069363,23.755799569118764,24.21949023263484,-0.26554029355659026,4.237497410489425,6.397929299460415,5.170009396103751,27.95363371309142,0.8099975585937571,-4.876668506980344,-3.2040014266967773,-11.61909681578556,5.211093962392006,-7.411549121241173,1.0035462678476144,3.1425802278338324,81.37231802593257,45.99149612653979,4.207547694544393,10,-0.2349987030029297,3.045001983642578,8.030001640319824,6.990001678466797,-2.9599990844726562,0,-0.07164537952012417,-1.5641065769395364,32.310001373291016,-1.1470685583174853,32.470001220703125,-4.000063579527708,32.669998168945305,-0.07164537952012417
5301,2020-10-06,32.34999847412109,33.200000762939446,32.279998779296875,33.200000762939446,285531.0,-0.017911359355962553,1.1647047207873347,-1.6346183472104827,21.354143642292442,23.573060148619938,0.3293034418217715,4.455807262430582,6.915044102389793,5.7592481352179234,30.488174389487348,0.920001983642571,-5.560251898028746,-3.413001441955572,-11.78863823338203,4.962635349470887,-7.600819837668801,0.7748169537576572,3.331025612528066,22.01814955711021,-10.854092517724386,4.187818395713229,10,0.30500221252441406,3.635002136230476,8.620001792907722,7.580001831054695,-1.7299976348876882,1,-0.06027817457706364,-1.3333352599485522,32.939998626708984,-1.5641065769395364,32.310001373291016,-1.1470685583174853,32.470001220703125,-0.06027817457706364
5302,2020-10-07,32.939998626708984,33.360000610351555,32.310001373291016,32.310001373291016,446819.0,0.018238027215360608,-2.3333454435361567,-0.7411712435430813,24.903454241778235,23.1674527124179,-0.29308582547506745,3.411430413430203,6.247195590530197,5.158018258907248,32.78669533433839,1.0499992370605398,-4.946947488221831,-2.423501205444339,-10.51895896125744,5.671956550368762,-6.471230083350889,1.6242276724622116,2.3635639781201263,66.39984130859432,30.563121113602392,4.047728877906551,10,-0.20499801635742898,3.045001983642578,8.030001640319824,6.990001678466797,-0.9300003051757884,2,-0.07012749126435447,1.1647047207873347,32.34999847412109,-1.3333352599485522,32.939998626708984,-1.5641065769395364,32.310001373291016,-0.07012749126435447
5303,2020-10-08,33.630001068115234,33.759998321533196,33.09999847412109,33.220001220703125,337119.0,0.02094725167495204,-1.0307520760585254,0.6507962458371178,29.45735669992122,23.60240518881387,-0.9234293056771392,2.2840722025500355,5.521541726075114,4.469146987272367,34.817804723892266,0.8199996948242116,-4.504577594163415,-1.3814989089965835,-9.109317253261459,6.346319435268288,-5.245408081129021,2.4824102631358542,1.318747743803037,92.12136765178514,49.6137404946825,3.8639091721324363,10,-0.6950016021728587,2.2449989318847656,7.434999465942383,6.299999237060547,-1.1100006103515625,3,-0.08474577136340988,-2.3333454435361567,32.939998626708984,1.1647047207873347,32.34999847412109,-1.3333352599485522,32.939998626708984,-0.08474577136340988
5304,2020-10-09,33.419998168945305,34.31999969482422,33.419998168945305,34.029998779296875,325622.0,-0.006244510630391664,-1.9508217224903865,-1.487806920421681,73.54838392116613,28.807153243724926,-0.6693785710737004,2.0311502020867422,5.686915059411362,4.686895313133043,36.7627828555946,0.9000015258789134,-4.193818555829658,-1.2315017700195412,-8.517417594398367,6.054414054359281,-4.8744596822089505,2.4114561421698717,1.1952256776367776,55.88229794268198,8.752907735390913,3.6429579121894116,10,-0.20499801635741477,2.1700019836425852,7.795001983642585,6.510002136230476,-0.32999801635741477,4,-0.0996408796769993,-1.0307520760585254,33.630001068115234,-2.3333454435361567,32.939998626708984,1.1647047207873347,32.34999847412109,-0.0996408796769993
5305,2020-10-12,33.860000610351555,34.18000030517578,33.380001068115234,33.610000610351555,412857.0,0.013165842774195857,-1.2535218834958166,-0.4098356555019088,64.34782752918653,33.558007989876494,-1.054052181810583,1.0993512767023148,5.172948409535607,4.247216203500841,38.64476734976584,0.7999992370605469,-3.8856350745500663,-0.4434993743896527,-7.1290014771104495,6.242002728331144,-3.7862504257500547,2.8992516769707457,0.45999908447266336,77.45103539065066,26.434402604141013,3.3427510513603993,10,-0.6450004577636648,1.7299995422363352,7.172499656677253,6.069999694824226,-0.9900016784667827,0,-0.12669819368567325,-1.9508217224903865,33.419998168945305,-1.0307520760585254,33.630001068115234,-2.3333454435361567,32.939998626708984,-0.12669819368567325
5306,2020-10-13,33.470001220703125,34.18000030517578,33.400001525878906,34.009998321533196,281098.0,-0.01151799712399304,-1.2941258968792249,-2.159988403320284,55.676863351321366,37.283787475512064,-0.5966831566890747,0.9571868072628149,5.490019040997538,4.63639207556411,40.772010279991456,0.779998779296875,-3.534335534252122,-0.4644989013671861,-6.401369723100004,5.472371920365632,-3.4329343122335914,2.5039365094992228,-4.080001831054684,57.71148338707442,3.927792383517776,2.9684354108664084,10,-0.2550010681152344,2.1199989318847656,7.562499046325684,6.459999084472656,-0.7600021362304688,1,-0.10427252916584984,-1.2535218834958166,33.860000610351555,-1.9508217224903865,33.419998168945305,-1.0307520760585254,33.630001068115234,-0.10427252916584984
5307,2020-10-14,33.330001831054695,33.700000762939446,33.029998779296875,33.43000030517578,180841.0,-0.004182831925378938,1.0937581956464968,0.18518335370203157,57.95455826216183,41.28808009425193,-0.3947263944650956,0.507302494959923,5.55653832702702,4.762929841548093,42.453019627070866,0.670001983642571,-3.209432001645972,-0.2134983062744098,-5.083706448273034,4.6567098357242145,-2.6486023772737184,2.2216057647249023,-3.8442024230957053,23.256034018796054,-32.42488801876591,2.4351040709993117,10,-0.11500167846680398,2.259998321533196,7.859998703002923,6.599998474121087,-0.3600006103515696,2,-0.08130815610385889,-1.2941258968792249,33.470001220703125,-1.2535218834958166,33.860000610351555,-1.9508217224903865,33.419998168945305,-0.08130815610385889
5308,2020-10-15,33.009998321533196,33.18000030517578,32.689998626708984,33.009998321533196,220270.0,-0.009601064864729225,1.8823291820934507,-0.0,53.43347042220308,44.93687307101662,0.011098155859194492,0.23030868449428255,5.79363729945495,5.0612470792900055,44.62237576298889,0.6400032043457102,-2.7943479966276215,-0.14700164794922443,-3.6465428827338684,3.3525395868354195,-1.8967722653415464,1.6027689694430975,-3.43031489562987,19.631870253571453,-33.06099814978478,1.7497706173923226,10,0.29000091552735086,2.5800018310546946,8.180002212524421,7.2250022888183665,-0.10999679565428977,3,-0.030293851888737455,1.0937581956464968,33.330001831054695,-1.2941258968792249,33.470001220703125,-1.2535218834958166,33.860000610351555,-0.030293851888737455
5309,2020-10-16,32.959999084472656,33.200000762939446,32.889999389648445,33.02000045776367,161464.0,-0.0015146694820619144,-2.100001907341435,-100.0,51.739127910882004,48.046131775656974,0.18215097689123638,-0.2881393151188334,5.729105188676613,5.100545443793763,47.55437881710674,0.3100013732910014,-2.382098804565487,0.15449924468994425,-1.2258208727529478,1.5348193621328363,-0.5356608140315018,0.8446593034113903,-3.288309320983881,18.12081567864412,-29.72135231241628,0.6901600587214453,10,0.3400001525878906,2.6300010681152344,8.230001449584961,7.685001373291016,-0.1699981689453125,4,-0.013349473268531309,1.8823291820934507,33.009998321533196,1.0937581956464968,33.330001831054695,-1.2941258968792249,33.470001220703125,-0.013349473268531309
5310,2020-10-19,32.790000915527344,33.169998168945305,32.639999389648445,33.049999237060554,131943.0,-0.005157711579712898,1.1200112915900577,4.333206179668247,51.626914381985955,51.409772968956254,0.3672551996700477,0.06557870721887582,5.786682836736105,5.258745571751412,46.63436054177581,0.5299987792968608,-1.9298360894587887,-0.12999897003173544,-0.9850523967641678,0.7250544567006969,-0.5575256833979481,0.2975277433344772,-3.028144941204829,9.740353032682107,-37.043560275396935,0.42752671336621506,10,0.5249996185302734,2.799999237060547,8.399999618530273,7.94999885559082,0.20999908447265625,0,0.00914910730967633,-2.100001907341435,32.959999084472656,1.8823291820934507,33.009998321533196,1.0937581956464968,33.330001831054695,0.00914910730967633
5311,2020-10-20,32.400001525878906,32.86999893188477,32.27000045776367,32.68000030517578,183889.0,-0.011893851136300482,-1.2222128032326236,1.0769253341549363,47.283736652400655,53.89647101458097,0.855006507035867,0.4685760587729888,6.047095885996171,5.618113173251942,45.73685036569568,0.5999984741211009,-1.4302501130002696,-0.5129983901977511,-1.3833064793347845,0.3573096989392823,-0.9481524347662642,-0.07784434562923792,-2.5497826649393254,9.090981844179032,-35.572656046193224,0.43515404456851625,10,0.8949985504150391,3.1899986267089844,8.92499828338623,8.464998245239258,0.7899971008300781,1,0.014506092094793921,1.1200112915900577,32.790000915527344,-2.100001907341435,32.959999084472656,1.8823291820934507,33.009998321533196,0.014506092094793921
5312,2020-10-21,32.360000610351555,32.689998626708984,32.169998168945305,32.5,337936.0,-0.0012345961001082317,1.0000146720073047,0.5000000000000254,48.85654374525139,56.051936241839876,0.8985776731802986,0.4870822634435683,5.939544320213308,5.62805641283353,45.04755741915343,0.520000457763679,-0.9957654966460225,-0.5234992980957074,-1.4278578632262438,0.3808592670348325,-0.9756785806609756,-0.07132001553043921,-2.4231861205272516,18.446792514323597,-26.467826498306856,0.45217928256526957,10,0.8849983215332102,3.2299995422363352,8.9099988937378,8.504999160766609,1.0299987792968892,2,0.010815774645231091,-1.2222128032326236,32.400001525878906,1.1200112915900577,32.790000915527344,-2.100001907341435,32.959999084472656,0.010815774645231091
5313,2020-10-22,32.200000762939446,32.419998168945305,31.809999465942386,32.130001068115234,178376.0,-0.004944370963977263,1.3921775424109395,-0.4999999999999239,48.85654374525139,53.308398444516016,0.9324579838282219,0.6463547715480047,5.893897765556467,5.754208300170653,44.39109545565791,0.609998703002919,-0.4448977524122171,-0.6619991302490291,-1.611072958532631,0.28707469803457286,-1.1365360443908301,-0.18746221610722813,-2.178322556808112,28.057621085650297,-19.252627711266676,0.4745369141418014,10,0.794999122619636,3.029998779296882,8.927498817443855,8.664999008178718,1.3199996948242259,3,0.023913057127933568,1.0000146720073047,32.360000610351555,-1.2222128032326236,32.400001525878906,1.1200112915900577,32.790000915527344,0.023913057127933568
5314,2020-10-23,32.259998321533196,32.860000610351555,32.220001220703125,32.47999954223633,169595.0,0.0018632781730492098,-3.266727702754206,-3.142888283379167,41.98113886559683,50.82321081522827,0.7717701172239302,0.5823482247077365,5.611171007631434,5.660368033202332,43.41726310264147,0.6599998474121094,0.022975281153598814,-0.5805015563964915,-1.5648096829785487,0.40380657018556576,-1.0726556196875237,-0.08834749310545931,-2.1551536734209726,33.088182701733345,-9.50392929705508,0.49215406329102923,10,0.735001564025886,2.970001220703132,8.920001983642585,8.605001449584968,1.1700019836425852,4,0.019838910032382584,1.3921775424109395,32.200000762939446,1.0000146720073047,32.360000610351555,-1.2222128032326236,32.400001525878906,0.019838910032382584
5315,2020-10-26,31.809999465942386,32.419998168945305,31.31999969482422,31.57999992370605,315830.0,-0.013949128301424585,-1.9333292643228976,-1.0454466638923554,43.41465298153191,49.460742996362775,1.006209237648708,1.0059516021416108,5.858600720734724,6.089690674575831,42.6394836375571,1.0999984741210866,0.3513867939287394,-0.9810004234313929,-2.06809046842287,0.10608962156008417,-1.524545445927135,-0.43745540093565083,-1.6236517046888927,31.612904019708544,-13.020630839844749,0.5435450224957391,10,0.7000007629394496,0.04500007629394176,9.152500152587887,9.055000305175778,1.3700008392333949,0,0.030807968124432206,-3.266727702754206,32.259998321533196,1.3921775424109395,32.200000762939446,1.0000146720073047,32.360000610351555,0.030807968124432206
5316,2020-10-27,30.82999992370605,31.95000076293945,30.690000534057614,31.899999618530273,395908.0,-0.030807908163770326,1.1538428934266813,-4.652181845321882,26.50337396534914,45.96616696338359,1.7571228307198759,1.9430173681452878,6.644967792185316,7.060030643628057,41.854165947600016,1.260000228881836,0.09163408486920588,-1.8704999923706076,-3.267662338301502,-0.4733376464397132,-2.569081165336055,-1.1719188194051604,-0.5637791115741102,6.451584549597665,-33.96513757623982,0.6985811729654481,10,1.115000724792477,1.6700000762939489,5.055000305175785,5.805000305175785,2.670000076293949,1,0.07038599032319093,-1.9333292643228976,31.809999465942386,-3.266727702754206,32.259998321533196,1.3921775424109395,32.200000762939446,0.07038599032319093
5317,2020-10-28,30.57999992370605,30.959999084472656,29.989999771118164,30.51000022888184,484544.0,-0.008108984775175743,1.3373533291356243,-0.0654202941952344,12.345675523826074,41.40085641911948,1.7612236107344863,2.1380296188505277,6.68476666573579,7.300096667879689,41.13941884573965,0.9699993133544922,-0.12842014770121324,-2.0160000801086433,-3.704941366491095,-0.3270587937261915,-2.8604707232998727,-1.1715294369174174,3.60000038146973,20.55749059451434,-12.768749867715528,0.8444706431912268,10,1.015000343322754,1.5749998092651403,5.207500457763675,6.055000305175785,2.4800014495849645,2,0.08534985969635756,1.1538428934266813,30.82999992370605,-1.9333292643228976,31.809999465942386,-3.266727702754206,32.259998321533196,0.08534985969635756
5318,2020-10-29,30.520000457763672,31.20000076293945,30.13999938964844,30.54999923706055,318592.0,-0.0019620492508852783,-1.6835446705360912,-0.42855585831072096,12.820520344574987,37.07656668952981,1.5990273496069491,2.1549340611014642,6.549198942886292,7.3553008901113515,40.45934668189856,1.0600013732910085,-0.29112413565201223,-1.9784995079040542,-3.9063156134662904,-0.050683402341817896,-2.9424075606851687,-1.014591455122936,3.5761998367309573,18.46691747961568,-11.510172423269687,0.9639080527811177,10,1.0599985122680629,1.6349992752075195,5.267499923706055,6.114999771118164,2.5799980163574148,3,0.09403666084004603,1.3373533291356243,30.57999992370605,1.1538428934266813,30.82999992370605,-1.9333292643228976,31.809999465942386,0.09403666084004603
5319,2020-10-30,30.10000038146973,30.479999542236328,29.85000038146973,30.059999465942386,374053.0,-0.013761470183304092,-1.7391322375731688,-1.3334181078330059,1.5463306845079359,31.512057389810032,1.7552568205560029,2.530623620971621,6.783094826213453,7.774082294048295,39.699222518445254,0.6700000762939418,-0.48378188421813206,-2.2879995346069286,-4.494512347406765,-0.08148672180709582,-3.3912559410068432,-1.1847431282070104,3.914075902557368,9.72763483370804,-13.65590207019836,1.1032564063999168,10,1.259999275207523,1.9849996566772425,5.6874999999999964,6.534999847412106,2.800001144409176,4,0.11362126355318503,-1.6835446705360912,30.520000457763672,1.3373533291356243,30.57999992370605,1.1538428934266813,30.82999992370605,0.11362126355318503
5320,2020-11-02,30.57999992370605,31.03000068664551,30.36000061035156,30.3799991607666,348193.0,0.01594682844362416,-4.583383666592385,4.999904634751008,13.601957508836378,27.769637484969564,1.037952973126071,1.9655271403711545,6.093908571295561,7.30187005943041,39.15513465600443,0.9300003051757812,-0.6357702588206138,-1.6900000572204625,-4.021116842614834,0.6411167281739125,-2.8555584499176483,-0.5244416645232768,3.2675133242187506,34.76187664906132,15.071192579709766,1.1655583926971875,11,0.7750005722045934,1.5050001144409215,5.207500457763675,6.055000305175785,2.420000076293949,0,0.09319818144474135,-1.7391322375731688,30.10000038146973,-1.6835446705360912,30.520000457763672,1.3373533291356243,30.57999992370605,0.09319818144474135
5321,2020-11-03,30.399999618530273,30.920000076293945,30.03000068664551,30.649999618530273,375810.0,-0.005886210125077174,1.253160400591027,-1.24999523164663,13.46627390787529,23.837385280816665,1.0107045215512152,2.0995953263710163,6.0563832481185855,7.46873110161318,38.72524051326127,0.889999389648434,-0.7955508096086774,-1.7725004196166978,-4.248166317854285,0.703165478620889,-3.0103333687354876,-0.5346674704979044,3.287613114736324,40.7406727146084,20.61279807108109,1.237832949118793,11,0.9550008773803711,1.6850004196166992,5.387500762939453,6.2350006103515625,2.8200016021728516,1,0.09144739215558939,-4.583383666592385,30.57999992370605,-1.7391322375731688,30.10000038146973,-1.6835446705360912,30.520000457763672,0.09144739215558939
5322,2020-11-04,30.6299991607666,30.6299991607666,29.86000061035156,29.88999938964844,404781.0,0.007565774510606582,1.0810778069608034,-2.959999084472642,19.64280935478449,20.591414792987003,0.5693727461353895,1.7788665367417096,5.587703081599521,7.224880299316688,38.47022662293121,0.7699985504150426,-0.9538309289502926,-1.4270009040832505,-3.966616614142346,1.1126148059758485,-2.6968087591127983,-0.1571930490537028,2.904109078428121,57.777671029077915,36.034372688992164,1.2698078550295488,11,0.725001335144043,1.455000877380371,4.977500915527344,6.005001068115234,2.950002670288093,2,0.09369901788667145,1.253160400591027,30.399999618530273,-4.583383666592385,30.57999992370605,-1.7391322375731688,30.10000038146973,0.09369901788667145
5323,2020-11-05,30.78000068664551,31.26000022888184,30.479999542236328,30.78000068664551,424507.0,0.00489720959806772,-1.5999923706345536,0.0,22.885556559840737,18.469683425680767,0.21988470022902007,1.480298215806254,5.2058365616829185,7.0577673570244635,38.32967109068504,0.7800006866455114,-1.0683278568336263,-1.1344993591308565,-3.6217763708612374,1.3527776525995243,-2.378137864996045,0.10913914673433567,2.6067432382402096,65.95747558999304,41.948444084453996,1.2436385058651909,11,0.35499858856200817,1.3049993515014613,4.827499389648434,5.854999542236325,2.620000839233395,3,0.07407409472978754,1.0810778069608034,30.6299991607666,1.253160400591027,30.399999618530273,-4.583383666592385,30.57999992370605,0.07407409472978754
5324,2020-11-06,30.09000015258789,30.440000534057614,29.739999771118164,30.10000038146973,243780.0,-0.02241717084681516,1.02898614823682,-100.0,20.264289789460463,15.897420848783943,0.6366508644280024,2.0111447195896517,5.66697031676631,7.712578973501692,38.89700898063041,1.0400009155273473,-1.2212816443802303,-1.6579999923706055,-4.166676676624824,0.850676691883617,-2.9123383344977185,-0.403661650243496,3.1552740305611877,23.026333951548285,-2.6724369748273595,1.2543383421271108,11,0.755000114440918,1.9399995803833008,3.810000419616699,6.545000076293945,3.6500015258789134,4,0.10003317734361405,-1.5999923706345536,30.78000068664551,1.0810778069608034,30.6299991607666,1.253160400591027,30.399999618530273,0.10003317734361405
5325,2020-11-09,29.56999969482422,31.059999465942386,29.459999084472656,30.54999923706055,479972.0,-0.01728150399224737,-1.666665607029217,97.99771123399186,19.700182648103393,15.141510702423304,0.9001530519777745,2.3117971285426684,5.941539971973285,8.191933806070693,39.21358567639043,1.6000003814697301,-1.3925066667718546,-1.9635004043579087,-4.44530210372988,0.5183012950140622,-3.204401254043894,-0.7225995546719233,3.4649580236030033,6.1111411341723425,-20.79247784396925,1.2409008496859855,11,0.7899999618530273,2.3199996948242188,4.4175004959106445,7.065000534057617,4.229999542236335,0,0.1126141990335412,1.02898614823682,30.09000015258789,-1.5999923706345536,30.78000068664551,1.0810778069608034,30.6299991607666,0.1126141990335412
5326,2020-11-10,29.979999542236328,30.20000076293945,29.35000038146973,29.57999992370605,457100.0,0.013865399108674126,1.0238054690817275,-0.4081630667066323,26.38886471062402,16.701865056511963,0.3988434938809,1.7148503993069966,5.283878985035443,7.744377515698162,39.57200824911259,0.8500003814697195,-1.5415919986969406,-1.3790004730224616,-3.776858519708476,1.0188575736635563,-2.5779294963654706,-0.18007144967945266,2.7689614854745273,32.98425188987289,4.8039060782433936,1.1989290233430088,11,0.3250007629394567,1.8550004959106445,4.3650007247924805,6.655000686645508,3.8400001525878906,1,0.10073383935543578,-1.666665607029217,29.56999969482422,1.02898614823682,30.09000015258789,-1.5999923706345536,30.78000068664551,0.10073383935543578
5327,2020-11-11,30.6200008392334,30.770000457763672,29.95000076293945,30.09000015258789,403826.0,0.021347608631395287,-1.0246919394451641,1.3250029802350691,35.68840272985892,19.242740877099067,-0.2624906600136825,0.9079646436861992,4.366631710283585,7.078782285652842,39.512662423920816,0.8199996948242223,-1.6662111861626947,-0.6034991264343255,-2.832742642814374,1.6257443899457265,-1.7181208846243479,0.5111226317557005,1.7890641238533433,66.49217587553282,36.71432530530542,1.1146217581900257,11,-0.31500053405761363,1.2149991989135742,3.6999998092651367,6.0149993896484375,3.530000686645508,2,0.08491183246926459,1.0238054690817275,29.979999542236328,-1.666665607029217,29.56999969482422,1.02898614823682,30.09000015258789,0.08491183246926459
5328,2020-11-12,32.009998321533196,32.5,30.440000534057614,30.68000030517578,472224.0,0.045395083089573074,-1.276245574102179,2.509426968435207,48.17518207526259,24.423724364960695,-1.5856534217120846,-0.5910974580034498,2.7552793947751226,5.6619125332922735,38.68477771840792,2.0599994659423864,-1.591636537964785,0.8364983558654728,-1.2652430224382059,2.938239734169155,-0.21437233328637006,1.8873690450173157,-2.659997940063466,84.44438927597618,52.80975763220413,1.0508706891518411,11,-1.0849981307983327,-0.17499828338622336,2.3500022888183665,4.62500190734864,3.710002899169929,3,0.04904728496862654,-1.0246919394451641,30.6200008392334,1.0238054690817275,29.979999542236328,-1.666665607029217,29.56999969482422,0.04904728496862654
5329,2020-11-13,32.52000045776367,32.84000015258789,31.8700008392334,32.0,406470.0,0.01593258865894409,-1.4871816189991784,0.3909783709210664,55.13748778234478,29.038783284239404,-1.9179738334074088,-1.197130855481241,2.062358373048184,5.138269267670488,37.8267667758338,0.9699993133544922,-1.420384313675541,1.3685004234313958,-0.662525215070616,3.399526061933404,0.35298760418039166,2.3840132426824,-3.107000083923335,90.83095370170486,56.74834819117618,1.0155128192510048,11,-1.4250001907348633,-0.6850004196166992,1.8849992752075195,4.114999771118164,1.720001220703132,4,0.027060303066666958,-1.276245574102179,32.009998321533196,-1.0246919394451641,30.6200008392334,1.0238054690817275,29.979999542236328,0.027060303066666958
5330,2020-11-16,33.09000015258789,33.360000610351555,32.709999084472656,32.799999237060554,358840.0,0.01752766564577768,-1.7659567560547713,0.5576935773759171,67.3846120439348,35.029709743801575,-2.3406294673898635,-1.8377240546549558,1.289080628248172,4.559720578135398,36.92363942110616,0.8400001525878835,-1.2276126165611174,1.9235001564025893,-0.16217313026365332,4.009173443068832,0.8806635130694644,2.9663367997357106,-3.5399197875976505,93.26682188646774,53.38861968411456,1.0428366433331215,11,-1.734999656677246,-1.3249998092651367,1.3125,3.5450000762939453,0.990001678466804,0,0.019643442819025747,-1.4871816189991784,32.52000045776367,-1.276245574102179,32.009998321533196,-1.0246919394451641,30.6200008392334,0.019643442819025747
5331,2020-11-17,32.86999893188477,33.279998779296875,32.75,33.06999969482422,215454.0,-0.006648571160127736,-1.4090928794985391,-0.6896556260029916,67.69704714863322,40.36906949867365,-1.9371218939956414,-1.666129767472139,1.3113065340078052,4.750965476313816,35.764762416424404,0.529998779296875,-0.9378434219316034,1.6799990653991763,-0.47367562786728,3.8336737586656326,0.6031617187659464,2.7568364120324063,-3.0913233521728536,85.63044866882761,41.51928492417133,1.0768373466332282,11,-1.5149984359741282,-1.1049985885620188,1.532501220703118,3.765001296997063,1.6300010681152273,1,0.028293286747680835,-1.7659567560547713,33.09000015258789,-1.4871816189991784,32.52000045776367,-1.276245574102179,32.009998321533196,0.028293286747680835
5332,2020-11-18,32.709999084472656,33.11999893188477,32.360000610351555,33.029998779296875,253819.0,-0.004867655996694031,2.0399932861327827,1.5999923706346293,66.66664731255594,45.23363513786423,-1.6215713839608412,-1.558467941078149,1.2366457809707043,4.880507614147788,34.363678653608126,0.7599983215332173,-0.7235886149907813,1.5024992942810051,-0.6964174575200062,3.7014160460820165,0.4030409183804977,2.6019576701815126,-2.7164440029223584,77.73967435288975,29.1295258904742,1.0994583759005059,11,-1.3549985885620117,-1.1849985122680664,1.6925010681152344,3.9250011444091797,2.2999992370605398,2,0.03393459619136685,-1.4090928794985391,32.86999893188477,-1.7659567560547713,33.09000015258789,-1.4871816189991784,32.52000045776367,0.03393459619136685
5333,2020-11-19,32.970001220703125,32.97999954223633,32.02000045776367,32.549999237060554,355686.0,0.00794870509042278,3.363645821592988,-1.3125074505876801,72.38688257080615,51.02503433579153,-1.7190268268777942,-1.8528208982188943,0.74854802694054,4.585661977705236,32.66375675260367,0.9599990844726562,-0.46990570862783443,1.724001407623291,-0.572864821912745,4.020867637159327,0.575568292855273,2.872434522391309,-2.77445940742475,73.82554029818684,19.458566594391854,1.148433114768019,11,-1.6150007247924805,-1.6150007247924805,1.4324989318847656,3.664999008178711,1.8999977111816477,3,0.035790120154281846,2.0399932861327827,32.709999084472656,-1.4090928794985391,32.86999893188477,-1.7659567560547713,33.09000015258789,0.035790120154281846
5334,2020-11-20,32.900001525878906,33.25,32.669998168945305,32.790000915527344,234301.0,-0.0021231329157568313,-2.314238381724555,0.26190497815642444,69.33332824707517,56.539828291232844,-1.3505334978731725,-1.8260372324109646,0.586547735332438,4.6151075513793955,31.4693815575364,0.5800018310546946,-0.2510777238261781,1.6220015525817857,-0.7509212398072833,3.994924344970851,0.43554015638725474,2.80846294877632,-2.5145921847761414,65.67171402299671,8.460282877254805,1.186461396194533,11,-1.5450010299682617,-1.5450010299682617,1.5449981689453125,3.7349987030029297,1.529998779296875,4,0.0857142724630584,3.363645821592988,32.970001220703125,2.0399932861327827,32.709999084472656,-1.4090928794985391,32.86999893188477,0.0857142724630584
5335,2020-11-23,32.790000915527344,33.139999389648445,32.43000030517578,33.0,213678.0,-0.0033434834422435555,1.8979680809653012,-1.9090719933416562,70.15176111142021,61.402372335765754,-0.8222052795535291,-1.7274185866065928,0.45203919658774794,4.671846667692186,29.685690776364353,0.7099990844726634,-0.042098911499628855,1.463000869750978,-0.9951210275993958,3.9211227671013518,0.23393992107579464,2.692061818426165,-2.226116098269653,61.111228848837875,1.7413256778791393,1.229060948675186,11,-1.135000228881843,-1.4350004196166992,1.654998779296875,3.844999313354492,3.200000762939453,0,0.044220821056849324,-2.314238381724555,32.900001525878906,3.363645821592988,32.970001220703125,2.0399932861327827,32.709999084472656,0.044220821056849324
5336,2020-11-24,33.0,33.11999893188477,32.5,32.889999389648445,226546.0,0.0064043634830524,2.5428664850135205,-0.523814713896424,70.05074962603413,65.22041087978522,-0.6244324314081737,-1.8619756472783209,-0.006037176533695288,4.41501468569102,27.485715427969037,0.6199989318847727,0.27707150059702457,1.564499950408937,-0.9908947643710988,4.119894665188976,0.2868025930189191,2.842197307798955,-2.268348235156676,79.67478918362346,19.273025360124677,1.2776973573900192,11,-1.0999994277954173,-1.6449995040893555,1.452500343322754,3.635000228881836,2.6800003051757812,1,0.03272732821377855,1.8979680809653012,32.790000915527344,-2.314238381724555,32.900001525878906,3.363645821592988,32.970001220703125,0.03272732821377855
5337,2020-11-25,33.189998626708984,33.580001831054695,32.950000762939446,33.09999847412109,332307.0,0.00575753414269653,-2.230811365970513,0.8181786655570602,70.25207444105891,67.67339892042926,-0.45990283766980156,-1.9461965603970341,-0.456691582250663,4.177215846865096,24.930040639717085,0.6300010681152486,0.6788590353276547,1.6239986419677734,-1.0127250161784573,4.260722300114004,0.3056368128946616,2.942360471040889,-2.300645931135165,74.99981660125411,14.668752151908848,1.318361829073115,11,-0.4649972915649414,-1.7249975204467702,1.2525014877319336,3.4450016021728516,3.700000762939453,2,0.03946976280489567,2.5428664850135205,33.0,1.8979680809653012,32.790000915527344,-2.314238381724555,32.900001525878906,0.03946976280489567
5338,2020-11-26,33.389999389648445,33.47999954223633,33.040000915527344,33.259998321533196,156174.0,0.006025934655463194,1.8386882421706763,1.4444538634341133,80.21975718696271,70.46031774316458,-0.4956916713181414,-2.023927630299738,-0.9071807126396791,3.92785719821849,22.55424337006822,0.4399986267089844,1.0616640486570006,1.680499458312994,-1.0279471526080926,4.388946069234077,0.3262761528524507,3.0347227637735372,-2.2853947632361553,83.47807049551204,17.66695824225475,1.3542233054605417,11,-0.5899982452392649,-1.9249982833862305,1.0275001525878835,3.2450008392333913,3.3400001525878835,3,0.048517489113431456,-2.230811365970513,33.189998626708984,2.5428664850135205,33.0,1.8979680809653012,32.790000915527344,0.048517489113431456
5339,2020-11-27,33.52000045776367,33.990001678466804,32.97999954223633,33.459999084472656,463135.0,0.003893413312116678,1.019996566785543,0.4615452331347246,88.95461566763551,72.85698481246466,-0.5240329886709887,-1.9864184922896904,-1.267145611121947,3.7471563518428823,20.0790973300439,1.0100021362304759,1.3816711341058294,1.639500522613524,-1.072930812014178,4.3519318572412296,0.2832848552996694,2.995716189927375,-2.2173640549799885,69.87174314394325,-3.346803764484619,1.3562156673138526,11,-0.5149993896484375,-1.849999427795403,0.5924992561340332,3.114999771118164,2.6800003051757812,4,0.0402744169357081,1.8386882421706763,33.389999389648445,-2.230811365970513,33.189998626708984,2.5428664850135205,33.0,0.0402744169357081
5340,2020-11-30,33.43000030517578,34.0,33.080001831054695,33.279998779296875,573671.0,-0.0026849687159549163,-2.345475731387651,2.499968211583699,86.31576833964431,74.92573161146589,-0.42547514725252,-1.7623104589952803,-1.1069585292155892,3.782863924152039,18.19885466576359,0.9199981689453054,1.5343026863220146,1.4070003509521456,-1.3171846569590429,4.131185358863334,0.04490784699655137,2.76909285490774,-1.8586273748237865,62.000020345052086,-15.634232000254677,1.3620925039555942,11,-0.4200000762939453,-1.755000114440918,0.6824994087219238,3.2049999237060547,2.720001220703125,0,0.029913251297373655,1.019996566785543,33.52000045776367,1.8386882421706763,33.389999389648445,-2.230811365970513,33.189998626708984,0.029913251297373655
5341,2020-12-01,33.18000030517578,33.5,32.810001373291016,33.5,274813.0,-0.007478312824343414,3.3124955296473786,-2.1333095976806877,79.35777508785392,76.33585691983232,-0.14178750312338906,-1.363255933399401,-0.8539949078574622,3.978801808146777,15.925750878741999,0.6899986267089844,1.5930972285118052,1.018000316619876,-1.6404013927125973,3.6764020259523527,-0.3112005380463643,2.3472011712861125,-1.3171921264660256,31.092383098627668,-45.97044960878512,1.3292008546662377,12,-0.1700000762939453,-1.505000114440918,-0.9975004196166992,3.019998550415039,3.270000457763672,1,0.08468961264152486,-2.345475731387651,33.43000030517578,1.019996566785543,33.52000045776367,1.8386882421706763,33.389999389648445,0.08468961264152486
5342,2020-12-02,33.5,33.5,32.86999893188477,33.060001373291016,320450.0,0.009644354788456821,1.8636501564897416,-1.374997019764919,72.6443698511807,76.36446661765173,-0.37765528174845286,-1.5359678323969277,-1.180468996190676,3.609724367549454,13.436844004320442,0.6300010681152273,1.523017949386933,1.1944999694824219,-1.4252668173370324,3.814266756301876,-0.11538342392730527,2.504383362892149,-1.3807288027354119,57.9831447887649,-17.396379326776795,1.3098833934097271,12,-0.2849998474121094,-1.8249998092651367,-1.2774996757507324,2.6800003051757884,2.25,2,0.06507463597539642,3.3124955296473786,33.18000030517578,-2.345475731387651,33.43000030517578,1.019996566785543,33.52000045776367,0.06507463597539642
5343,2020-12-03,33.060001373291016,33.889999389648445,33.029998779296875,33.34000015258789,253330.0,-0.013134287364447328,-4.058768091551708,-0.6363628482005843,58.38510420516903,75.14799727966215,0.08543705562823334,-0.9659225643316702,-0.7418749485307643,3.9873694655309464,11.776791391533374,0.8600006103515696,1.4552464141351038,0.6405013084411593,-1.8968947647769951,3.17789738165931,-0.6281967281679144,1.9091993450502365,-0.7150427196981752,21.00842760561755,-50.25131913088136,1.268698036609076,12,0.154998779296875,-1.3850011825561523,-1.1850013732910156,2.924999237060547,3.2199974060058665,3,0.11584990493834812,1.8636501564897416,33.5,3.3124955296473786,33.18000030517578,-2.345475731387651,33.43000030517578,0.11584990493834812
5344,2020-12-04,33.09999847412109,33.310001373291016,32.75,33.06999969482422,211717.0,0.0012098336106660668,1.4888696743129377,-0.1071389645776313,50.18584250255601,72.92956187867723,0.08581759709431225,-0.8104059060309012,-0.7847750145411254,3.8833410515999347,9.462704450856094,0.5600013732910156,1.4063057712600298,0.5299984931945758,-1.7717538462578304,2.831750832646982,-0.6208776765316273,1.680874662920779,-0.5564348589593848,27.999877929686935,-38.80409496687567,1.1508761697262024,12,0.15000152587891336,-1.4249982833862234,-1.2324991226196218,2.885002136230476,3.0800018310546946,4,0.1096677110409332,-4.058768091551708,33.060001373291016,1.8636501564897416,33.5,3.3124955296473786,33.18000030517578,0.1096677110409332
5345,2020-12-07,32.900001525878906,33.200000762939446,32.880001068115234,33.200000762939446,189181.0,-0.006042204152926001,1.1333367241840242,-10.000381485251369,50.56184751751252,70.76412831106373,0.3386742751352614,-0.36695622816752405,-0.5936110573421445,4.004400598627051,7.770038738931909,0.31999969482421164,1.2893387910361405,0.16350145339966105,-1.6557093006388968,1.9827122074382189,-0.7461039236196143,1.07310683041894,-0.18166554453660666,13.158035630629946,-49.146830474661805,0.9096053770192786,12,0.47499847412109375,-1.225001335144043,-1.1775016784667933,3.0849990844726562,3.25,0,0.10030392352610651,1.4888696743129377,33.09999847412109,-4.058768091551708,33.060001373291016,1.8636501564897416,33.5,0.10030392352610651
5346,2020-12-08,33.0,33.049999237060554,32.700000762939446,32.810001373291016,193781.0,0.003039467157545106,1.4138067113034354,-0.6333303663390407,55.555588034972565,69.13118537705414,0.2667247588805779,-0.24148427985336696,-0.6963045861842971,3.831152649424311,5.833311867730956,0.34999847412110796,1.211146737060563,0.1124999046325712,-1.163626949025108,1.3886267582902505,-0.525563522196272,0.7505633314614144,1.0,25.210049014108282,-33.69072063002828,0.6380634268288405,12,0.35000038146972656,-1.3249998092651367,-1.2799997329711914,2.9850006103515625,3.0800018310546875,1,0.09545459169330028,1.1333367241840242,32.900001525878906,1.4888696743129377,33.09999847412109,-4.058768091551708,33.060001373291016,0.09545459169330028
5347,2020-12-09,33.220001220703125,33.439998626708984,32.77000045776367,33.259998321533196,199033.0,0.006666703657670414,2.350010013637621,-0.210512578553178,54.86382824606508,66.31385993917662,0.05747061668029829,-0.27058580764205686,-0.9174670926727657,3.5272605905794308,4.612801011670674,0.6699981689453125,1.1413514248797583,0.2025011062622042,-0.5033209704791872,0.9083231830035956,-0.15040993210848796,0.5554121446328963,0.7539987945556632,43.69756788726442,-12.765276566032803,0.352911038370695,12,0.12999916076660156,-1.5450010299682617,-1.5000009536743164,2.7649993896484375,3.1399993896484375,2,0.09723056663295226,1.4138067113034354,33.0,1.1333367241840242,32.900001525878906,1.4888696743129377,33.09999847412109,0.09723056663295226
5348,2020-12-10,33.580001831054695,33.709999084472656,33.06999969482422,33.09000015258789,376749.0,0.010836863248735007,-1.4150802162131038,-12.250929899859292,61.8881463993706,63.30647446492496,-0.30479639910699063,-0.5343303039015481,-1.2680222076242131,3.0924347813894855,5.092541627101216,0.6399993896484375,1.0655082790486787,0.484001541137701,-0.0862210537291972,1.0542241360045992,0.19889024370425545,0.7691128385711465,0.36851819915770534,87.12896342039245,30.516074124759037,0.2851112974334479,12,-0.23000144958496804,-1.9050016403198313,-1.860001564025886,2.404998779296868,3.529998779296868,3,0.06462174063786064,2.350010013637621,33.220001220703125,1.4138067113034354,33.0,1.1333367241840242,32.900001525878906,0.06462174063786064
5349,2020-12-11,33.400001525878906,33.740001678466804,33.11999893188477,33.639999389648445,366486.0,-0.0053603423275970785,1.8181786655568517,-0.4897898809662903,60.40959275075513,60.42801051060394,-0.1604846970071918,-0.3004251735523269,-1.0753152182105268,3.2088966116159554,5.635779461048446,0.6200027465820312,0.9668389982985204,0.26000118255615234,-0.2563425294462647,0.7763448945585694,0.0018293265549473858,0.5181730385573573,0.5235481189880318,67.30770641528788,10.798529752946216,0.2581718560012075,12,-0.10500144958496094,-1.725001335144043,-1.7900018692016602,2.5849990844726562,3.4300003051757812,4,0.08622745873788373,-1.4150802162131038,33.580001831054695,2.350010013637621,33.220001220703125,1.4138067113034354,33.0,0.08622745873788373
5350,2020-12-14,33.740001678466804,34.110000610351555,33.049999237060554,33.389999389648445,287408.0,0.010179644822005729,-1.0582499101881513,-1.458355850843966,62.09155541482433,58.5095416580451,-0.5049920430173316,-0.6210748520975855,-1.4187056725273592,2.809244754591681,5.939044799022097,1.0600013732910014,0.8016911306024355,0.5675012588501076,-0.013383351724229442,1.1483858694244446,0.27705895356294263,0.8579435641372726,-1.040000915527358,73.75893816131672,19.346438400722263,0.29044230528716714,12,-0.3350009918213033,-2.0100011825561594,-2.302501678466804,2.2449989318847585,2.6599998474121023,0,0.07231767947024759,1.8181786655568517,33.400001525878906,-1.4150802162131038,33.580001831054695,2.350010013637621,33.220001220703125,0.07231767947024759
5351,2020-12-15,33.799999237060554,34.040000915527344,33.59000015258789,33.75,385391.0,0.0017782322350043955,-1.432443578402565,0.14285402883894305,60.40959275075522,57.15012198022005,-0.5227686816971229,-0.6406744665122943,-1.4624458782870349,2.6928515098530355,6.258698972694868,0.4500007629394531,0.5803069447054341,0.5809988021850643,-0.04506332836917437,1.207060932739303,0.2679677369079414,0.8940298674621872,-1.0717984771728624,76.86557179174126,24.022140864284424,0.31303106527712066,12,-0.3949985504150533,-2.0699987411499094,-2.674999713897712,2.1850013732910085,2.3800010681152273,1,0.0695266965048229,-1.0582499101881513,33.740001678466804,1.8181786655568517,33.400001525878906,-1.4150802162131038,33.580001831054695,0.0695266965048229
5352,2020-12-16,33.81999969482422,34.169998168945305,33.779998779296875,34.009998321533196,213041.0,0.0005917295329915806,-1.8888794698992113,-3.800030518043111,57.81820905708734,57.0871336304332,-0.5504939315138415,-0.6042319554033213,-1.4846417631199245,2.6108896447680294,7.000948162138513,0.3899993896484304,0.38877218237011846,0.5454992294311509,-0.08733785390906235,1.1783363127713642,0.22908068776104784,0.861917771101254,-1.0641629379272501,68.75010643696741,18.96458764026349,0.31641854167010525,12,-0.38500022888184304,-1.760000228881843,-2.749999523162842,2.1450014114379883,2.229999542236328,2,0.06682442804919186,-1.432443578402565,33.799999237060554,-1.0582499101881513,33.740001678466804,1.8181786655568517,33.400001525878906,0.06682442804919186
5353,2020-12-17,34.150001525878906,34.59000015258789,33.77000045776367,34.009998321533196,367040.0,0.009757594146436066,-1.645164862886008,-0.7368642961833324,60.6780090596038,58.25292991454961,-0.7930130469719359,-0.8867632561463665,-1.8352938803494823,2.2379398513232545,8.00509114810713,0.8199996948242188,0.2744735614806544,0.8165010452270494,0.09008874275406242,1.5429133477000363,0.45329489399055944,1.1797071964635393,-1.3375983125000062,71.42867758891447,23.184917837395346,0.3632061512364925,12,-0.5050010681152344,-1.6350011825561523,-3.0800013542175293,1.8149995803833008,1.6999969482421875,3,0.06471446517499913,-1.8888794698992113,33.81999969482422,-1.432443578402565,33.799999237060554,-1.0582499101881513,33.740001678466804,0.06471446517499913
5354,2020-12-18,35.720001220703125,36.0,34.450000762939446,34.459999084472656,866279.0,0.04597363469030813,-1.4218761175881396,8.999809269501737,75.84655419462393,61.06234176756199,-2.18171200095577,-2.3554272953131346,-3.4013560349980096,0.630811557903769,9.476612665111052,1.8499984741210938,0.24108529394828793,2.2455007553100614,0.9792339685737019,3.511767542046421,1.6123673619418781,2.8786341486782447,-2.800942190971682,90.50851841075871,42.18703884420395,0.6331333933681804,12,-1.3700008392333984,-1.7850008010864258,-4.340001106262207,0.24499988555908203,0.12999725341796875,4,0.03891375537923558,-1.645164862886008,34.150001525878906,-1.8888794698992113,33.81999969482422,-1.432443578402565,33.799999237060554,0.03891375537923558
5355,2020-12-21,34.240001678466804,34.75,33.75,34.310001373291016,370186.0,-0.04143335642940915,1.1052699208146612,-0.05555521916306331,59.36398260333908,61.485496719602715,-0.5494216510431329,-0.8023651928764224,-1.9487202570138678,2.0480936511613166,10.680068005957475,1.970001220703125,0.26841546967571617,0.6930011749267635,-0.5742899555837155,1.9602923054372425,0.059355609671520426,1.3266467401820066,-1.074467371113876,26.971019378980206,-22.557832218218035,0.6336455652552403,12,0.14499855041503196,-0.23000144958496804,-2.7750015258789134,1.6149988174438406,1.6299972534179688,0,0.07564252411286265,-1.4218761175881396,35.720001220703125,-1.645164862886008,34.150001525878906,-1.8888794698992113,33.81999969482422,0.07564252411286265
5356,2020-12-22,34.080001831054695,34.439998626708984,33.84999847412109,34.439998626708984,209581.0,-0.004672892510771409,2.2778078011253853,5.142833787466361,55.27275123284258,61.530932607022436,-0.2459801454333217,-0.5874232518393612,-1.8059347980493285,2.1473216696585027,11.94855956882698,0.5900001525878977,0.32807149006837477,0.479001235961924,-0.7821751581859573,1.7401776301098053,-0.15158696111201664,1.1095894330358647,-0.6877102682899974,14.666748046875316,-32.39675105823635,0.6305881970739423,12,0.44499778747557883,-0.07000160217285867,-2.5200014114379954,1.4899988174438406,1.9399986267089773,1,0.06807510475865519,1.1052699208146612,34.240001678466804,-1.4218761175881396,35.720001220703125,-1.645164862886008,34.150001525878906,0.06807510475865519
5357,2020-12-23,34.5,34.720001220703125,33.970001220703125,34.150001525878906,200104.0,0.012323889271701693,-1.1126787805847778,-0.9722266374204132,63.13869299090113,61.66988222830361,-0.5199997386538868,-0.9531140069480983,-2.2341085741455515,1.6696543741859813,13.11919604666013,0.75,0.42063491812048426,0.8334993362426744,-0.4730558084108125,2.1400544808961612,0.18022176391593092,1.4867769085694178,-0.8990917622564751,33.33333333333333,-16.322632361115424,0.6532775723267447,12,0.024999618530273438,-0.48999977111816406,-2.939999580383301,1.0700006484985352,2.1300010681152273,2,0.04869566101958789,2.2778078011253853,34.080001831054695,1.1052699208146612,34.240001678466804,-1.4218761175881396,35.720001220703125,0.04869566101958789
5358,2020-12-28,35.009998321533196,35.459999084472656,34.810001373291016,34.860000610351555,191105.0,0.014782560044440451,-4.200061036087883,0.428566757493188,66.05043740843918,62.29664274582406,-0.9005205601499355,-1.4076965808031545,-2.736208593192842,1.1022913267342602,14.552645352459425,0.9599990844726562,0.5136874651821586,1.2624977111816307,-0.16696470661542406,2.6919601289786854,0.5477665022831033,1.977228920080158,-1.2171627428091512,55.99992540147538,3.4557075194164284,0.7147312088985289,12,-0.4849987030029226,-0.9999980926513601,-3.569997787475579,0.5600023269653391,1.9000015258789134,0,0.029705825917954787,-1.1126787805847778,34.5,2.2778078011253853,34.080001831054695,1.1052699208146612,34.240001678466804,0.029705825917954787
5359,2020-12-29,34.86999893188477,35.650001525878906,34.75,35.09000015258789,187924.0,-0.003998840227373401,-2.9130579005854744,-1.4666971847104127,66.72325030585617,62.811275511494266,-0.5923672137965355,-1.2241350454071451,-2.5881629888510886,1.1689994199146838,15.62627623541525,0.9000015258789062,0.6010884084777075,1.0549983978271555,-0.4544870276988604,2.5644838233531715,0.300255685064144,1.809741110590167,-0.900590199458648,58.947264864257484,1.3622614310076742,0.7547427127630089,12,-0.07499885559082742,-0.6549987792968821,-3.514998435974128,0.7000017166137624,2.2800025939941335,1,0.02810437545899136,-4.200061036087883,35.009998321533196,-1.1126787805847778,34.5,2.2778078011253853,34.080001831054695,0.02810437545899136
5360,2020-12-30,34.43000030517578,34.919998168945305,34.43000030517578,34.86999893188477,74648.0,-0.012618257533316468,-1.227269968702013,1.9999826605632818,61.47673584152405,62.92984696602413,-0.04939354275003893,-0.7434971593049653,-2.1395846868592727,1.5355975538154993,16.572069949357036,0.48999786376952414,0.6327687256412702,0.5649997711181669,-0.956986066643239,2.086985608879573,-0.19599314776253607,1.3259926899988699,-0.29814427134374455,32.222269317170614,-28.241070665430954,0.7609929188807016,12,0.44499969482421875,-0.21500015258789062,-3.0749998092651367,1.140000343322754,4.069999694824219,2,0.041243048398458715,-2.9130579005854744,34.86999893188477,-4.200061036087883,35.009998321533196,-1.1126787805847778,34.5,0.041243048398458715
5361,2021-01-04,35.9900016784668,36.18999862670898,35.0,35.25,326068.0,0.04530936274945385,1.0877249927219446,-1.6818272456932528,68.29591786856575,64.09403683396617,-1.4148617124868252,-2.19471028764481,-3.660129368743249,-0.094587639419764,18.187385250390538,1.759998321533196,0.7297864868839241,1.9845010757446317,0.22802773147164146,3.740974420017622,1.1062644036081366,2.862737747881127,-1.7086941273413245,90.99111793098855,27.233555819006455,0.8782366721364946,1,-1.0200023651123047,-1.6450023651123047,-4.485001087188724,-0.4200010299682617,1.5499992370605469,0,-0.003334335676172584,-1.227269968702013,34.43000030517578,-2.9130579005854744,34.86999893188477,-4.200061036087883,35.009998321533196,-0.003334335676172584
5362,2021-01-05,35.68000030517578,36.0,35.43000030517578,35.88999938964844,304131.0,-0.008613541506903966,1.6511594897180675,-0.2837819029110198,63.962762044962716,64.45900938789495,-0.9088479138165013,-1.8055882751851229,-3.312170489225764,0.13536981635884615,19.889994197469438,0.5699996948242188,0.7981383152133503,1.5654996871948228,-0.3243898512680303,3.455389225657676,0.6205549179633962,2.5104444564262494,-1.25,71.02279500534303,9.799315960584025,0.944944769231428,1,-0.7100009918212891,-1.2350006103515696,-4.052499771118168,-0.1099996566772461,1.9000015258789062,1,0.009529152177125022,1.0877249927219446,35.9900016784668,-1.227269968702013,34.43000030517578,-2.9130579005854744,34.86999893188477,0.009529152177125022
5363,2021-01-06,36.88999938964844,36.97000122070313,35.709999084472656,35.939998626708984,309475.0,0.03391253010435458,1.2702650688532766,-4.523832879200727,70.40935515965973,63.854876161787814,-1.8878301126176211,-2.86060629329495,-4.464211108384887,-1.1747954804846046,21.469864497432816,1.2900009155273509,0.9123504513395488,2.583998870849612,0.39198118674546834,4.776016554953756,1.4879900287975403,3.680007712901684,-2.283999252319333,96.85032274730165,34.89295742854978,1.0960088420520708,1,-1.529998779296875,-2.0549983978271484,-4.7949981689453125,-1.3199987411499023,1.2099990844726562,2,-0.007047935099889657,1.6511594897180675,35.68000030517578,1.0877249927219446,35.9900016784668,-1.227269968702013,34.43000030517578,-0.007047935099889657
5364,2021-01-07,36.72999954223633,37.93000030517578,36.47999954223633,36.97999954223633,293333.0,-0.004337214693936997,-2.866668701171875,-0.2631576833964431,67.86140745548153,64.79903447869253,-1.7539410783607252,-2.5452061593695703,-4.248851226424222,-1.1236153780585312,23.643534920207713,1.4500007629394531,1.0487735887472098,2.2424989700317397,-0.12330821174536055,4.60830615180884,1.0595953791431896,3.42540256092029,-1.8403192749023418,65.71426391601562,5.03285774825369,1.1829035908885512,1,-0.8400001525878906,-1.414999008178711,-4.597498416900635,-1.159998893737793,1.1599998474121094,3,0.004900634560825345,1.2702650688532766,36.88999938964844,1.6511594897180675,35.68000030517578,1.0877249927219446,35.9900016784668,0.004900634560825345
5365,2021-01-08,36.20000076293945,37.040000915527344,35.95000076293945,36.70000076293945,213489.0,-0.01442958850809195,-1.1800003051757812,2.0,63.57467488754408,65.72147044032603,-1.024405484149888,-1.8501623670976954,-3.6540026131109684,-0.6917735671528646,25.669748608645648,1.0900001525878906,1.1504738530513023,1.5475002288818374,-0.812426671607632,3.9074271293713068,0.36753677863710266,2.727463679126572,-0.884675690307617,40.95565317244773,-16.948281609127996,1.1799634502447347,1,-0.25,-0.8850002288818359,-3.862499713897705,-0.9900007247924805,2.7199974060058594,4,0.02624311444523597,-2.866668701171875,36.72999954223633,1.2702650688532766,36.88999938964844,1.6511594897180675,35.68000030517578,0.02624311444523597
5366,2021-01-11,36.150001525878906,36.599998474121094,35.90999984741211,36.02999877929688,256457.0,-0.0013811943648281977,-2.833319204848896,-0.2400054931640483,63.13417764199115,65.72096873489158,-0.7262731171318535,-1.6359489134449987,-3.5068043265222,-0.7290834833990729,28.019860411913044,0.6899986267089844,1.0340736098612737,1.340000915527341,-0.9756023074227045,3.6556041384773863,0.1821993040523182,2.4978025270023636,-0.46862192069091435,28.800048828125004,-26.586341249778126,1.1578016114750211,1,0.029998779296875,-0.8350009918212891,-3.8075013160705566,-0.9400014877319336,2.509998321533203,0,0.06500687067575317,-1.1800003051757812,36.20000076293945,-2.866668701171875,36.72999954223633,1.2702650688532766,36.88999938964844,0.06500687067575317
5367,2021-01-12,36.45000076293945,36.560001373291016,35.849998474121094,36.0,181460.0,0.008298733731609609,1.119405364473317,3.7499205289594695,63.009056461451074,65.38303751855958,-0.8052571631755114,-1.772430892551185,-3.696054982592557,-1.1203239050413245,30.015164634946913,0.7100028991699219,1.1152659443458433,1.4785001754760714,-0.8206733349934581,3.777673685945601,0.32891342024130665,2.628086930710836,1.4799995422363281,33.33339061103856,-19.19659719999327,1.1495867552347654,1,-0.2700004577636719,-1.135000228881836,-4.1075005531311035,-4.6150007247924805,1.7999992370605469,1,0.02990398161242691,-2.833319204848896,36.150001525878906,-1.1800003051757812,36.20000076293945,-2.866668701171875,36.72999954223633,0.02990398161242691
5368,2021-01-13,35.75,36.52999877929688,35.75,36.52999877929688,356430.0,-0.019204410103913605,-1.0000000000000182,-1.7333276819395742,50.18819826486177,63.545809514004645,0.012015288006807623,-0.9502432625819495,-2.889222054809025,-0.506821185941341,31.767653700068582,0.7799987792968821,1.2352491920500626,0.669999504089354,-1.556340063900386,2.896339072079094,-0.44317027990551594,1.783169288084224,2.1384002685546903,0.0,-45.754448970451904,1.1131697839948698,1,0.43000030517578125,-0.4349994659423828,-3.304999828338623,-3.9149999618530273,2.720001220703132,2,0.05118886240712417,1.119405364473317,36.45000076293945,-2.833319204848896,36.150001525878906,-1.1800003051757812,36.20000076293945,0.05118886240712417
5369,2021-01-14,36.27999877929688,36.40999984741211,35.31999969482422,35.880001068115234,299315.0,0.014825140679633142,2.303031529058174,-0.5128183810008261,64.52990872430854,63.88505094542514,-0.3318377394071277,-1.3211532876011844,-3.2904874600079452,-1.1120129673576358,33.35803798211614,1.0900001525878906,1.2966918660647337,1.0559984207153406,-1.0836853987122979,3.195682240142979,-0.0138434889984822,2.1258403304291633,1.5228654785156195,55.813860648321054,7.366039421077396,1.06984190971382,1,0.18500137329100852,-0.9649982452392649,-3.834998607635505,-4.4449987411499094,2.75,3,0.050165373651081646,-1.0000000000000182,35.75,1.119405364473317,36.45000076293945,-2.833319204848896,36.150001525878906,0.050165373651081646
5370,2021-01-15,36.18000030517578,36.540000915527344,35.97999954223633,36.11999893188477,184705.0,-0.0027562976153726604,-2.2941242468781207,0.1500042915589599,65.08621445640495,63.52841723296284,0.0474987130932405,-1.0845911343976837,-3.075737586862502,-1.10084700672882,34.66066069620479,0.5600013732910156,1.2974796688267887,0.8340000152587876,-1.2261827397521472,2.8941827702697225,-0.19609136224667623,1.8640913927642515,1.4738920788574248,67.18761175881554,13.869107016914938,1.0300913775054674,1,0.44499969482421875,-0.8649997711181641,-3.7175002098083496,-4.345000267028809,1.759998321533196,4,0.047263655888583056,2.303031529058174,36.27999877929688,-1.0000000000000182,35.75,1.119405364473317,36.45000076293945,0.047263655888583056
5371,2021-01-18,36.150001525878906,36.29999923706055,35.560001373291016,36.0,100698.0,-0.0008291536496362051,2.28890169882337,2.4999682115839947,62.5571044032227,63.37223305054728,0.11463539140473245,-0.9164984767124693,-2.9231672360762673,-1.1617150784352432,35.819277552327854,0.7399978637695312,1.311661972059703,0.6865011215209975,-1.2677573793100123,2.6407596223520073,-0.29062812889450385,1.6636303719364989,1.3638572968017613,66.93554093256915,10.630969346911186,0.9771292504155047,1,0.47499847412109375,-0.8350009918212891,-3.6250014305114746,-4.315001487731934,1.5099983215332031,0,0.07662507679518171,-2.2941242468781207,36.18000030517578,2.303031529058174,36.27999877929688,-1.0000000000000182,35.75,0.07662507679518171
5372,2021-01-19,36.08000183105469,36.5099983215332,35.97999954223633,36.41999816894531,157769.0,-0.0019363676865713497,1.0384700030811216,-2.2666191953613755,58.72760729858787,62.07426106598375,0.27640972846690914,-0.7046306278191068,-2.7362969191468096,-1.1934920425125313,36.95261072955219,0.529998779296875,1.4023302881647908,0.5035013198852525,-1.3066716181994238,2.3136742579699288,-0.40158514915708565,1.4085877889275906,1.3022254439545904,62.295194736973755,5.706212864704668,0.9050864690423379,1,0.5449981689453125,-0.7300014495849609,-3.5675015449523926,-4.245001792907715,1.3499984741210938,1,0.07150770192413836,2.28890169882337,36.150001525878906,-2.2941242468781207,36.18000030517578,2.303031529058174,36.27999877929688,0.07150770192413836
5373,2021-01-20,36.36000061035156,36.61999893188477,36.099998474121094,36.18999862670898,160124.0,0.0077604979236967075,-1.9714117557302233,-0.5000112198187087,61.88200464700007,61.40988297615248,-0.09686162565962775,-0.854377005306759,-2.8985975843612977,-1.5697227810898937,37.72561754462265,0.5399971008300852,1.306643035914206,0.6730001449584933,-1.0375994461447462,2.3835997360617327,-0.18229965059312292,1.5282999405101094,0.8984930098466108,80.00011737536893,22.730029830742048,0.8552997955516185,1,-0.18000030517578125,-0.8700008392333984,-3.8475003242492676,-4.52500057220459,0.6100006103515696,2,0.05198018036089813,1.0384700030811216,36.08000183105469,2.28890169882337,36.150001525878906,-2.2941242468781207,36.18000030517578,0.05198018036089813
5374,2021-01-21,37.11000061035156,37.22000122070313,36.4900016784668,36.4900016784668,197635.0,0.020627062360017545,-1.3548412898621398,3.6470099854144107,70.36476190586613,62.16433708929936,-0.8798114081853683,-1.5756887804362094,-3.497513541830344,-2.4047465631412166,37.500224573976624,0.8600006103515696,1.2957170453664588,1.3535001754760714,-0.47184492600802486,3.1788452769601676,0.4408276247340197,2.266172726218123,-1.7900009155273438,93.37345659862217,31.574478102831563,0.9126725507420493,1,-0.8400001525878906,-1.6200008392333984,-4.597500324249268,-5.27500057220459,-0.6300010681152344,3,0.03664781967080333,-1.9714117557302233,36.36000061035156,1.0384700030811216,36.08000183105469,2.28890169882337,36.150001525878906,0.03664781967080333
5375,2021-01-22,36.83000183105469,37.08000183105469,36.65999984741211,37.02999877929688,242513.0,-0.007545103063640757,1.7999847413661563,-0.32257627869489053,57.92454228958491,61.58548871680978,-0.5599317986753007,-1.150701924670905,-3.049805570884189,-2.21513701500875,38.33559819660058,0.4500007629394531,1.099075895387358,0.9440013885498075,-0.7937336310766341,2.681736408176249,0.07513387873658672,1.8128688983630283,-1.472002105712889,76.50605870497877,17.639617324572306,0.8688675098132195,1,-0.5600013732910156,-1.3400020599365234,-4.345001697540283,-4.995001792907715,0.14999771118164062,4,0.059733826740871354,-1.3548412898621398,37.11000061035156,-1.9714117557302233,36.36000061035156,1.0384700030811216,36.08000183105469,0.059733826740871354
5376,2021-01-25,36.400001525878906,37.18999862670898,36.04999923706055,37.09000015258789,186029.0,-0.011675272435452633,1.5618091184576794,3.4500457770655677,56.64208927533293,60.8780479183522,-0.1014032769110429,-0.5670545351797216,-2.4668524576771347,-1.879902071972893,38.88822733259037,1.1399993896484304,0.924902979746534,0.3980010986328111,-1.1290966263290159,1.925098823594638,-0.36554776384810594,1.161549961113728,-1.0047617706298837,33.87108186513814,-22.48865069568923,0.7635488624809139,1,-0.13000106811523438,-0.6400012969970703,-3.83250093460083,-4.565001487731934,0.6499977111816406,0,0.042307610886642255,1.7999847413661563,36.83000183105469,-1.3548412898621398,37.11000061035156,-1.9714117557302233,36.36000061035156,0.042307610886642255
5377,2021-01-26,36.18000030517578,36.72000122070313,36.150001525878906,36.43999862670898,231379.0,-0.006043989326393606,-2.5625439589915207,0.37680991159835103,41.98645306622947,59.96674289628194,0.08523392722418066,-0.22634333892288083,-2.1139336180999777,-1.7727150295744138,39.233426082111464,0.5699996948242259,0.8147445158445308,0.09399986267089844,-1.260267394195587,1.448267119537384,-0.5831337657623408,0.7711334911041376,-0.7482653206176764,11.11118356487739,-38.46916652051539,0.6771336284332412,1,0.09000015258789062,-0.3400001525878906,-3.612499713897705,-4.345000267028809,0.5400009155273509,1,0.04090656522257152,1.5618091184576794,36.400001525878906,1.7999847413661563,36.83000183105469,-1.3548412898621398,37.11000061035156,0.04090656522257152
5378,2021-01-27,36.04999923706055,36.400001525878906,35.66999816894531,36.099998474121094,250185.0,-0.0035931748761383053,1.24614572023827,0.19230599938378096,42.27271308581696,57.49372115867176,0.29308625153829837,-0.0152130863797737,-1.8945957106768248,-1.7349157241904223,38.78092120323736,0.7300033569335938,0.705498623285024,-0.08800125122070312,-1.344657172104732,1.1686546696633258,-0.7163292116627176,0.5403267092213113,-0.5824989277795396,24.51614967365933,-22.072297202361835,0.6283279604420156,1,0.34000205993652344,-0.20999908447265625,-3.302499771118171,-4.214999198913574,0.5600013732910156,2,0.038280196874360906,-2.5625439589915207,36.18000030517578,1.5618091184576794,36.400001525878906,1.7999847413661563,36.83000183105469,0.038280196874360906
5379,2021-01-28,35.849998474121094,36.13000106811523,35.36999893188477,35.790000915527344,161042.0,-0.0055478714888250735,1.4516089337353208,-1.1999694819562066,45.700213229608465,55.33972102236105,0.47570213887172486,0.2761284607200736,-1.6221816112980463,-1.6108535846826797,38.02452029415518,0.7600021362304545,0.5648860848056003,-0.3370019912719755,-1.4541620890752895,0.7801581065313385,-0.895582040173629,0.22157805762967797,1.3700027465820384,26.373605644075926,-20.062864438765697,0.5585800489016557,1,0.44500160217285867,-0.009998321533203125,-2.769998073577881,-3.879998207092285,0.5900001525878835,3,0.031241361067017248,1.24614572023827,36.04999923706055,-2.5625439589915207,36.18000030517578,1.5618091184576794,36.400001525878906,0.031241361067017248
5380,2021-01-29,35.849998474121094,36.099998474121094,35.11999893188477,35.470001220703125,265975.0,0.0,1.2272786384956014,6.33354526958291,46.268615643308436,53.52988893792613,0.47379299943659703,0.4089318853133932,-1.5666508739164158,-1.699059457679283,37.61645853395697,0.979999542236321,0.6155505823625376,-0.4080018997192383,-1.1831314696983384,0.3671276702598618,-0.7955666847087883,-0.020437114729688233,1.3330027008056717,35.26568356805079,-12.84806581347759,0.3875647849895516,1,0.32000160217285867,-0.009998321533203125,-1.7074980735778809,-3.1749982833862305,0.8100013732910156,4,0.017573252299299513,1.4516089337353208,35.849998474121094,1.24614572023827,36.04999923706055,-2.5625439589915207,36.18000030517578,0.017573252299299513
5381,2021-02-01,35.86999893188477,36.22999954223633,35.66999816894531,36.08000183105469,180531.0,0.0005578928483949142,1.1960910444077102,-0.5526432027626452,42.24596039648409,51.69859483769239,0.4580680020596404,0.3999877412715591,-1.522650881726868,-1.801977497537841,36.36837843479911,0.5600013732910156,0.5022504419080889,-0.3820013046264563,-1.1676521677556408,0.4036495585027282,-0.7748267361910521,0.0108241269381395,1.2304821533203096,46.87493294487055,-2.9800262805554354,0.39282543156459243,2,0.3000011444091797,0.02000045776366477,-1.6724987030029368,-3.1949987411499094,1.1100006103515554,0,0.03094509739070217,1.2272786384956014,35.849998474121094,1.4516089337353208,35.849998474121094,1.24614572023827,36.04999923706055,0.03094509739070217
5382,2021-02-02,36.02000045776367,36.06999969482422,35.439998626708984,36.0099983215332,220206.0,0.004181810157389387,10.454501317797199,-0.047628562605585525,54.23198391847305,50.848592534522716,0.3337584862552916,0.29172088214956204,-1.600431313723817,-2.050194597781669,34.942733895859035,0.6300010681152344,0.3914480996909404,-0.24899978637695597,-0.9963156210669553,0.4983160483130433,-0.6226577037219556,0.12465813096804368,1.0012613413085987,70.31247671698266,13.566628951005846,0.3736579173449996,2,0.14999961853028054,-0.06999969482421875,-1.7525005340576172,-3.3450002670288086,0.9300003051757812,1,0.028595190622072053,1.1960910444077102,35.86999893188477,1.2272786384956014,35.849998474121094,1.4516089337353208,35.849998474121094,0.028595190622072053
5383,2021-02-03,36.63000106811523,36.63000106811523,36.27999877929688,36.31999969482422,164827.0,0.016935052820635788,1.2580692795176394,30.99351639969418,55.351716205228136,49.18047634556294,-0.26140430479028254,-0.35706371198143216,-2.138015455653843,-2.7517092698391465,33.11224291012815,0.6100006103515554,0.3227830568502341,0.37400074005126527,-0.33594162151225504,1.0839431016147856,0.019029559269505114,0.7289719208330254,0.3152102162695414,100.0,41.35434763894683,0.35497118078175915,2,-0.47500228881835227,-0.450000762939446,-2.3625011444091726,-3.955000877380364,0.80999755859375,2,0.0024570065510112205,10.454501317797199,36.02000045776367,1.1960910444077102,35.86999893188477,1.2272786384956014,35.849998474121094,0.0024570065510112205
5384,2021-02-04,36.90999984741211,37.08000183105469,36.40999984741211,36.63999938964844,207789.0,0.007643974095884243,1.1967118798816827,0.8709653602412062,60.57970117105652,49.475493999059786,-0.640066519766691,-0.6565474207336663,-2.338594440906583,-3.121724655174738,30.89254966131161,0.6700019836425781,0.30270383831070546,0.6449995040893555,-0.0942043856396424,1.3842033938183533,0.27539755922485654,1.0146014489538544,-1.7900009155273366,91.32644223564282,32.36664621391388,0.36960194486449754,2,-0.7550010681152344,-0.7299995422363281,-2.6424999237060547,-4.234999656677246,-0.029998779296882105,3,-0.008127857987015985,1.2580692795176394,36.63000106811523,10.454501317797199,36.02000045776367,1.1960910444077102,35.86999893188477,-0.008127857987015985
5385,2021-02-05,37.150001525878906,37.5,36.81999969482422,36.9900016784668,200959.0,0.006502348400405866,-1.7199804688990106,0.5925910227609884,63.66118851673045,50.25539391477062,-0.9274320615610208,-0.8661354457003654,-2.4912038297508943,-3.4544546499180626,29.451176889207986,0.6800003051757812,0.24243579270034132,0.8375011444091811,0.00028980461858196804,1.6747124841997802,0.41889547451388154,1.2561068143044807,-1.990802536010733,83.00979413611053,24.023719878245018,0.418605669895298,2,-0.8400020599365234,-0.970001220703125,-2.6450014114379883,-4.475001335144043,-0.5600013732910156,4,-0.019111786541255893,1.1967118798816827,36.90999984741211,1.2580692795176394,36.63000106811523,10.454501317797199,36.02000045776367,-0.019111786541255893
5386,2021-02-08,38.5,39.13000106811523,38.41999816894531,38.79999923706055,354437.0,0.036339122979057725,-2.086949671191723,-1.874997019764919,74.49389648739142,53.86733207267749,-2.177172103159201,-2.1408115075896035,-3.7430910082513904,-4.890751656199001,28.41863098673786,1.979999542236321,0.08148663215042262,2.0699996948242188,0.7875671795516368,3.3524322100968007,1.4287834371879313,2.711215952460506,-3.247168969726552,82.92681161817505,23.35306051139868,0.6412162576362898,2,-1.375,-1.4349994659423828,-3.9549999237060547,-5.824999809265137,-1.470001220703118,0,-0.04779221175552961,-1.7199804688990106,37.150001525878906,1.1967118798816827,36.90999984741211,1.2580692795176394,36.63000106811523,-0.04779221175552961
5387,2021-02-09,37.540000915527344,38.5,37.540000915527344,38.43000030517578,205426.0,-0.024935041155133897,-1.1573027928746549,2.9666721767989523,60.49821822501273,55.8923881992548,-1.1219547642184509,-1.1541386683179269,-2.700238219750645,-4.0282997648172625,27.015604230558576,0.9599990844726562,0.027830187653322014,1.0555006027221694,-0.31979295921271245,2.4307941646570512,0.36785382175472847,1.7431473836896103,-2.054539682983389,44.21056576599726,-12.251484072694744,0.6876467809674399,2,-0.41500091552734375,-0.41500091552734375,-2.8825016021728516,-4.770001411437988,-0.31999969482421164,1,-0.014917457635420184,-2.086949671191723,38.5,-1.7199804688990106,37.150001525878906,1.1967118798816827,36.90999984741211,-0.014917457635420184
5388,2021-02-10,37.58000183105469,37.709999084472656,37.27000045776367,37.66999816894531,155960.0,0.001065554463287155,4.176510187595368,0.10111955012258474,54.786159573872986,56.901937793061975,-1.0304655891122323,-1.1067548313267395,-2.6616599620384704,-4.160059059893811,25.574860003875965,0.4399986267089844,0.014807841339639083,1.0040014266967745,-0.4085357712496247,2.4165386246431737,0.29773282772357135,1.7102700256699777,-1.8758682083764597,43.01475950588484,-8.4156253499701,0.706268598973201,2,-0.4550018310546875,-0.4550018310546875,-2.872502326965332,-4.810002326965332,-0.10000228881835938,2,-0.01676426390151542,-1.1573027928746549,37.540000915527344,-2.086949671191723,38.5,-1.7199804688990106,37.150001525878906,-0.01676426390151542
5389,2021-02-11,38.099998474121094,38.459999084472656,37.63000106811523,37.650001525878906,161634.0,0.01383705741697705,-2.387761775009662,-5.0001695489996605,62.33006084255157,58.6865428152001,-1.3384923074806636,-1.563575932997118,-3.099605857289461,-4.757746515047856,24.8882962364942,0.8799972534179688,0.12575441363202344,1.4329980850219712,-0.12613963578878185,2.9921358058327243,0.6534292246165947,2.2125669454273478,-2.1903128047166476,55.4111696251197,6.857218668287281,0.7795688604053781,2,-0.8149986267089844,-0.9749984741210938,-3.002497673034668,-4.939997673034661,-1.279998779296875,3,-0.017322831334505517,4.176510187595368,37.58000183105469,-1.1573027928746549,37.540000915527344,-2.086949671191723,38.5,-0.017322831334505517
5390,2021-02-12,37.88999938964844,38.08000183105469,37.61000061035156,38.08000183105469,98892.0,-0.005511787214776298,3.9473176999678765,-0.42223051100335696,65.11153926507114,61.22716268948756,-0.9037237544746262,-1.2847703078105752,-2.8054031062164952,-4.475919841387295,24.063871992352198,0.48999786376953125,0.2508765004067115,1.1374990463256864,-0.4950112701933165,2.7700093628446893,0.321243888066185,1.953754204585188,-1.787094796321341,33.333264969605615,-16.37249684734892,0.8162551582595009,2,-0.6049995422363281,-0.7649993896484375,-2.28749942779541,-4.249999046325684,-1.4599990844726562,4,-0.026656065922480376,-2.387761775009662,38.099998474121094,4.176510187595368,37.58000183105469,-1.1573027928746549,37.540000915527344,-0.026656065922480376
5391,2021-02-15,38.91999816894531,39.34000015258789,38.33000183105469,39.0,242589.0,0.02718392177061557,1.6578828489685289,0.42105685833601025,73.86758609323016,63.408896264460566,-1.6266406734069463,-2.20991090823906,-3.7294339656353515,-5.459945428982451,24.09245271484661,1.4500007629394531,0.4105420591092752,2.0289979934692397,0.15898110003318067,3.8990148869052987,1.0939895467512102,2.964006440187269,-2.6354677871309278,79.7100461080868,24.084552180279445,0.935008446718029,2,-1.1099987030029297,-1.6899986267089844,-3.2874975204467773,-5.279997825622559,-2.759998321533203,0,-0.05986634444953676,3.9473176999678765,37.88999938964844,-2.387761775009662,38.099998474121094,4.176510187595368,37.58000183105469,-0.05986634444953676
5392,2021-02-16,38.65999984741211,39.16999816894531,38.59000015258789,39.0,181673.0,-0.00668032717793543,-1.4166607061965049,4.249904634751097,72.23171023353504,65.28445115649467,-1.0647458672144836,-1.8411098386903717,-3.3746202233968887,-5.161565592921079,23.95655366011124,0.5799980163574219,0.5794579135719928,1.6399997711181626,-0.346766824432585,3.6267663666689103,0.6466164733427888,2.6333830688935365,-2.1310318839358473,67.14973886826945,7.275623308864539,0.9933832977753746,2,-0.7849998474121094,-1.4300003051757812,-2.91249942779541,-5.0199995040893555,-3.1599998474121094,1,-0.04216246959515546,1.6578828489685289,38.91999816894531,3.9473176999678765,37.88999938964844,-2.387761775009662,38.099998474121094,-0.04216246959515546
5393,2021-02-17,38.25,38.66999816894531,38.09000015258789,38.599998474121094,257125.0,-0.010605272866796356,1.367349163098482,1.0294068148414097,69.73687347615875,66.30191474595047,-0.44788261174872446,-1.3515507187588796,-2.8584296597371264,-4.710069220657537,23.503294626376547,0.5799980163574219,0.773872724727326,1.1354999542236328,-0.8983241742962917,3.1693240827435574,0.11858788996367053,2.152412018483595,-1.4961494613948076,36.99419416152712,-25.997314207332906,1.016912064259963,2,-0.1700000762939453,-1.0200004577636719,-2.502499580383301,-4.609999656677246,-4.110000610351555,2,-0.026928072661355995,-1.4166607061965049,38.65999984741211,1.6578828489685289,38.91999816894531,3.9473176999678765,37.88999938964844,-0.026928072661355995
5394,2021-02-18,38.47000122070313,39.06999969482422,38.27999877929688,38.33000183105469,186172.0,0.005751665900735503,-5.583190285460309,-0.4000000000000203,70.7936877008016,67.0944146552917,-0.47307537492384455,-1.5435801548830597,-2.9687837316362007,-4.887831329168343,22.66144243616371,0.8199996948242188,0.9293678758759327,1.287501144409184,-0.8347110028120142,3.409713291630382,0.22639507079858845,2.3486072180197795,-1.5092587129793245,49.711031093098896,-16.09412889072938,1.0611060736105975,2,-0.16500091552735086,-1.240001678466804,-2.722500801086433,-4.830000877380378,-3.8500022888183594,3,-0.025734381259494787,1.367349163098482,38.25,-1.4166607061965049,38.65999984741211,1.6578828489685289,38.91999816894531,-0.025734381259494787
5395,2021-02-19,39.02999877929688,39.18999862670898,38.349998474121094,38.650001525878906,237708.0,0.014556733580044279,1.4000108991825897,2.714277929155226,73.09943933927586,66.93947497216776,-0.8251208956023532,-2.0346249955366247,-3.4039187483480475,-5.403660993381102,21.80139999642205,0.8400001525878835,1.0655122439081097,1.7374988555908288,-0.5308171441949554,4.005814855376613,0.6033408556979367,2.871656855483721,-1.8789156599839458,75.19989013671932,6.711013376112362,1.1341579998928915,2,-0.7249984741211009,-1.799999237060554,-3.139998435974128,-5.389998435974128,-5.559997558593757,4,-0.05662308874180488,-5.583190285460309,38.47000122070313,1.367349163098482,38.25,-1.4166607061965049,38.65999984741211,-0.05662308874180488
5396,2021-02-22,37.93999862670898,38.5099983215332,37.93999862670898,38.40999984741211,151546.0,-0.027927240242858642,-1.425524316602775,-1.2368542574336896,62.33933388837724,67.14404337920826,0.19790065586916938,-0.8678307365547298,-2.2023712986748265,-4.272828101578391,21.64862797830366,1.0900001525879048,1.1444523337862265,0.5704988479614173,-1.6746875647628627,2.8156852606856972,-0.5520943584007227,1.6930920543235572,-0.6138021447340449,0.0,-65.43852764838513,1.1225932063621389,2,0.365001678466804,-0.7099990844726491,-1.9699983596801687,-4.299998283386223,-4.389999389648423,0,-0.03979964091169441,1.4000108991825897,39.02999877929688,-5.583190285460309,38.47000122070313,1.367349163098482,38.25,-0.03979964091169441
5397,2021-02-23,37.65999984741211,38.0,36.25,37.9900016784668,334790.0,-0.0073800418933003264,9.000043596730245,0.7021297318355845,56.91275339610954,67.38033158167899,0.5550844140735904,-0.49673701524923075,-1.8188713509417056,-3.953689215246115,20.852584552195193,1.75,1.1910173767964594,0.21650009155273153,-1.9601248183505149,2.393125001455978,-0.8718123633988952,1.3048125465043583,1.6800003051757812,47.9592008854255,-12.566074284735507,1.0883124549516243,2,0.13500022888183594,-0.43000030517578125,-1.6899995803833008,-4.0199995040893555,-3.4599990844726634,1,-0.0398300585787994,-1.425524316602775,37.93999862670898,1.4000108991825897,39.02999877929688,-5.583190285460309,38.47000122070313,-0.0398300585787994
5398,2021-02-24,37.43000030517578,38.29999923706055,37.34000015258789,37.68999862670898,156698.0,-0.00610726349358004,-3.363645821592988,0.78786933000414,53.513521315680535,66.40071607869332,0.8510674375971519,-0.16659155599761277,-1.4975149564352392,-3.6822962629784968,20.799903755636674,0.9599990844726562,1.0417326175860282,-0.08249950408935547,-2.158283408486369,1.9932844003076582,-1.1203914562878623,0.9553924481091514,1.8481998443603516,40.136083549694334,-15.811740207325286,1.037891952198505,2,0.36499977111816406,-0.20000076293945312,-1.442500114440918,-3.7899999618530273,-3.260002136230476,2,-0.05156292517873429,9.000043596730245,37.65999984741211,-1.425524316602775,37.93999862670898,1.4000108991825897,39.02999877929688,-0.05156292517873429
5399,2021-02-25,36.97000122070313,37.54999923706055,36.75,37.4900016784668,177201.0,-0.012289582706977442,1.5000149012642232,2.0000146720073047,48.81889369592712,64.59042212656621,1.2671769659117658,0.40224062562667484,-0.9438178332174942,-3.1806036652768057,20.965998130751032,0.7999992370605469,1.0252585814223494,-0.5984987258911048,-2.541629574802002,1.3446321230197924,-1.5700641503465533,0.3730666985643438,2.247634925842277,24.489848878232255,-26.876728230694116,0.9715654244554475,2,0.8249988555908132,0.259998321533196,-1.1350011825561594,-3.330000877380378,-2.420001983642578,3,-0.07654859988129759,-3.363645821592988,37.43000030517578,9.000043596730245,37.65999984741211,-1.425524316602775,37.93999862670898,-0.07654859988129759
5400,2021-02-26,36.47999954223633,36.84000015258789,36.22999954223633,36.31999969482422,270452.0,-0.013254034684543226,-2.5882372740634363,-0.30769174338847943,35.05914763970928,60.278373409508326,1.7166619528760094,0.9927597040365228,-0.37484102582952517,-2.6613937884959284,21.53214206684317,0.740001678466804,1.0384490328098437,-1.1200004577636733,-2.9637146072058016,0.723713691678455,-2.041857532484734,-0.1981433830426127,2.678283881378171,10.964918151276251,-34.90546259568862,0.9218570747210639,2,1.2299995422363281,0.75,-0.5999994277954102,-2.839999198913574,-2.1599998474121094,4,-0.05098685947619208,1.5000149012642232,36.97000122070313,-3.363645821592988,37.43000030517578,9.000043596730245,37.65999984741211,-0.05098685947619208
5401,2021-03-01,36.97999954223633,37.040000915527344,36.52999877929688,36.959999084472656,132784.0,0.013706140522866672,6.2855780496443225,0.12500298023508094,45.55553873588032,57.31435435421335,1.019773450230204,0.6115357134715822,-0.7903617537069749,-3.1195609669932054,21.918737895060826,0.5600013732910156,0.9728203704325367,-0.6755004882812514,-2.3598857837619818,1.008884807199479,-1.5176931360216201,0.1666921594591173,2.0611525261230454,36.231889399562874,-9.441617601994253,0.8421926477403654,3,0.7299995422363281,0.25,-1.0999994277954102,-3.339999198913574,-3.1699981689453125,0,-0.09491612668962568,-2.5882372740634363,36.47999954223633,1.5000149012642232,36.97000122070313,-3.363645821592988,37.43000030517578,-0.09491612668962568
5402,2021-03-02,37.04999923706055,37.22000122070313,36.77999877929688,36.9900016784668,153896.0,0.0018929068602142607,1.2000038146826355,2.9998092695021934,45.8135592505344,54.65620832914398,0.7793333438301104,0.6563066114623979,-0.773971767432073,-3.1563167206206444,22.611768809238953,0.44000244140625,0.9064460447076002,-0.6570007324218778,-2.186720909542821,0.8727194446990651,-1.4218608209823458,0.1078593561385901,1.878706730253903,39.6135176673952,-6.132078331753881,0.7648600885604713,3,0.6599998474121094,0.18000030517578125,-1.034998893737793,-3.409998893737793,-3.3400001525878906,1,-0.09446693851747767,6.2855780496443225,36.97999954223633,-2.5882372740634363,36.47999954223633,1.5000149012642232,36.97000122070313,-0.09446693851747767
5403,2021-03-03,36.72000122070313,37.25,36.68000030517578,37.13999938964844,164363.0,-0.008906829234893054,-1.279998779296875,-7.000254323499373,38.76222226916398,51.09715661451758,0.9716575768253222,1.0470771150722271,-0.37027608066843953,-2.805673557976725,22.712755433921654,0.5699996948242188,0.6660678066241275,-0.9914987564086815,-2.5083544405932443,0.5253569277758814,-1.7499265985009629,-0.23307091431640004,2.1007564896081945,37.121347860012676,-7.095864872330672,0.7584278420922822,3,0.9899978637695241,0.509998321533196,-0.6650009155273509,-3.080000877380378,-3.1399993896484375,2,-0.06862746116530305,1.2000038146826355,37.04999923706055,6.2855780496443225,36.97999954223633,-2.5882372740634363,36.47999954223633,-0.06862746116530305
5404,2021-03-04,36.61000061035156,36.790000915527344,36.349998474121094,36.47999954223633,262602.0,-0.002995659223713476,-1.2564042372135333,-0.3095277020890152,39.403971836892474,47.353215780919435,0.882919066499511,1.1947032170700567,-0.23695005658614576,-2.6721047083957217,22.46678119000506,0.44000244140625,0.43180587711886176,-1.0864994049072294,-2.6421641950418717,0.4691653852274129,-1.8643317999745506,-0.30866700983990825,2.1071267732367644,37.25498995837494,-7.994494760848305,0.7778323950673196,3,0.7599983215332031,0.6199989318847656,-0.49499988555908203,-2.6700000762939453,-3.2099990844726562,3,-0.06664852228154128,-1.279998779296875,36.72000122070313,1.2000038146826355,37.04999923706055,6.2855780496443225,36.97999954223633,-0.06664852228154128
5405,2021-03-05,36.43999862670898,36.93999862670898,35.41999816894531,36.09000015258789,206968.0,-0.004643594122052952,1.251855075248534,2.69227383432607,26.061764261859295,43.322374711306324,0.7229157255399912,1.3795146991231562,0.002594930855522648,-2.4863093537657974,22.08837539839913,1.5200004577636648,0.22019670244736034,-1.2210012435913171,-2.859381149165479,0.4173786619828448,-2.0401911963783945,-0.4018112908042397,2.1776436432252666,55.73767416264314,14.233895408858153,0.8191899527870804,3,0.4200000762939524,0.7900009155273509,-0.3724985122680593,-2.254998207092278,-2.789997100830071,4,-0.05186606643456715,-1.2564042372135333,36.61000061035156,-1.279998779296875,36.72000122070313,1.2000038146826355,37.04999923706055,-0.05186606643456715
5406,2021-03-08,36.65999984741211,36.86999893188477,36.47000122070313,36.70000076293945,250504.0,0.0060373553511026135,1.1052663280261024,-0.11428882833787699,30.54474477148932,40.39259597523741,0.33777282206926884,1.0694274778178539,-0.13871496409650064,-2.682850391438052,20.456810510501622,0.43000030517579546,-0.03357988382148136,-0.9090000152587905,-2.5556342983893003,0.7376342678717194,-1.7323171568240454,-0.08568287369353556,1.765783776462797,67.75958676238837,28.281241131297847,0.8233171415652538,3,0.1999988555908203,0.7199993133544922,-0.6549997329711914,-1.7599992752075195,-2.8299980163574148,0,-0.06382979166196245,1.251855075248534,36.43999862670898,-1.2564042372135333,36.61000061035156,-1.279998779296875,36.72000122070313,-0.06382979166196245
5407,2021-03-09,36.97999954223633,37.310001373291016,36.47999954223633,36.47999954223633,170821.0,0.008728851504531843,-2.32000732421875,-12.49971390425329,37.425736142260355,38.605064289301836,-0.09926783845341447,0.7434392967558949,-0.38822233191952904,-2.9750555571296786,19.72492517001467,0.8300018310546875,-0.37799338022798423,-0.5610002517700181,-2.228622041400584,1.1066215378605477,-1.3948111465852975,0.27281064304526126,1.2654369543428032,82.53961526118522,40.98120499961094,0.8338108948152829,3,-0.49500083923339844,0.39999961853027344,-0.9499998092651367,-2.0049991607666016,-2.979999542236328,1,-0.08572196344471916,1.1052663280261024,36.65999984741211,1.251855075248534,36.43999862670898,-1.2564042372135333,36.61000061035156,-0.08572196344471916
5408,2021-03-10,36.95000076293945,37.09000015258789,36.86000061035156,37.0099983215332,398001.0,-0.0008112163241812409,1.0908933277847135,-0.1199951171875,34.36212489766636,36.99875664505064,-0.16150089211853924,0.7629361136136197,-0.3030677006307556,-2.912044970960771,19.278428708492747,0.22999954223632812,-0.5855529022077377,-0.5594989776611357,-2.2476923556139212,1.12869440029165,-1.4035956666375284,0.28459771131525713,1.1259094339816471,80.95238095238095,38.75529815864739,0.8440966889763944,3,-0.5850009918212891,0.42999839782714844,-0.8900003433227539,-1.9750003814697266,-3.049999237060547,2,-0.08768610586109893,-2.32000732421875,36.97999954223633,1.1052663280261024,36.65999984741211,1.251855075248534,36.43999862670898,-0.08768610586109893
5409,2021-03-11,37.43999862670898,37.68000030517578,36.70000076293945,36.97000122070313,542754.0,0.013261105646876992,1.0631552741158945,-7.833608850457545,33.402911117499826,36.81473036480514,-0.6457231653648563,0.23289830724164773,-0.7265654109576829,-3.3650482265470103,18.0405231602372,0.9799995422363281,-0.7172055968140612,-0.03650112152100604,-1.7017399599046286,1.6287377168626165,-0.8691205407128209,0.7961182976708088,0.47655684853357627,89.38046674296022,49.23647041065772,0.8326194191918129,3,-0.8899993896484304,-0.05999946594237571,-1.2724990844726491,-2.4649982452392507,-3.3999977111816335,3,-0.10309820879375342,1.0908933277847135,36.95000076293945,-2.32000732421875,36.97999954223633,1.1052663280261024,36.65999984741211,-0.10309820879375342
5410,2021-03-12,36.88000106811523,37.41999816894531,36.65999984741211,37.29999923706055,186254.0,-0.01495720029739156,1.3030390604228559,-0.8936180574156111,37.55869805826286,35.92619251173654,-0.025723501398921655,0.7518999675295746,-0.09101918936047326,-2.7682224556391546,16.774813272374274,0.7799987792968679,-0.8221627565751817,-0.5459987640380959,-2.219675506928702,1.1276779788525104,-1.382837135483399,0.29083960740720727,0.886760968749492,33.88431054811784,-10.869285480314979,0.8368383714453028,3,-0.3300018310546804,0.4999980926513743,-0.7125015258788991,-1.9050006866455007,-2.7600021362304545,4,-0.0943600716228008,1.0631552741158945,37.43999862670898,1.0908933277847135,36.95000076293945,-2.32000732421875,36.97999954223633,-0.0943600716228008
5411,2021-03-15,36.59000015258789,36.90999984741211,36.52000045776367,36.790000915527344,178898.0,-0.007863365160747149,-1.2941130271853156,0.4761943687556686,37.47071971869489,34.999210341532155,0.22701083091467922,0.9047817957436166,0.22242700178052388,-2.4364786034326755,14.68020511705283,0.3899993896484375,-0.8619893068032383,-0.7194997787475614,-2.2755467699623537,0.8365472124672308,-1.4975232743549611,0.05852371685983826,1.0900001525878906,9.166711701258532,-33.7280896573326,0.7780234956073978,3,-0.04000091552734375,0.7899990081787109,-0.3450002670288086,-1.4099998474121094,-1.950000762939446,0,-0.08034978448889263,1.3030390604228559,36.88000106811523,1.0631552741158945,37.43999862670898,1.0908933277847135,36.95000076293945,-0.08034978448889263
5412,2021-03-16,37.02999877929688,37.13000106811523,36.5,36.72000122070313,158735.0,0.012025105899811539,1.4705820754859207,-1.5499818802571097,45.53569299832094,35.75181820032737,-0.24152181498170222,0.3545861460670423,-0.178536336223047,-2.8311132398082393,12.38668737966815,0.6300010681152273,-0.7383805078084436,-0.19800109863280824,-1.6213046192599592,1.2253024219943427,-0.9096528589463873,0.5136506616807708,0.5144013977050719,44.915139171758916,1.6023356394144272,0.711651760313576,3,-0.47999954223633523,0.35000038146971946,0.06500148773192649,-1.2499980926513743,-2.3699989318847727,1,-0.0864163395552493,-1.2941130271853156,36.59000015258789,1.3030390604228559,36.88000106811523,1.0631552741158945,37.43999862670898,-0.0864163395552493
5413,2021-03-17,37.22000122070313,37.40999984741211,36.75,36.79999923706055,181872.0,0.005131040984869717,-1.538458716942376,1.3548557786966167,52.96912178582236,37.2590570835418,-0.3946412957286185,0.08797269911189431,-0.36549867587739726,-2.971631550404659,10.707790944039486,0.6599998474121094,-0.7340058121579318,0.043501281738286934,-1.2961806275559553,1.3831831910325292,-0.6263396729088342,0.7133422363854081,0.19693483581542637,61.017036821518076,14.69026821338828,0.6698409546471223,3,-0.6700019836425852,0.15999794006346946,-0.0950012207031321,-1.405000686645515,-2.3300018310546875,2,-0.08651265757917415,1.4705820754859207,37.02999877929688,-1.2941130271853156,36.59000015258789,1.3030390604228559,36.88000106811523,-0.08651265757917415
5414,2021-03-18,37.47999954223633,37.59000015258789,37.15999984741211,37.38999938964844,175870.0,0.006985446346212676,1.774183227711807,0.21428506553073634,62.56282755632914,41.31473078292734,-0.5791566389950376,-0.26350705631534765,-0.6142149496774678,-3.181089480843717,8.743350528305838,0.43000030517578125,-0.7302856923843066,0.3529996871948242,-0.8518163033931003,1.5578156777827488,-0.2494083080991416,0.95540768248879,-2.0600013732910156,89.90820229791731,37.49286987291917,0.6024079952939629,3,-0.404998779296875,-0.10000038146972656,-0.3549995422363281,-1.5649986267089915,-2.5699996948242188,3,-0.09551755763292125,-1.538458716942376,37.22000122070313,1.4705820754859207,37.02999877929688,-1.2941130271853156,36.59000015258789,-0.09551755763292125
5415,2021-03-19,36.81999969482422,37.72000122070313,36.81999969482422,37.36999893188477,413428.0,-0.01760938781945165,-2.2727373611968713,-6.11109227313194,48.06763262767502,43.261718322503526,0.1569164340593403,0.2344567557441266,0.06671635979106583,-2.466688814568073,6.452207653014661,0.9000015258789134,-0.6632568539176944,-0.19650020599365092,-1.007432334774819,0.6144319227875172,-0.6019662703842386,0.2089658583969367,-1.3566014862060527,26.229456937739048,-27.066697231601356,0.40546606439058513,3,0.2800006866455078,0.5599994659423828,0.38500022888183594,-0.9049987792968821,-1.8400001525878906,4,-0.07550241179626238,1.774183227711807,37.47999954223633,-1.538458716942376,37.22000122070313,1.4705820754859207,37.02999877929688,-0.07550241179626238
5416,2021-03-22,36.43000030517578,36.900001525878906,36.2400016784668,36.63000106811523,177393.0,-0.010592053038589788,-1.2758693264405465,0.3636382552243909,43.049331956847695,43.88656230190212,0.570895109057588,0.5328500723816347,0.4751588173780732,-2.008356347184744,4.733555290404497,0.6599998474121094,-0.6001155487469845,-0.5109996795654297,-1.2365889486918888,0.21458958956102947,-0.8737943141286593,-0.1482050450022001,-0.8763379760742183,12.837749018617215,-40.4463756918562,0.36279463456322986,3,0.5500011444091797,0.9499988555908203,0.7749996185302734,-0.5149993896484446,-1.4500007629394531,0,-0.06340931523305027,-2.2727373611968713,36.81999969482422,1.774183227711807,37.47999954223633,-1.538458716942376,37.22000122070313,-0.06340931523305027
5417,2021-03-23,36.15999984741211,36.58000183105469,35.91999816894531,36.310001373291016,190623.0,-0.007411486563323244,-1.095233481883356,0.7500047683534189,43.63634472049952,44.917031171105805,0.7960606095754841,0.721715121678173,0.7511738185454959,-1.6669073330943363,4.85692185217383,0.660003662109375,-0.4511261376652982,-0.7060001373290987,-1.4287550135130829,0.01675473885488543,-1.0673775754210908,-0.34462269923710664,-0.5196839626464822,13.333403975755468,-40.26042477557684,0.361377438091991,3,0.6599998474121094,1.144998550415039,1.359999656677246,-0.1399993896484375,-1.1500015258789134,1,-0.042035411066862816,-1.2758693264405465,36.43000030517578,-2.2727373611968713,36.81999969482422,1.774183227711807,37.47999954223633,-0.042035411066862816
5418,2021-03-24,35.5,36.09000015258789,35.5,35.970001220703125,165991.0,-0.01825220824660334,-1.510632426465814,3.1333095976806877,38.78786571024312,45.51535945918839,1.3731488529770886,1.2961656535587025,1.4322095296915762,-0.9376134160193175,4.886100179177027,0.6599998474121094,-0.3594747311019688,-1.2694999694824247,-2.168961087736342,-0.3700388512285073,-1.719230528609387,-0.8197694103554625,2.220001220703132,0.0,-53.36130074717529,0.44973055912695875,3,1.1100006103515625,1.8049983978271484,2.052499771118164,0.5200004577636719,-0.1100006103515625,2,-0.023661976129236373,-1.095233481883356,36.15999984741211,-1.2758693264405465,36.43000030517578,-2.2727373611968713,36.81999969482422,-0.023661976129236373
5419,2021-03-25,34.139999389648445,35.130001068115234,34.02000045776367,35.130001068115234,413605.0,-0.03830987634793115,1.2424216736088902,2.1063810791506894,31.270351020742964,44.81665423279729,2.4762178665480334,2.564776284063683,2.780790332974,0.4911826175552605,5.88043919407539,1.4799995422363281,-0.37267174838585504,-2.4880004882812443,-3.961736947608003,-1.0142640289544858,-3.2248687179446236,-1.751132258617865,3.535601806640628,3.2432137065139344,-47.7595825878105,0.7368682296633783,3,1.7300014495849538,2.4650001525878835,3.515000343322747,1.8800010681152273,0.920001983642571,3,0.021968365946350987,-1.510632426465814,35.5,-1.095233481883356,36.15999984741211,-1.2758693264405465,36.43000030517578,0.021968365946350987
5420,2021-03-26,34.61999893188477,34.790000915527344,34.110000610351555,34.310001373291016,234030.0,0.014059740797238263,1.0923037196145622,-0.31312831618007825,34.06247764823691,44.43796066941308,1.8348809604115743,2.0430327803865964,2.2979369115218375,0.07580387311023173,6.763768557208872,0.6800003051757884,-0.36376358287456867,-1.9150009155273366,-3.6411895712098925,-0.18881225984478078,-2.778095243368618,-1.0519065876860552,2.909378234863283,20.8332726249216,-26.891189838428115,0.8630943278412782,3,1.2500019073486257,1.9850006103515554,3.147500991821282,1.4000015258788991,0.8600006103515554,4,0.008376687593142806,1.2424216736088902,34.139999389648445,-1.510632426465814,35.5,-1.095233481883356,36.15999984741211,0.008376687593142806
5421,2021-03-29,33.470001220703125,34.75,33.34000015258789,34.720001220703125,311960.0,-0.03321772809537871,1.15267553464101,-4.03228982083078,25.726125534810024,42.23689761791186,2.789064414594364,3.0742034362718442,3.4326259270822845,1.2872653362393294,8.058508275802694,1.4099998474121094,-0.4262728466497592,-2.889498710632324,-5.07721042062856,-0.701787000636088,-3.9833545656304423,-1.7956428556342061,3.919000877685555,4.012376566939072,-37.68442188582574,1.0938558549981192,3,2.059999465942383,2.454998016357422,4.29749870300293,2.549999237060547,1.9799995422363281,0,0.045114976589818,1.0923037196145622,34.61999893188477,1.2424216736088902,34.139999389648445,-1.510632426465814,35.5,0.045114976589818
5422,2021-03-30,33.549999237060554,34.060001373291016,33.509998321533196,33.549999237060554,215812.0,0.002390140825807574,-12.749761586873035,-0.0,26.648312780404197,39.31236328397651,2.4177702244229167,2.865463621007791,3.340189811540853,1.2661478116441245,9.509061477057609,0.5900001525878906,-0.49253452944530096,-2.634500694274898,-5.128193658901488,-0.14080772964830857,-3.881347176588193,-1.3876542119616033,3.596062744580081,7.636330344460486,-27.893020586127836,1.2468464823132934,3,1.9800014495849538,2.2700004577636648,4.217500686645501,2.470001220703118,1.8800010681152273,1,0.04262296088508233,1.15267553464101,33.470001220703125,1.0923037196145622,34.61999893188477,1.2424216736088902,34.139999389648445,0.04262296088508233
5423,2021-03-31,34.200000762939446,34.389999389648445,33.700000762939446,33.799999237060554,234568.0,0.01937411447571291,-1.300001271568982,100.0,28.225805624631434,35.49713862489898,1.4464396015182857,2.125990667794248,2.6760202357830494,0.677009174400041,10.861048312414058,0.8400001525878906,-0.5323728919978308,-1.858499145507821,-4.489162542398901,0.7721642513832592,-3.173830843953361,-0.5431674470622809,2.7176975089580253,48.044702261964744,18.528770461808527,1.3153316984455403,3,1.3299999237060618,1.6199989318847727,3.3124990463256907,1.8199996948242259,0.599998474121108,2,0.023684138611818284,-12.749761586873035,33.549999237060554,1.15267553464101,33.470001220703125,1.0923037196145622,34.61999893188477,0.023684138611818284
5424,2021-04-01,34.169998168945305,34.25,33.700000762939446,34.189998626708984,224425.0,-0.0008772688106677418,6.856952126645152,-0.050000953670697984,30.390716649690944,33.533036849567424,1.0700712509012646,2.0699490973981938,2.667035591813807,0.7793354266206336,11.973708351520331,0.549999237060554,-0.6608707364116171,-1.7665016174316506,-4.513230092965841,0.9802268581025402,-3.1398658551987495,-0.39313737966455164,2.5330382157935887,57.241212389077376,27.10972226082604,1.3733642377670958,4,0.950002670288093,1.3600025177002024,3.3425016403198313,1.8850021362304759,0.3400001525878906,3,0.035703871409975774,-1.300001271568982,34.200000762939446,-12.749761586873035,33.549999237060554,1.15267553464101,33.470001220703125,0.035703871409975774
5425,2021-04-06,34.549999237060554,34.709999084472656,33.889999389648445,34.360000610351555,280690.0,0.011120898111741884,2.2156956609545473,-9.499713904250626,35.42856488909047,32.68628495314995,0.3734838939182552,1.6243766859673698,2.2606856775119226,0.4829048731124388,12.119581215208953,0.8199996948242116,-0.8540806827463854,-1.2920005798339744,-4.0952590247745135,1.5112578651065647,-2.693629802304244,0.10962864263629513,1.951254973749279,85.81554719268061,50.84145002893829,1.4016292224702687,4,0.4100017547607351,0.9800014495849538,2.9625005722045827,1.6450004577636648,-0.80999755859375,1,0.014761277785598326,6.856952126645152,34.169998168945305,-1.300001271568982,34.200000762939446,-12.749761586873035,33.549999237060554,0.014761277785598326
5426,2021-04-07,34.31999969482422,34.860000610351555,34.31999969482422,34.549999237060554,163675.0,-0.006657005711005137,-3.6956694807025072,-1.2105326560523089,30.04419205396978,31.176045767979982,0.30475201933641927,1.760333991120035,2.474982818567142,0.7894393896682743,12.202027518455752,0.5400009155273366,-1.144048435830804,-1.4050001144409165,-4.259370921847065,1.449370692965232,-2.8321855181439943,0.022185289262161234,1.9915792724922952,60.00000000000053,25.19763856803518,1.427185403703076,4,0.3950004577636719,1.210000991821289,3.1499996185302734,1.875,0.17000198364258523,2,0.03379952965404742,2.2156956609545473,34.549999237060554,6.856952126645152,34.169998168945305,-1.300001271568982,34.200000762939446,0.03379952965404742
5427,2021-04-08,33.810001373291016,34.540000915527344,33.759998321533196,34.34999847412109,188369.0,-0.014860091085901583,-1.4374959022011566,2.347818154677886,26.01968084221683,29.757358560421505,0.4988014492803856,2.129866602277332,2.9701211463629136,1.3635650724448638,12.932940150955957,0.7800025939941477,-1.3516514514751634,-1.7564985275268583,-4.668905946061301,1.1559088910075843,-3.2127022367940796,-0.300294818259637,2.3232828651417776,9.482812484585617,-21.094624084193974,1.4562037092672209,4,0.4249992370605469,1.7199993133544922,3.6599979400634766,2.384998321533203,1.3899993896484375,3,0.048506339042742264,-3.6956694807025072,34.31999969482422,2.2156956609545473,34.549999237060554,6.856952126645152,34.169998168945305,0.048506339042742264
5428,2021-04-09,33.709999084472656,33.860000610351555,33.389999389648445,33.84000015258789,274885.0,-0.0029577723974113512,4.529361606642278,0.24074401124635622,22.877697525826093,28.82484150543074,0.35558329928124977,2.0814051481890203,3.0579859894072285,1.5055699511889316,13.806269732040043,0.4700012207031108,-1.52675407248487,-1.6945007324218722,-4.643102389106446,1.2541009242627013,-3.168801560764159,-0.22019990407958545,2.2556881088094443,21.76866864580927,-1.2499654121802557,1.4743008283422865,4,0.3900012969970703,1.8200016021728516,3.760000228881836,2.7550010681152344,1.7299995422363281,4,0.05102347278008046,-1.4374959022011566,33.810001373291016,-3.6956694807025072,34.31999969482422,2.2156956609545473,34.549999237060554,0.05102347278008046
5429,2021-04-12,33.580001831054695,33.939998626708984,33.299999237060554,33.75,260230.0,-0.0038563410545401355,1.3272898777899282,1.30766747850577,24.76636458058529,27.791940053469446,0.44453923062424394,2.0104718331994533,3.1805325785852077,1.6690970054765586,15.376928171200055,0.6399993896484304,-1.710067792056428,-1.631498146057119,-4.5238930542701254,1.2608967621558875,-3.077695600163622,-0.18530069195061571,2.228144139785755,17.948868429740102,-4.470968873782503,1.4461974541065035,4,0.4999980926513601,1.9299983978271484,3.8899974822997976,2.9649982452392507,1.2099990844726491,0,0.036331070264493226,4.529361606642278,33.709999084472656,-1.4374959022011566,33.810001373291016,-3.6956694807025072,34.31999969482422,0.036331070264493226
5430,2021-04-13,33.400001525878906,33.669998168945305,33.130001068115234,33.529998779296875,258764.0,-0.0053603423275970785,1.6341576880850601,0.7646979624809582,25.603870966156748,27.778356212507973,0.4842027887237208,2.0199559315394993,3.35083698369192,1.8728195497903783,17.03931328975226,0.539997100830071,-1.8331612739942926,-1.6374984741210952,-4.525964297336984,1.2509673490947932,-3.081731385729036,-0.19326556251315452,2.2074927062591527,15.606967006167526,-7.693438027606696,1.4442329116079438,4,0.5949993133544922,2.0249996185302734,3.8999977111816406,3.144998550415039,0.9399986267089844,1,0.03323343547736801,1.3272898777899282,33.580001831054695,4.529361606642278,33.709999084472656,-1.4374959022011566,33.810001373291016,0.03323343547736801
5431,2021-04-14,33.650001525878906,33.65999984741211,32.799999237060554,33.389999389648445,329709.0,0.007485029598166104,5.142888283378696,-2.0000586888901384,29.725372549333827,28.120251742389044,0.2932604400026477,1.6215426639022468,3.0932014238303154,1.6517491517994785,18.73554384966968,0.8600006103515554,-1.7827268660300462,-1.2404985427856445,-4.095340452026846,1.6143433664555573,-2.6679194974062455,0.1869224118349564,1.7097433898568681,48.850659130819665,23.28612149150036,1.4274209546206014,4,0.17999839782714844,1.6099987030029368,3.3949975967407227,2.894998550415039,0.8799972534179688,2,0.0026745957951497257,1.6341576880850601,33.400001525878906,1.3272898777899282,33.580001831054695,4.529361606642278,33.709999084472656,0.0026745957951497257
5432,2021-04-15,33.830001831054695,34.40999984741211,33.68000030517578,33.68000030517578,201250.0,0.005349191590299229,-8.733228218300189,0.5769242055225056,35.37654608836482,28.914778460581637,0.17562417690997734,1.2537974617547434,2.9026640120058502,1.5045735820188,20.37847933350081,0.7599983215332031,-1.7824608830329254,-0.9004983901977468,-3.605203211444092,1.8042064310485983,-2.252850800820916,0.4518540204254222,1.2225736032400505,63.97529214409627,33.72388632770436,1.3523524106231712,4,-1.9073486399179274e-06,1.4299983978271484,3.289997100830071,2.7149982452392507,0.9599990844726491,3,0.019509305695817325,5.142888283378696,33.650001525878906,1.6341576880850601,33.400001525878906,1.3272898777899282,33.580001831054695,0.019509305695817325
5433,2021-04-16,34.0,34.310001373291016,33.779998779296875,33.830001831054695,202472.0,0.005025071230982059,-2.925883017801639,1.1333095976805867,48.45133303513399,30.921513614519753,-0.028751078242208905,0.8750608620323419,2.704221726127855,1.3645704299473067,21.81960799026825,0.5300025939941406,-1.5982211047102552,-0.569500160217288,-3.0218193101248048,1.8828189896902288,-1.79565973517105,0.6566594147364739,0.7822662906266444,74.53418062229288,39.178270483299485,1.226159574953759,4,-0.1700000762939453,1.260000228881843,2.9324989318847656,2.594999313354492,0.5999984741210866,4,0.035294140086454595,-8.733228218300189,33.830001831054695,5.142888283378696,33.650001525878906,1.6341576880850601,33.400001525878906,0.035294140086454595
5434,2021-04-19,33.900001525878906,34.209999084472656,33.81999969482422,34.06999969482422,148817.0,-0.002941131591796875,-1.3636195496370278,-1.0000000000000417,41.304369860173644,31.574380833528995,0.032319455314834045,0.730559341312329,2.7650010576818715,1.495404645566822,23.142988089855894,0.3899993896484375,-1.4189473372667436,-0.49049873352051065,-2.537436432958444,1.5564389659174225,-1.5139675832394772,0.5329701161984559,0.644392718319807,68.32309762778033,29.84421624000713,1.0234688497189648,4,-0.07000160217285156,1.3599987030029368,2.9724979400634766,2.7549991607666016,0.5799980163574219,0,0.045427641047581124,-2.925883017801639,34.0,-8.733228218300189,33.830001831054695,5.142888283378696,33.650001525878906,0.045427641047581124
5435,2021-04-20,34.040000915527344,34.139999389648445,33.830001831054695,33.889999389648445,281633.0,0.00412977531996761,-1.2963067619883093,-0.8823714208777969,59.10543442493079,34.803407763635775,-0.20968128108486184,0.3916930416306883,2.57886356167117,1.3891245336808709,24.945627366405535,0.30999755859375,-1.2880628396453844,-0.2114994049072294,-1.9120407343999801,1.4890419245855213,-1.0617700696536048,0.638771259839146,0.2950659278147896,77.0187085951493,32.76810369962537,0.8502706647463761,4,-0.37000083923339844,1.2199993133544993,2.9249982833862305,2.844999313354492,0.029998779296875,1,0.02203290187509621,-1.3636195496370278,33.900001525878906,-2.925883017801639,34.0,-8.733228218300189,33.830001831054695,0.02203290187509621
5436,2021-04-21,34.11999893188477,34.720001220703125,33.970001220703125,34.450000762939446,181012.0,0.0023501179261407046,-1.380962761126249,-2.199989827577447,59.10543442493079,38.47960260615955,-0.35876038813514555,0.13677472669821356,2.409184610792771,1.3403002178026782,26.070091649248734,0.75,-1.182340235628942,-0.016001319885248222,-1.3725347483968022,1.3405321086263058,-0.6942680341410252,0.6622653943705288,-1.3199996948242188,42.30752301654325,-6.30295384207848,0.6782667142557768,4,-0.3599987030029368,1.1400012969970703,2.8450002670288015,2.765001296997063,0.1100006103515554,2,0.006447867162666654,-1.2963067619883093,34.040000915527344,-1.3636195496370278,33.900001525878906,-2.925883017801639,34.0,0.006447867162666654
5437,2021-04-22,34.639999389648445,34.639999389648445,34.110000610351555,34.220001220703125,218543.0,0.015240342146603636,1.52381471389644,-1.2727146622278471,57.33331976994819,42.30800507772868,-0.836624169251273,-0.5301185118147274,1.8346450174030267,0.8517799830469315,26.924501473783803,0.5299987792968892,-1.132857998368685,0.5799991607666115,-0.42344644795753084,1.5834447694907539,0.07827635640454389,1.0817219651286791,-1.8016001129150396,91.48918901370116,41.038826450633294,0.501722804362071,4,-0.8799991607666087,0.6200008392333984,2.3249998092651296,2.2450008392333913,-0.5,3,-0.003175537306286502,-1.380962761126249,34.11999893188477,-1.2963067619883093,34.040000915527344,-1.3636195496370278,33.900001525878906,-0.003175537306286502
5438,2021-04-23,34.65999984741211,35.0,34.290000915527344,34.52000045776367,302986.0,0.0005773804306024033,-1.3666696336609743,0.3333333333333277,58.19402430949383,46.022189492051844,-0.7908631719050945,-0.6495806662245371,1.7579238058911528,0.8605022014924586,27.230945968338126,0.7099990844726562,-1.0230447740072108,0.6419996261596665,-0.15719863848737958,1.4411978908067127,0.24240049383614348,1.0415987584831896,-1.7839685317993101,71.18643519865516,20.702999423474466,0.39959913232352295,4,-0.7600002288818359,0.6000003814697337,2.304999351501465,2.510000228881836,-0.6300010681152344,4,0.003750752126011392,1.52381471389644,34.639999389648445,-1.380962761126249,34.11999893188477,-1.2963067619883093,34.040000915527344,0.003750752126011392
5439,2021-04-26,34.889999389648445,35.2599983215332,34.580001831054695,34.630001068115234,105066.0,0.006635878339552592,-2.777791906412037,1.8571389645777074,55.98593393840319,49.39797426674589,-0.9113343190789394,-0.8648525915194156,1.4559430548614998,0.6587786234762163,26.230203594419304,0.6799964904785085,-0.8191041034137072,0.8344991683960004,-0.05417620506302967,1.7231745418550304,0.3901614816664818,1.278836855125519,-1.9290093266601573,74.1258853187151,26.950457694039812,0.4443376867295151,4,-0.8600006103515696,0.37000083923339844,2.0749998092651296,2.3400001525878835,-1.3600006103515696,0,-0.008311863588435608,-1.3666696336609743,34.65999984741211,1.52381471389644,34.639999389648445,-1.380962761126249,34.11999893188477,-0.008311863588435608
5440,2021-04-27,34.90999984741211,35.15999984741211,34.65999984741211,34.939998626708984,103776.0,0.0005732432821308198,1.127654048438413,-0.1153806652288068,61.216760922317775,52.89701741929966,-0.7762468925387367,-0.9085971914868978,1.3694796326926735,0.6688945406137066,25.175379859099635,0.5,-0.5725121522511003,0.8399995803832994,-0.09567798524165028,1.775677146008249,0.372160797570821,1.3078383631957777,-1.8110692889111277,72.86827436310676,26.186711573617572,0.46783878281247654,4,-0.4400005340576172,0.35000038146973367,2.317500114440918,2.3199996948242188,-1.5999984741210938,1,-0.01231739636365703,-2.777791906412037,34.889999389648445,-1.3666696336609743,34.65999984741211,1.52381471389644,34.639999389648445,-0.01231739636365703
5441,2021-04-28,34.97999954223633,35.18000030517578,34.759998321533196,34.889999389648445,159366.0,0.0020051473827036315,-1.399995640374435,-3.000127161749509,76.71235024229482,57.4898845475141,-0.7126935759218895,-0.9061290189918054,1.199255034304585,0.6337158000679324,23.53202540349369,0.42000198364258523,-0.33288639055309943,0.8344993591308594,-0.14019999922488324,1.809198717486602,0.3471496799529916,1.3218490383087271,-1.7514049179534155,75.65223160234204,23.262903509912455,0.48734967917786975,4,-0.46000099182128906,-0.12999916076660156,2.260000228881836,2.25,-1.4799995422363281,2,-0.026014861615802354,1.127654048438413,34.90999984741211,-2.777791906412037,34.889999389648445,-1.3666696336609743,34.65999984741211,-0.026014861615802354
5442,2021-04-29,34.97999954223633,35.400001525878906,34.799999237060554,35.060001373291016,151267.0,0.0,-1.72726799833547,-0.8889077268682091,80.38289476325977,61.03783585063919,-0.594979896599952,-0.8363859306682642,1.105345515718902,0.6637807808331999,21.876134792616313,0.6000022888183523,-0.07651559634751237,0.7629993438720675,-0.23723297083866868,1.7632316585828036,0.26288318651670295,1.263115501227432,-1.629520696118398,62.16200426146127,5.655671850157006,0.500116157355368,4,-0.3699989318847656,-0.28999900817871094,2.200000762939453,2.25,-0.8499984741210938,3,-0.021440823608199877,-1.399995640374435,34.97999954223633,1.127654048438413,34.90999984741211,-2.777791906412037,34.889999389648445,-0.021440823608199877
5443,2021-04-30,35.009998321533196,35.209999084472656,34.669998168945305,34.950000762939446,236365.0,0.0008575980471539069,1.347834740351243,-0.7499523173755483,85.92966750692459,65.99620225583374,-0.5214833973159898,-0.8459632966123323,0.9930671381643847,0.6713521728728225,20.52409020451204,0.5400009155273509,0.14596331799364037,0.7524982452392521,-0.3085796066005386,1.8135760970790429,0.2219593193193603,1.283037171159144,-1.4955576610343897,52.43861591566596,-8.575468627822815,0.5305389259198937,4,-0.39499664306639914,-0.5649986267089773,2.0525007247924876,2.220001220703132,-1.539997100830071,4,-0.024850013527411452,-1.72726799833547,34.97999954223633,-1.399995640374435,34.97999954223633,1.127654048438413,34.90999984741211,-0.024850013527411452
5444,2021-05-03,35.38999938964844,35.38999938964844,34.81999969482422,35.049999237060554,89006.0,0.010854072731603548,2.3529378765609397,5.666899796541082,95.43384881221542,70.03269274330981,-0.7463924921009095,-1.190938642732327,0.5264133083324083,0.33087374390947843,19.19396299791768,0.5699996948242188,0.3264890761744894,1.0714992523193345,-0.10264656920293191,2.245645073841601,0.48442634155820485,1.6585721630804642,-1.7247138599192198,98.64836303463635,30.57321639498801,0.5870729107611331,5,-0.7049980163574219,-1.289999008178711,1.567500114440918,1.8400001525878906,-1.5400009155273509,0,-0.038428952636528235,1.347834740351243,35.009998321533196,-1.72726799833547,34.97999954223633,-1.399995640374435,34.97999954223633,-0.038428952636528235
5445,2021-05-04,35.060001373291016,35.61999893188477,34.970001220703125,35.40999984741211,181021.0,-0.009324612095188312,-1.452827201013443,-1.0294068148414313,81.05736348130036,72.47179597179533,-0.28663429617072467,-0.8651291177141047,0.7460842078484617,0.7020700997076119,18.556008142961677,0.6499977111816477,0.40248095509226545,0.716001129150392,-0.5006953982721711,1.9326976565729552,0.10765286543911401,1.32434939286167,-1.255938563869826,41.05293590912208,-28.237265613482073,0.6083482637112804,5,-0.19500160217285156,-0.8500022888183523,1.1774988174438477,1.6199989318847656,-0.6900024414062429,1,-0.043639547463329764,2.3529378765609397,35.38999938964844,1.347834740351243,35.009998321533196,-1.72726799833547,34.97999954223633,-0.043639547463329764
5446,2021-05-05,35.47999954223633,35.47999954223633,35.02000045776367,35.09999847412109,199282.0,0.011979411080835556,1.4210410078803393,-1.0857220708447068,82.86860218943153,75.30904957396014,-0.5514159602373851,-1.258279814433699,0.2535039702459443,0.3245341022368251,18.087892655869908,0.45999908447265625,0.5423420111690689,1.0779993057251005,-0.240237394197365,2.396236005647566,0.41888095576386775,1.7371176556863333,-1.4943431205687787,85.26323397727997,14.668674700558014,0.659118349961234,5,-0.5249996185302734,-1.2700004577636648,0.7575006484985352,1.2000007629394531,-0.6699981689453125,2,-0.06116116676839556,-1.452827201013443,35.060001373291016,2.3529378765609397,35.38999938964844,1.347834740351243,35.009998321533196,-0.06116116676839556
5447,2021-05-06,35.45000076293945,35.709999084472656,35.29999923706055,35.38999938964844,211097.0,-0.0008455123924442365,-2.416641500437098,0.1578979069417227,80.59084565871372,77.797585279429,-0.44078903303950767,-1.15851437524924,0.2181021859806691,0.3937389037113519,17.233801955338297,0.4099998474121094,0.6021565272826592,0.9660005569458008,-0.4003365005911803,2.332337614482782,0.28283202817731024,1.6491690857142913,-1.3009100902501842,75.00018339874572,4.701382208938114,0.6831685287684895,5,-0.30500030517578125,-1.1950016021728516,0.2774991989135742,0.8899993896484375,-0.8899993896484375,3,-0.05500707252390369,1.4210410078803393,35.47999954223633,-1.452827201013443,35.060001373291016,2.3529378765609397,35.38999938964844,-0.05500707252390369
5448,2021-05-07,35.43000030517578,35.779998779296875,35.27000045776367,35.5,167176.0,-0.0005641877950135488,-1.6153801009429163,-1.1666348782503655,83.4061848251231,80.8442798223979,-0.335342430892851,-1.0572547817455984,0.17853596226562019,0.4474789259614482,16.07481292358475,0.5099983215332031,0.6647147096770851,0.8600000381469712,-0.5176855708494514,2.237685647143394,0.17115723364875635,1.5488428426451861,-1.0936006230725042,63.541790843128375,-6.717474775412022,0.6888428044982126,5,-0.21000099182128906,-1.1400012969970703,0.24499988555908203,0.9099998474121094,-0.970001220703125,4,-0.03669204701843132,-2.416641500437098,35.45000076293945,1.4210410078803393,35.47999954223633,-1.452827201013443,35.060001373291016,-0.03669204701843132
5449,2021-05-10,34.799999237060554,35.560001373291016,34.709999084472656,35.5,193659.0,-0.017781571060929258,1.0731674412329792,10.000054495912705,63.66905931865008,81.11675742199037,0.3135194670398107,-0.34906499225549226,0.75525095970427,1.110772755451336,14.43014222884062,0.8500022888183594,0.6873095508809968,0.168999099731451,-1.1299046255872085,1.4679028250501105,-0.4804527629278823,0.8184509623907843,-0.2614956813501763,8.411231612798085,-58.473451604581946,0.6494518626593301,5,0.42499923706053977,-0.510000228881843,0.8750009536743093,1.5400009155273366,-0.15999984741210938,0,-0.0382183346412559,-1.6153801009429163,35.43000030517578,-2.416641500437098,35.45000076293945,1.4210410078803393,35.47999954223633,-0.0382183346412559
5450,2021-05-11,34.509998321533196,35.529998779296875,33.860000610351555,34.009998321533196,384453.0,-0.008333359824287512,-3.1750193120154293,-0.714284935776924,56.5217335833937,78.87335557100135,0.6043690370459416,0.029890373225732958,1.0032939606829743,1.427289252864007,12.906685993315664,1.6699981689453196,0.7008134270148005,-0.17650165557861897,-1.3419377320877146,0.9889344209304767,-0.7592196938331668,0.40621638267592886,1.270000457763679,33.854079743143345,-34.646565590965494,0.5827180382545474,5,0.31000137329102273,-0.21999931335448508,0.8150024414062571,1.8300018310546946,-0.18999862670897727,1,-0.019124887844468197,1.0731674412329792,34.799999237060554,-1.6153801009429163,35.43000030517578,-2.416641500437098,35.45000076293945,-0.019124887844468197
5451,2021-05-12,33.740001678466804,34.759998321533196,33.72999954223633,34.56999969482422,383492.0,-0.022312277036128925,-1.4235200136430992,-1.6599960327148295,36.11112092259323,73.95426958870507,1.318643911461642,0.8505852641765799,1.7054012190789862,2.2186351863831746,11.099526475511002,1.029998779296868,0.6875414551615009,-0.950998306274407,-2.1001646785995334,0.19816806605071946,-1.5255814924369702,-0.37641512011184375,2.0015971374511636,0.4879092659964947,-62.41542612057262,0.574583186162563,5,1.0149974822997976,0.549997329711907,1.5049991607665945,2.5999984741210866,0.6299972534179688,2,0.018672116836912833,-3.1750193120154293,34.509998321533196,1.0731674412329792,34.799999237060554,-1.6153801009429163,35.43000030517578,0.018672116836912833
5452,2021-05-13,34.490001678466804,34.560001373291016,33.360000610351555,33.639999389648445,238864.0,0.022228807430044073,1.4242398554271212,-1.02410159068661,47.85896167039818,69.72419116242438,0.5496274050084295,0.16081088161397616,0.8925705232516137,1.4942430821774977,10.471528511348414,1.2000007629394602,0.6735899234692795,-0.23399829864501243,-1.3149407166194678,0.8469441193294429,-0.7744695076322401,0.30647291034221524,1.1711331665038998,46.694294343525236,-14.534987595348177,0.540471208987226,5,0.07999801635741477,-0.20000267028809304,0.6324987411498952,1.8499984741210866,0.7099990844726491,3,0.009278042309403434,-1.4235200136430992,33.740001678466804,-3.1750193120154293,34.509998321533196,1.0731674412329792,34.799999237060554,0.009278042309403434
5453,2021-05-14,35.20000076293945,35.25,34.56999969482422,34.580001831054695,195674.0,0.02058564946130237,-1.1249903142937183,0.7294085440012842,53.483166872260526,65.06300428020715,-0.14593177220042008,-0.4792489934371815,0.1373340115196413,0.8089712916394163,9.416931757025598,0.759998321533196,0.6346632825781171,0.41600074768066264,-0.6283297219793127,1.460331217340638,-0.10616448714932858,0.9381659825106539,0.32306602795409844,83.63634156787477,23.045391993862218,0.5221652348299891,5,-0.6300010681152344,-0.9100017547607422,-0.31750011444091797,1.1399993896484375,0.2599983215332031,4,-0.018181800448205276,1.4242398554271212,34.490001678466804,-1.4235200136430992,33.740001678466804,-3.1750193120154293,34.509998321533196,-0.018181800448205276
5454,2021-05-17,35.439998626708984,35.630001068115234,35.130001068115234,35.279998779296875,245899.0,0.00681812098203749,-1.1739353982667828,0.2580647146047812,55.6745166270493,62.24268796306816,-0.42252433210787643,-0.6302730444103872,-0.1424989901200462,0.5702789154246233,8.115586811257092,0.5,0.5947770180364884,0.5789987564086942,-0.41686378032243,1.5748612931398185,0.08106748804313213,1.0769300247742564,-2.079998016357429,91.6298500841082,31.245561775819162,0.4979312683655625,5,-0.8699989318847656,-1.1499996185302734,-0.6249980926513672,0.9000015258789062,-0.8799972534179688,0,-0.027652358358099982,-1.1249903142937183,35.20000076293945,1.4242398554271212,34.490001678466804,-1.4235200136430992,33.740001678466804,-0.027652358358099982
5455,2021-05-18,34.790000915527344,35.599998474121094,34.639999389648445,35.58000183105469,241480.0,-0.018340793915600728,1.3132669663292993,-4.937510430822783,48.19048532500928,58.389563867021224,0.2069043022690238,0.08305183663912175,0.4647697492839029,1.2414470355475373,6.964084513868837,0.9599990844726491,0.5254111830344002,-0.1084989547729478,-1.0277265458740459,0.8107286363281503,-0.5681127503234933,0.3511148407775977,-1.3846002960205155,62.9955954539574,4.354949198485606,0.4596137955505485,5,-0.220001220703125,-0.5000019073486328,0.0049991607666015625,1.529998779296875,-0.5100021362304688,1,-0.004311627534679063,-1.1739353982667828,35.439998626708984,-1.1249903142937183,35.20000076293945,1.4242398554271212,34.490001678466804,-0.004311627534679063
5456,2021-05-19,34.34000015258789,34.720001220703125,34.060001373291016,34.540000915527344,125330.0,-0.012934772954794949,1.3571365317674948,0.2531652293161559,44.38595974616822,54.36679876562729,0.5343867837976362,0.5801228182438649,0.8588391314338395,1.7127711424767114,6.855845807264556,0.7299995422363281,0.37541637924034177,-0.5694997787475558,-1.4541156843202216,0.31511612682511014,-1.0118077315338923,-0.12719182596121925,-0.8901075241088918,43.17177729566604,-14.402838009887283,0.44230795278633295,5,0.22999954223632812,-0.05000114440917969,0.37000083923339844,1.8950004577636719,-0.0800018310546946,2,-0.0005824245100407577,1.3132669663292993,34.790000915527344,-1.1739353982667828,35.439998626708984,-1.1249903142937183,35.20000076293945,-0.0005824245100407577
5457,2021-05-20,34.529998779296875,34.529998779296875,34.080001831054695,34.419998168945305,157539.0,0.0055328662162124065,7.181717297822037,-0.550000953670714,45.904433194176974,50.19993747329994,0.22368465256634096,0.40207529070191583,0.603647615754852,1.5387109980758567,6.74175774645885,0.4499969482421804,0.28275140900986884,-0.3740011215209975,-1.2670002966933396,0.5189980536513445,-0.8205007091071721,0.07249846606517707,-1.0365039820251525,29.93614632889986,-27.119584542082713,0.4464995875861728,5,-0.03499794006347656,0.04000091552734375,0.015001296997070312,1.5400009155273438,-0.12999725341796875,3,-0.0046336476417147,1.3571365317674948,34.34000015258789,1.3132669663292993,34.790000915527344,-1.1739353982667828,35.439998626708984,-0.0046336476417147
5458,2021-05-21,34.790000915527344,34.84000015258789,34.380001068115234,34.43000030517578,170088.0,0.0075297464645831536,1.0,3.2727146622275596,44.773523563438374,48.10043350049864,-0.1527073440397828,0.16054299850431164,0.28109680022843264,1.288177835463955,6.974890990226074,0.45999908447265625,0.14230186801028566,-0.12049903869628764,-1.0078950496569803,0.766896972264405,-0.5641970441766375,0.32319896678406224,-1.2537759928387544,46.496795167725224,-5.078902978744225,0.44369800548034766,5,-0.2950000762939453,-0.220001220703125,-0.24500083923339844,1.279998779296875,-0.3600006103515625,4,0.01178499099231467,7.181717297822037,34.529998779296875,1.3571365317674948,34.34000015258789,1.3132669663292993,34.790000915527344,0.01178499099231467
5459,2021-05-25,34.59999847412109,35.11999893188477,34.400001525878906,35.110000610351555,204041.0,-0.005461409497159786,1.7169776011975548,-1.4166701987877761,45.892827340506265,46.91944391795559,0.006639733053987129,0.345414934977633,0.38925658662858353,1.4888759175270323,7.4348708024300905,0.7199974060058665,0.0015803102113238765,-0.296001434326179,-1.194219125760327,0.602216257107969,-0.7451102800432565,0.15310741139089856,-1.0218980285239638,35.064812819388145,-17.10491167884063,0.4491088457170752,5,-0.10499763488768821,-0.029998779296867895,-0.05499839782714133,1.470001220703132,-0.11999893188475852,1,0.02485551006584008,1.0,34.790000915527344,7.181717297822037,34.529998779296875,1.3571365317674948,34.34000015258789,0.02485551006584008
5460,2021-05-26,34.47999954223633,34.880001068115234,34.31999969482422,34.59999847412109,194815.0,-0.00346817737505134,-1.5454687323894818,0.2352910377428915,40.566029587681236,47.41443376963204,0.13626561940017723,0.4548689499098515,0.4423842042912156,1.626006809900474,7.9558376618339945,0.5600013732910156,-0.15679887972360973,-0.39450035095214986,-1.3116919046120614,0.5226912027077617,-0.8530961277821092,0.06409542587780948,-0.8608610841888407,39.62256002763836,-8.01567140355138,0.4585957768299575,5,0.015001296997070312,0.09000015258789062,0.06500053405761719,1.5900001525878906,0.3400001525878906,2,0.00232023875048748,1.7169776011975548,34.59999847412109,1.0,34.790000915527344,7.181717297822037,34.529998779296875,0.00232023875048748
5461,2021-05-27,34.06999969482422,34.52000045776367,33.86999893188477,34.52000045776367,942170.0,-0.011890947008565966,1.8888907726867823,3.750039736783768,37.85209576776535,46.302559780450615,0.6682746192527205,0.8360637755779763,0.7887187884284259,2.0260196418021224,8.729808679483666,0.6500015258788991,-0.23914867269955664,-0.7590002059936509,-1.7420756221833429,0.22407521019604104,-1.250537914088497,-0.26746249789880494,-0.41064398457537976,16.00006103515568,-27.013101899356272,0.49153770809484437,5,0.6800003051757812,0.5,0.3950004577636719,2.0,0.9399986267089773,3,0.0061637536352709965,-1.5454687323894818,34.47999954223633,1.7169776011975548,34.59999847412109,1.0,34.790000915527344,0.0061637536352709965
5462,2021-05-28,34.22999954223633,34.290000915527344,33.459999084472656,33.740001678466804,229681.0,0.0046962092411293455,1.7213147559846913,-1.0888822955961357,39.69070779725982,44.77006432767275,0.522456824951874,0.6503380385496129,0.5514156091232891,1.8618116180643227,9.48986398652223,0.8300018310546875,-0.27689615604498385,-0.5615003585815401,-1.5770067232225884,0.45400600605950814,-1.0692535409020678,-0.05374717626101244,1.4000015258789062,46.38557400858057,5.722565241705141,0.5077531823205247,5,0.3150005340576172,0.3400001525878906,0.2800006866455078,1.8400001525878906,0.5800018310546875,4,0.0008763885392359949,1.8888907726867823,34.06999969482422,-1.5454687323894818,34.47999954223633,1.7169776011975548,34.59999847412109,0.0008763885392359949
5463,2021-05-31,34.139999389648445,34.540000915527344,34.080001831054695,34.169998168945305,120649.0,-0.0026292770608083993,-5.133570701933345,-0.061222265472918556,43.74999548449228,43.445117534055306,0.4987300970487638,0.7081240553299111,0.5553475092234166,1.927717290256851,10.353488047823284,0.45999908447264914,-0.17570390992745644,-0.6080005645751854,-1.6580450787294154,0.4420439495790447,-1.1330228216522968,-0.08297830749807389,1.4466016387939362,40.96387757118688,-3.6226672524988786,0.5250222570771148,5,0.3899993896484304,0.43000030517577414,0.37000083923339133,1.9300003051757741,0.3899993896484304,0,0.007615762767391843,1.7213147559846913,34.22999954223633,1.8888907726867823,34.06999969482422,-1.5454687323894818,34.47999954223633,0.007615762767391843
5464,2021-06-01,34.029998779296875,34.389999389648445,33.970001220703125,34.200000762939446,135767.0,-0.00322204488336697,-1.8965680535641958,5.666963377418521,45.29411720707027,43.12329885428431,0.4332494838455858,0.7494367350248723,0.5678453040896017,2.0152939014655544,11.036804440359816,0.4199981689453196,-0.1740789439037016,-0.6500011444091811,-1.7011360065265748,0.4011337177082126,-1.175568575467878,-0.12443371335048425,1.5140702102661123,40.140767505272066,-5.563631074252264,0.5255674310586962,6,0.26000022888183594,0.5400009155273438,0.5500011444091797,2.0400009155273438,0.5100021362304688,1,0.011754379671687243,-5.133570701933345,34.139999389648445,1.7213147559846913,34.22999954223633,1.8888907726867823,34.06999969482422,0.011754379671687243
5465,2021-06-02,33.529998779296875,34.169998168945305,33.450000762939446,34.029998779296875,184719.0,-0.014692918540572752,-1.1818234362536666,2.941142151913059,47.826056051589184,43.50553177710886,0.8221835905313881,1.1899447356788144,0.9837991710880161,2.4981973431783047,11.62047215735002,0.7199974060058594,-0.27278982317333345,-1.0735010147094712,-2.226004696701743,0.07900266728280059,-1.6497528557056071,-0.4972491737133353,1.9723888121643043,7.339266528311603,-42.26361979556217,0.5762518409961367,6,0.7550010681152344,1.0400009155273438,1.1150007247924805,2.5400009155273438,0.470001220703125,2,0.028332860051460296,-1.8965680535641958,34.029998779296875,-5.133570701933345,34.139999389648445,1.7213147559846913,34.22999954223633,0.028332860051460296
5466,2021-06-03,33.310001373291016,33.630001068115234,33.09999847412109,33.529998779296875,115612.0,-0.006561211273938272,1.523809956312874,0.43999481201171875,36.27905161202171,42.436044934647164,0.9842110543827616,1.3059948431769755,1.1280339753698172,2.700443694331099,12.359774310067973,0.5300025939941477,-0.4214634756360809,-1.1849985122680664,-2.3971040534311427,0.027107028895009933,-1.7910512828496081,-0.5789457416865247,2.110290745029296,14.583509939389222,-33.92548110820513,0.6060527705815395,6,0.7999973297119141,1.1299972534179688,1.5549983978271484,2.759998321533203,0.6299972534179688,3,0.045331679954356385,-1.1818234362536666,33.529998779296875,-1.8965680535641958,34.029998779296875,-5.133570701933345,34.139999389648445,0.045331679954356385
5467,2021-06-04,33.5,33.540000915527344,33.06999969482422,33.40999984741211,133152.0,0.0057039513322065805,4.5293616066419835,-0.4090964262801061,27.51318746638168,40.518229812751976,0.7071014502291959,1.0144267920470966,0.8716227403079486,2.4888285008648836,12.806246659458278,0.470001220703125,-0.4839726579892556,-0.8974998474121065,-2.099828482892228,0.30482878806801494,-1.4986641651521637,-0.29633552967204935,1.7810744996683567,29.251697149619048,-14.201972535817987,0.6011643177400593,6,0.5949993133544922,0.9249992370605469,1.1849994659423828,2.5699996948242188,0.8400001525878906,4,0.04507457676218496,1.523809956312874,33.310001373291016,-1.1818234362536666,33.529998779296875,-1.8965680535641958,34.029998779296875,0.04507457676218496
5468,2021-06-07,34.130001068115234,34.189998626708984,33.380001068115234,33.400001525878906,191496.0,0.018806002033290525,-1.1038885118230775,8.111092273131861,34.29258832354502,39.229314366422955,-0.02946460806903417,0.29728117550533284,0.20243747018363933,1.8518318521019523,12.794845322579985,0.80999755859375,-0.47393031342155467,-0.20249881744384624,-1.3063266741963702,0.9013290393086777,-0.7544127458201118,0.3494151109324193,0.9741874471655905,80.30315290581699,41.16949657803396,0.5519139283762631,6,-0.1550006866455078,0.2949981689453125,0.5199995040893555,1.9399986267089844,0.3299980163574219,0,0.019923829003657634,4.5293616066419835,33.5,1.523809956312874,33.310001373291016,-1.1818234362536666,33.529998779296875,0.019923829003657634
5469,2021-06-08,33.470001220703125,34.43000030517578,33.470001220703125,34.22999954223633,229928.0,-0.019337820883594703,-1.5263189595892164,-1.0410942439840096,34.210531118983866,38.52314786990102,0.5066702805892902,0.8986039390353824,0.8586195587054419,2.4924646621030604,13.664557125601048,0.9599990844726562,-0.5069021163224363,-0.7959987640380888,-1.9407326351491037,0.3487351070729261,-1.3683656995935962,-0.22363182848258134,1.4714521889411714,29.411863703171807,-6.426506531379733,0.5723669355555064,6,0.33499908447265625,0.9549980163574219,1.0599994659423828,2.5249977111816406,0.8799972534179616,1,0.03167007827708357,-1.1038885118230775,34.130001068115234,4.5293616066419835,33.5,1.523809956312874,33.310001373291016,0.03167007827708357
5470,2021-06-09,33.84999847412109,33.84999847412109,33.36999893188477,33.52000045776367,140021.0,0.011353368376422646,1.9091056215104372,-0.4342088752139404,44.03890437353981,39.2105710483204,0.03118927157943574,0.49184297054974735,0.4636672463937046,2.096710109284281,13.632224470069717,0.4799995422363139,-0.5490280076418301,-0.38300151824952167,-1.5361406067679724,0.770137570268929,-0.9595710625087506,0.19356802600970724,0.9417386383376041,57.35282567963237,21.51502285540066,0.5765695442592256,6,-0.044998168945305395,0.5750007629394602,0.5425024032592844,2.145000457763679,0.24000167846680398,2,0.020384120310486198,-1.5263189595892164,33.470001220703125,-1.1038885118230775,34.130001068115234,4.5293616066419835,33.5,0.020384120310486198
5471,2021-06-10,34.36999893188477,34.400001525878906,33.939998626708984,33.970001220703125,181013.0,0.015361904910017543,1.0,1.212121562416962,48.19819935923385,40.15584788853974,-0.4936987815892877,0.022620047648644004,-0.028480624953083122,1.564295153168736,13.150839423033842,0.5500030517578196,-0.5788371596765671,0.10549907684326598,-1.0251358535740493,1.2361340072605813,-0.4598183883653917,0.6708165420519236,0.2839991871631611,95.58813629682872,56.566426940120195,0.5653174652086576,6,-0.5649986267089915,0.055000305175774145,0.16750049591063743,1.624999999999993,-0.020000457763686086,3,-0.010765171468816281,1.9091056215104372,33.84999847412109,-1.5263189595892164,33.470001220703125,-1.1038885118230775,34.130001068115234,-0.010765171468816281
5472,2021-06-11,34.810001373291016,34.810001373291016,34.259998321533196,34.470001220703125,231629.0,0.012801933519935416,2.235310617195343,0.8500052452387387,50.2164552206456,40.874343414779,-0.9418180647064744,-0.4133734932236024,-0.4375223228743721,1.1154284672408323,12.265251695940538,0.5500030517578196,-0.5582950336215475,0.5295015335083022,-0.6234072579486494,1.6824103249652538,-0.046952862220173586,1.105955929236778,-1.7400016784667969,100.0,59.36582882346077,0.5764543957284742,6,-0.8700008392333984,-0.38500213623046875,-0.22750186920166016,1.18499755859375,-1.1599998474121094,4,-0.024992896071804438,1.0,34.36999893188477,1.9091056215104372,33.84999847412109,-1.5263189595892164,33.470001220703125,-0.024992896071804438
5473,2021-06-14,34.560001373291016,35.130001068115234,34.490001678466804,34.900001525878906,207403.0,-0.007181844014284344,-1.666666666666716,-1.0,49.57268022624114,41.349739305797975,-0.6995394887900588,-0.22533192726116624,-0.1797829556759183,1.3505497112029587,12.595057979835666,0.6399993896484304,-0.4882605380034448,0.31150150299072266,-0.7670797225428103,1.3900827285242556,-0.22778910977604738,0.8507921157574927,-1.455201644897464,67.61369301261003,25.189640848461103,0.5392906127667672,6,-0.46000099182128906,-0.13500213623046875,0.1399984359741211,1.0949974060058594,-0.75,0,-0.006365775809058505,2.235310617195343,34.810001373291016,1.0,34.36999893188477,1.9091056215104372,33.84999847412109,-0.006365775809058505
5474,2021-06-15,34.459999084472656,34.709999084472656,34.25,34.689998626708984,115846.0,-0.002893584630920931,2.407394848754574,0.6764689382804698,49.7854028066677,41.5674445008067,-0.5946622510323394,-0.21345723634129854,-0.07207654474826342,1.422965321940751,13.366168131228834,0.45999908447265625,-0.4415212015818568,0.26049919128418253,-0.6688917367498206,1.1898901193181857,-0.2041962727328226,0.7251946553011877,-1.2741913024902374,61.93175168084879,18.362125313773475,0.4646954640170019,6,-0.3599987030029297,-0.10999870300292969,0.2950000762939453,1.0900001525878906,0.04000091552734375,1,0.0,-1.666666666666716,34.560001373291016,2.235310617195343,34.810001373291016,1.0,34.36999893188477,0.0
5475,2021-06-16,34.639999389648445,34.790000915527344,34.470001220703125,34.669998168945305,156154.0,0.005223456470052401,1.3703306018649335,0.1304297347950222,56.433404690269064,43.80681706505641,-0.6712385289858176,-0.42717284751173423,-0.25437271068491185,1.2206157484245281,13.58423791031434,0.3300018310546875,-0.4159216445313163,0.4479995727539148,-0.46357730709324585,1.3595764526010754,-0.0077888671696655365,0.9037880126774951,-1.3764238762207128,58.82347284197629,11.280420647817465,0.45578843992358203,6,-0.539999008178718,-0.28999900817871804,0.11749935150145774,0.9099998474121023,0.7099990844726491,2,-0.008371851057653923,2.407394848754574,34.459999084472656,-1.666666666666716,34.560001373291016,2.235310617195343,34.810001373291016,-0.008371851057653923
5476,2021-06-17,34.31999969482422,34.529998779296875,34.060001373291016,34.52000045776367,165023.0,-0.009237866641529258,3.2727540705033724,6.666963377419232,50.98039378644843,46.414284433952716,-0.21557390430248802,-0.11462526034888754,0.06698007038649223,1.523044376930919,12.984128857240165,0.579998016357429,-0.39981791215576123,0.12899990081787394,-0.7819370148857914,1.0399368165215392,-0.32646855703396227,0.5844683586697101,-0.9817671592089852,24.298915484823205,-22.42431042615936,0.45546845785183293,6,-0.06999969482421875,0.030000686645507812,0.2349996566772461,0.9400005340576243,1.1300010681152344,3,-0.00670161842312067,1.3703306018649335,34.639999389648445,2.407394848754574,34.459999084472656,-1.666666666666716,34.560001373291016,-0.00670161842312067
5477,2021-06-18,34.36999893188477,34.43000030517578,33.990001678466804,34.220001220703125,812753.0,0.0014568542396604656,2.259243560943165,-0.7499856949398589,52.52746792090578,48.4403821669928,-0.14436743316996115,-0.18680339167479332,0.035384098433652866,1.4590992239512843,12.385440214716553,0.43999862670897727,-0.3584040733023883,0.1869991302490277,-0.7141602618833858,1.0881585223814412,-0.26358056581717904,0.6375788263152344,-0.9600956549695425,33.33311025150266,-13.535408263412137,0.45057969606620824,6,-0.11999893188477273,-0.019998550415046168,0.15250015258788352,0.8900012969970703,0.979999542236321,4,-0.0005819161590119304,3.2727540705033724,34.31999969482422,1.3703306018649335,34.639999389648445,2.407394848754574,34.459999084472656,-0.0005819161590119304
5478,2021-06-21,35.20000076293945,35.459999084472656,34.06999969482422,34.150001525878906,274205.0,0.024149021147763072,-1.2975141474487302,7.000101726812313,61.100587115879165,51.42816616664783,-0.9014223668944723,-1.0377185171200267,-0.762966472363189,0.621912061830038,12.577667745344698,1.3899993896484375,-0.2106281814711295,0.9965009689331055,0.02156725491985867,1.9714346829463523,0.5090341119264821,1.4839678259397289,-1.7212935743762259,82.31300814063015,33.16445362750524,0.4874668570066224,6,-0.7850017547607422,-0.8500003814697266,-0.7700014114379883,0.05999946594238992,0.13000106811523438,0,-0.04403406828026191,2.259243560943165,34.36999893188477,3.2727540705033724,34.31999969482422,1.3703306018649335,34.639999389648445,-0.04403406828026191
5479,2021-06-22,35.459999084472656,35.5,35.209999084472656,35.2599983215332,153021.0,0.007386315792553777,1.0714159207640224,0.19047705548753682,69.18489834549784,54.222165496865394,-0.9492808885466104,-1.2964541478718843,-0.9834489088063805,0.359360781812498,13.204805635788642,0.2999992370605469,-0.02385125384944331,1.2134992599487333,0.0990530667740046,2.327945453123462,0.656276163361369,1.7707223565360977,-1.86241438215486,97.3509298019134,41.14105749384415,0.5572230965873651,6,-0.7399997711181641,-1.1099987030029297,-1.0299997329711914,-0.1999988555908132,-0.05999755859375,1,-0.04653123953136673,-1.2975141474487302,35.20000076293945,2.259243560943165,34.36999893188477,3.2727540705033724,34.31999969482422,-0.04653123953136673
5480,2021-06-23,34.560001373291016,35.47999954223633,34.560001373291016,35.459999084472656,116492.0,-0.025380646768706105,-1.0444455747279902,-4.499971389879647,60.94571103696981,55.6385556832805,0.0693109283952893,-0.411240085891869,-0.047775796986144314,1.251546173586128,13.441744031131659,0.9199981689453125,0.08085968505942986,0.3095014572143526,-0.8090403657617458,1.428043280190451,-0.24976945427369657,0.8687723687024018,-0.8102234471586414,37.74836612039775,-22.74682478629839,0.5592709114880506,6,0.1849994659423828,-0.22500228881835938,-0.13000202178955078,0.6999988555908274,0.5,2,-0.0017361507785524921,1.0714159207640224,35.459999084472656,-1.2975141474487302,35.20000076293945,2.259243560943165,34.36999893188477,-0.0017361507785524921
5481,2021-06-24,34.279998779296875,34.65999984741211,34.15999984741211,34.65999984741211,180755.0,-0.008101926587610997,1.631571550469307,0.42222448278931374,56.7241238697321,56.36162997762344,0.37459734341389606,-0.1208966622145482,0.25732461224463066,1.5217095842546229,13.112666993624448,0.5,0.23842341834814818,0.01899890899657919,-1.0963466799844142,1.1343444979775725,-0.538673885493921,0.5766717034870794,-0.3902030872550881,19.20512736303036,-43.373248608490414,0.5576727944904981,6,0.46500205993652344,0.005001068115234375,0.15000057220458984,0.980001449584968,0.6200027465820312,3,0.031213527798327645,-1.0444455747279902,34.560001373291016,1.0714159207640224,35.459999084472656,-1.2975141474487302,35.20000076293945,0.031213527798327645
5482,2021-06-25,34.259998321533196,34.380001068115234,34.0,34.279998779296875,83863.0,-0.0005834439462044649,2.454476098000798,0.05263263564726058,51.252381428386556,56.54826344452849,0.3446152143098118,-0.10385841307418531,0.2969051051237912,1.5292595710017594,12.367624038313913,0.3800010681152344,0.3259197158062008,-0.002501487731940699,-1.117752222344322,1.1127492468804405,-0.5601268550381278,0.5551238795742464,1.240001678466804,17.3332214355464,-41.226676193016495,0.5576253673061891,6,0.4850025177002024,0.025001525878913355,0.17000102996826882,1.000001907348647,0.8000030517578196,4,0.03473445708426426,1.631571550469307,34.279998779296875,-1.0444455747279902,34.560001373291016,1.0714159207640224,35.459999084472656,0.03473445708426426
5483,2021-06-28,34.400001525878906,34.47999954223633,34.09999847412109,34.09999847412109,97255.0,0.004086491862368646,-1.5333146838918963,-14.99980926949722,59.957164351984154,57.678459171785875,0.20062735694938283,-0.23545613379312158,0.17303209571100808,1.367753637335781,11.931648119488884,0.3800010681152415,0.36259791955507836,0.12450160980224467,-0.9907982336410655,1.2398014532455548,-0.4331483119194104,0.6821515315238997,1.0699984741210926,26.666768391927082,-34.11037980892603,0.5576499217216534,6,0.3449993133544922,-0.11500167846679688,0.13249874114990234,0.8599987030029368,0.8999977111816406,0,0.027616189130907687,2.454476098000798,34.259998321533196,1.631571550469307,34.279998779296875,-1.0444455747279902,34.560001373291016,0.027616189130907687
5484,2021-06-29,34.43000030517578,34.490001678466804,34.240001678466804,34.419998168945305,100337.0,0.0008720574990179752,2.8460093896709413,0.03334011494839785,56.71297277441051,57.709522292246035,0.18542518569009303,-0.24659431344625204,0.16306841237935998,1.3117374880506816,11.337761563764676,0.25,0.3561718931726716,0.13450031280517294,-0.9766010630011195,1.2456016886114654,-0.4210503750979768,0.6900510007083227,1.010599694824215,29.05408366046091,-30.82787810085499,0.5555506879031473,6,0.3150005340576172,-0.14500045776367188,0.10249996185302734,0.8299999237060618,-0.20000076293945312,1,0.026140038277711275,-1.5333146838918963,34.400001525878906,2.454476098000798,34.259998321533196,1.631571550469307,34.279998779296875,0.026140038277711275
5485,2021-06-30,34.47999954223633,34.72999954223633,34.15999984741211,34.36999893188477,207877.0,0.0014521997274867804,-1.1509471987101976,10.997711670472025,51.42857709045068,57.75932043713517,0.12331061411686761,-0.23375755365543682,0.12958505778704676,1.2319153481538123,10.0620497982315,0.5699996948242188,0.3726488490286286,0.13699951171874858,-0.9160179744126324,1.1900169978501296,-0.38950923134694193,0.6635082547844391,0.9317884577636661,65.75340318240012,9.958913460142789,0.5265087430656917,6,0.2650012969970703,-0.19499969482421875,0.05250072479248047,0.7800006866455149,0.7400016784667969,2,0.02668219245524117,2.8460093896709413,34.43000030517578,-1.5333146838918963,34.400001525878906,2.454476098000798,34.259998321533196,0.02668219245524117
5486,2021-07-01,34.81999969482422,34.860000610351555,34.439998626708984,34.439998626708984,246185.0,0.009860793419425917,-1.2105305425889301,3.4545359966710514,50.13331081816527,57.493302981275114,-0.15455940182867778,-0.47941182658331627,-0.19218682887479588,0.8422109826191715,8.425864334728592,0.420001983642571,0.40526832081716435,0.40149974822998047,-0.5514408951231644,1.3544403915831253,-0.07497057344659197,0.8779700699065529,0.5635525451757744,95.3487340536904,43.281011700815384,0.4764703216765729,7,-0.06999969482421875,-0.5349998474121094,-0.28749942779541016,0.4400005340576243,-0.2599983215332031,3,0.006892638729760536,-1.1509471987101976,34.47999954223633,2.8460093896709413,34.43000030517578,-1.5333146838918963,34.400001525878906,0.006892638729760536
5487,2021-07-02,35.009998321533196,35.2400016784668,34.810001373291016,34.810001373291016,120607.0,0.005456594726427344,-3.300068665598535,0.5263062791748043,56.09751558959247,56.93740614502104,-0.27292830366253895,-0.5802337669401254,-0.3781372953881572,0.6184368168772423,6.85133583658708,0.43000030517578125,0.3940451268197407,0.515998458862299,-0.36725852948352866,1.3992554472081267,0.07436996468938162,0.9576269530352164,0.3458828736667954,79.82432364603675,28.495232996314286,0.4416284941729154,7,-0.259998321533196,-0.7249984741210866,-0.34999847412108664,0.250001907348647,0.23000335693360086,4,-0.0031418680642048002,-1.2105305425889301,34.81999969482422,-1.1509471987101976,34.47999954223633,2.8460093896709413,34.43000030517578,-0.0031418680642048002
5488,2021-07-05,34.810001373291016,34.970001220703125,34.509998321533196,34.860000610351555,116211.0,-0.005712566633262917,2.4074231057235016,-0.24999999999997335,54.617447975642264,55.318800548370426,-0.1498263992030502,-0.34433508676701763,-0.17697747784799134,0.7825136570787095,6.115800046412712,0.5,0.43399700688265597,0.2820014953613281,-0.5945852610221323,1.1585882517447885,-0.15629188283040207,0.7202948735530583,0.5187621980049784,60.185224430975296,9.776059187689938,0.4382933781917287,7,-0.07000160217285156,-0.5250015258789062,-0.2525014877319336,0.4499988555908274,0.8400001525878906,0,0.007181844014284344,-3.300068665598535,35.009998321533196,-1.2105305425889301,34.81999969482422,-1.1509471987101976,34.47999954223633,0.007181844014284344
5489,2021-07-06,34.529998779296875,34.759998321533196,34.389999389648445,34.5,84213.0,-0.00804373981464368,-1.9599914550781796,-0.5999847409781885,48.586110184949014,53.94551156481256,-0.017452911790414305,0.020186560475778492,0.09354359958872749,1.0163004098414632,5.641658471215699,0.420001983642571,0.45839129657632327,-0.05100097656249858,-0.7727508556276277,0.6707489025026305,-0.41187591609506313,0.309873962970066,0.7721895205731997,34.259102276098844,-14.462534541312216,0.360874939532563,7,0.09000205993652344,-0.24499893188476562,0.020000457763671875,0.730001449584968,0.6000022888183594,1,0.022299463799151376,2.4074231057235016,34.810001373291016,-3.300068665598535,35.009998321533196,-1.2105305425889301,34.81999969482422,0.022299463799151376
5490,2021-07-07,34.540000915527344,34.720001220703125,34.360000610351555,34.630001068115234,122526.0,0.00028966511972372544,1.6666666666667194,-3.0001271617497456,53.072641175693356,53.53979126547491,-0.03418543146882769,0.0680153322764312,0.07333591098650061,0.9630244885790873,5.002913518740297,0.3600006103515696,0.360193000098441,-0.07549896240234233,-0.7109261424148059,0.5599282176101212,-0.39321255240857056,0.2422146276038859,0.7361436183453307,20.45455530654154,-30.061091318511725,0.31771359000623034,7,0.07999992370605469,-0.2550010681152344,-0.1100015640258789,0.7199993133544993,0.6899986267089844,2,-0.008975140853330288,-1.9599914550781796,34.529998779296875,2.4074231057235016,34.810001373291016,-3.300068665598535,35.009998321533196,-0.008975140853330288
5491,2021-07-08,34.0,34.330001831054695,33.950000762939446,34.330001831054695,199171.0,-0.01563407357307245,1.3030239977805391,3.666680795151183,45.45456249584076,52.895589161858716,0.516205300486611,0.610158752666834,0.594389355303619,1.4397260723887797,5.291694028265781,0.5900001525878977,0.1710171736554642,-0.5969999313354464,-1.2821232018359154,0.08812333916502268,-0.9395615665856809,-0.25443829608521185,1.250621643195224,3.875907098880961,-46.796791265741064,0.342561635250234,7,0.595001220703125,0.2849998474121094,0.42749977111816406,1.260000228881843,1.2700004577636719,3,0.03588238884420947,1.6666666666667194,34.540000915527344,-1.9599914550781796,34.529998779296875,2.4074231057235016,34.810001373291016,0.03588238884420947
5492,2021-07-09,33.939998626708984,34.310001373291016,33.90999984741211,34.11999893188477,140054.0,-0.001764746273265172,-2.3333757192357822,0.5454524437046383,30.909076196773455,49.668023811279745,0.587861013724627,0.6341531636283051,0.6343553803734778,1.4395880134534451,5.404144461333689,0.40000152587890625,0.07962129513595073,-0.6135011672973647,-1.3502160469472884,0.12321371235255896,-0.9818586071223265,-0.24514372747240287,1.2585981812760068,2.8300698520547156,-42.02934280893214,0.36835743982496033,7,0.6350021362304688,0.345001220703125,0.33500003814697266,1.3200016021728587,1.5500030517578125,4,0.018267612600730176,1.3030239977805391,34.0,1.6666666666667194,34.540000915527344,-1.9599914550781796,34.529998779296875,0.018267612600730176
5493,2021-07-12,34.34000015258789,34.389999389648445,33.75,34.0,238530.0,0.01178554926528852,1.9090972143952636,-1.888886534141408,33.720975363088655,47.11335743224399,0.19942488459488317,0.22854208939101284,0.21758637519354096,0.9877090258533343,5.208361608864669,0.6399993896484446,0.04499479729682321,-0.20249958038330362,-0.9453499464889461,0.5403507857223389,-0.5739247634361249,0.16892560266951762,0.7812808377627292,58.41595377032503,19.36207399599732,0.3714251830528224,7,0.1550006866455078,0.09499931335449219,-0.0800008773803711,0.5100002288818359,1.2700004577636719,0,0.026208547521252124,-2.3333757192357822,33.939998626708984,1.3030239977805391,34.0,1.6666666666667194,34.540000915527344,0.026208547521252124
5494,2021-07-13,34.459999084472656,34.709999084472656,34.110000610351555,34.40999984741211,156656.0,0.0034944359741280184,1.1818156597008145,0.14705651359265784,48.12026301259851,46.745766979149295,0.0940155202154287,0.11440896461272132,0.06961820852870204,0.8124909577346244,5.155444049121762,0.5999984741211009,0.055777760403849186,-0.082500648498538,-0.8253510146041805,0.6603497176071045,-0.45392583155135924,0.28892453455428324,0.5515794266499157,73.19568979078181,32.573130074796104,0.3714251830528224,7,0.03500175476074219,-0.024999618530273438,-0.25999927520751953,0.23000144958496094,1.9900016784667969,1,0.034532863407487735,1.9090972143952636,34.34000015258789,-2.3333757192357822,33.939998626708984,1.3030239977805391,34.0,0.034532863407487735
5495,2021-07-14,34.34999847412109,34.5,34.009998321533196,34.439998626708984,147887.0,-0.0031921245871748827,3.666618226735277,-1.8000305180439355,51.40561326102262,46.88713391724456,0.20521695386933914,0.21246253115425873,0.1604331523791629,0.8571306237899066,5.050457697832529,0.490001678466804,0.004100111787209926,-0.17800121307373473,-0.9241523464264674,0.5681499202789979,-0.5510767797501046,0.19507435360263514,0.5606537561116767,62.4999006588299,18.37636205621756,0.3730755666763668,7,0.1450023651123118,0.08500099182129617,-0.23499870300292258,0.0950012207031321,2.040000915527351,2,0.0227075001060566,1.1818156597008145,34.459999084472656,1.9090972143952636,34.34000015258789,-2.3333757192357822,33.939998626708984,0.0227075001060566
5496,2021-07-15,34.09000015258789,34.61999893188477,34.049999237060554,34.310001373291016,135514.0,-0.007569092666163457,-2.79995931030993,2.4444538634338766,46.88648425076935,45.86368599070866,0.3919978989902546,0.47889982010504895,0.3842891694851005,1.0669967607990003,5.346517718741253,0.5699996948242188,-0.036271004213524805,-0.42649955749512003,-1.19296194323546,0.33996282824521984,-0.80973075036529,-0.043268364624950095,0.7277998992262482,35.416716337251344,-11.595959741280453,0.3832311928701716,7,0.2700004577636719,0.5349998474121094,0.024999618530273438,0.1999988555908203,2.8600006103515625,3,0.03344087370330784,3.666618226735277,34.34999847412109,1.1818156597008145,34.459999084472656,1.9090972143952636,34.34000015258789,0.03344087370330784
5497,2021-07-16,34.34999847412109,34.630001068115234,34.029998779296875,34.200000762939446,138565.0,0.007626820779390808,-1.4489805451106579,-0.6818039950062422,49.12275300825836,45.253164327666,0.03188628958546502,0.22907087024223216,0.0913916689934311,0.7623399626100138,5.5733526528853545,0.6000022888183594,-0.04634436636709438,-0.165501213073739,-0.9328201242297496,0.6018176980822716,-0.5491606686517443,0.2181582425042663,0.38237757354792024,62.4999006588299,12.380156427916667,0.3836594555780053,7,-0.09499931335448508,0.27500152587891336,-0.23499870300292258,-0.05999946594237571,2.720001220703132,4,0.02678317393043561,-2.79995931030993,34.09000015258789,3.666618226735277,34.34999847412109,1.1818156597008145,34.459999084472656,0.02678317393043561
5498,2021-07-19,33.650001525878906,34.630001068115234,33.47999954223633,34.630001068115234,228033.0,-0.02037836912189528,1.3469429858194402,-6.533429973805346,38.920461318716,44.179203342529,0.6146724296666903,0.8506026641600215,0.7503218759581429,1.416827041312743,5.112447176354531,1.1500015258789062,-0.09603750562980906,-0.7879981994628906,-1.5770172362601045,0.0010208373343232324,-1.1825077178614976,-0.3934886810642837,1.0037844379765772,13.821304626950381,-37.35357835653357,0.3945095183986052,7,0.4499988555908203,0.8399982452392578,0.5324983596801758,0.6399974822998047,3.569999694824226,0,0.054680536973313876,-1.4489805451106579,34.34999847412109,-2.79995931030993,34.09000015258789,3.666618226735277,34.34999847412109,0.054680536973313876
5499,2021-07-20,33.810001373291016,34.279998779296875,33.669998168945305,33.880001068115234,180134.0,0.004754824373159661,-2.4856569884034214,0.07142829338928225,40.771368100699604,42.812395223085254,0.3819685183971657,0.5909493475036953,0.570577716957267,1.2191305642783163,4.581890238608463,0.6299972534179688,-0.19130971291252763,-0.5454984664917006,-1.2215383375992914,0.13054140461589014,-0.883518402045496,-0.20747853093790525,0.8199996948242188,28.69577332103786,-19.782613310363242,0.33801993555379634,7,0.28499794006347656,0.6799983978271484,0.4524984359741211,0.4799976348876953,3.6299972534179616,1,0.053238662051120045,1.3469429858194402,33.650001525878906,-1.4489805451106579,34.34999847412109,-2.79995931030993,34.09000015258789,0.053238662051120045
5500,2021-07-21,34.5,34.75,33.689998626708984,33.740001678466804,189344.0,0.02040812181847662,-1.4651067887954934,-10.857166212533958,45.97989901584536,42.87076594753021,-0.35123730332961145,-0.10938303728434562,-0.12220543531356043,0.502888842345385,4.636933826328095,1.0600013732910156,-0.2564808240731793,0.14750022888183878,-0.5252430115207147,0.8202434692843923,-0.18887139131943798,0.48387184908311553,-1.0200004577636719,80.31496772526981,36.205316555981504,0.3363716202012751,7,-0.38500022888183594,-0.010000228881835938,-0.27499961853027344,-0.21000099182128906,1.7999992370605469,2,0.056521761244621826,-2.4856569884034214,33.810001373291016,1.3469429858194402,33.650001525878906,-1.4489805451106579,34.34999847412109,0.056521761244621826
5501,2021-07-22,35.349998474121094,35.630001068115234,34.61999893188477,34.720001220703125,217268.0,0.024637636931046147,-1.433734718264571,0.8289455852310735,53.66379824178471,45.399068396975906,-1.1058968732699057,-0.9224016923069414,-0.9403456983229219,-0.37666002678619037,5.034502051999768,1.1300010681152344,-0.2542749856025708,0.9439987182617173,0.13845558380408818,1.7495418527193465,0.5412271510328992,1.3467702854905355,-1.8445989227294888,86.97663277798478,45.42723657236198,0.40277156722881546,7,-0.7949981689453125,-0.7949981689453125,-1.1249980926513672,-1.0599994659423828,1.3300018310546875,3,0.02942011203448014,-1.4651067887954934,34.5,-2.4856569884034214,33.810001373291016,1.3469429858194402,33.650001525878906,0.02942011203448014
5502,2021-07-23,35.45000076293945,35.689998626708984,35.34000015258789,35.34000015258789,126688.0,0.0028289191834496297,-5.363573311138854,0.17460490463215259,57.048450006469885,47.991010024018266,-1.0830771603491343,-0.9788679506957294,-1.030849334221017,-0.5070488991683888,5.2856332297266135,0.34999847412109375,-0.27035300002278007,0.9845008850097656,0.057696509418406094,1.9113052606011252,0.5210986972140859,1.4479030728054454,-1.8596171508789041,89.14036365644927,47.884962695683214,0.4634021877956782,7,-0.8650016784667969,-0.8650016784667969,-1.1500005722045898,-1.1600017547607422,1.270000457763679,4,0.042313116155646036,-1.433734718264571,35.349998474121094,-1.4651067887954934,34.5,-2.4856569884034214,33.810001373291016,0.042313116155646036
5503,2021-07-26,35.349998474121094,35.560001373291016,35.2599983215332,35.459999084472656,146941.0,-0.002820938975067855,-1.0689800320959721,-1.0,59.4036649086398,49.24472134580063,-0.9216627243808446,-0.8474966901280041,-0.9452034806346248,-0.43305406553743353,5.637225889179636,0.3000030517578125,-0.2082039914603584,0.836998748779294,-0.16961236495382792,1.843609862512416,0.3336931919127295,1.3403043056458586,-1.6336379611816412,83.16831309215141,39.33310604094609,0.5033055568665622,7,-0.7649993896484375,-0.7649993896484375,-1.0499982833862305,-1.0599994659423828,1.2600021362304688,0,0.0486563308330068,-5.363573311138854,35.45000076293945,-1.433734718264571,35.349998474121094,-1.4651067887954934,34.5,0.0486563308330068
5504,2021-07-27,35.33000183105469,35.47999954223633,34.970001220703125,35.27000045776367,134790.0,-0.0005656759244571097,1.8333492280467516,-0.5454640033291719,59.03892217659714,50.09286678086447,-0.8552127547587034,-0.797505581939788,-0.9478286663304232,-0.43768879387901904,5.844570211462203,0.5099983215332031,-0.07808933788187034,0.7720020294189425,-0.29749038216258583,1.8414944410004708,0.23725582362818187,1.306748235209703,-1.4952230312890649,82.00016021728516,33.75307419334459,0.5347462057907639,7,-0.7450027465820312,-0.7450027465820312,-0.9475021362304688,-1.0400028228759766,1.4299964904785156,1,0.05349559274540305,-1.0689800320959721,35.349998474121094,-5.363573311138854,35.45000076293945,-1.433734718264571,35.349998474121094,0.05349559274540305
5505,2021-07-28,35.400001525878906,35.93000030517578,35.209999084472656,35.40999984741211,211979.0,0.0019813102518067005,-2.6922836155208,-0.16663487825036558,67.94876560115816,52.433120264241005,-0.8499919126469777,-0.8380124066478203,-1.019148625523627,-0.5294484308921596,6.486958972966167,0.720001220703125,0.024074348593785544,0.796001625061038,-0.3366412338928768,1.9286444840149528,0.2296801955840806,1.3623230545379954,-1.4539095364966812,59.542120328820516,5.447645386945659,0.5663214294769557,7,-0.6950016021728516,-0.6950016021728516,-0.8650016784667969,-1.1100025177001953,1.229999542236321,2,0.0576270342626608,1.8333492280467516,35.33000183105469,-1.0689800320959721,35.349998474121094,-5.363573311138854,35.45000076293945,0.0576270342626608
5506,2021-07-29,35.060001373291016,35.40999984741211,34.959999084472656,35.400001525878906,93784.0,-0.00960452367041098,1.5000264911890304,34.00572300648607,63.39718551507634,54.01916832055411,-0.3999904414570139,-0.5050017239603477,-0.6699397006843952,-0.2169190082347896,6.830094731470787,0.4500007629394531,0.05108623012863944,0.44400138854980753,-0.703268199354234,1.591270976453849,-0.1296334054022168,1.0176361825018319,-0.9551967186453041,10.3095013371087,-48.19299174148321,0.5736347939520223,7,-0.35500144958496094,-0.35500144958496094,-0.5200014114379883,-0.7700023651123047,1.3599967956542969,3,0.035367878357077664,-2.6922836155208,35.400001525878906,1.8333492280467516,35.33000183105469,-1.0689800320959721,35.349998474121094,0.035367878357077664
5507,2021-07-30,34.900001525878906,35.040000915527344,34.59999847412109,34.830001831054695,196872.0,-0.004563600717197858,1.514310626703038,-0.20588136296826104,57.106632650591344,56.03985402409582,-0.17183871217412872,-0.37277758688507845,-0.5085255890285652,-0.09070865305473319,6.471735806660011,0.460002899169929,0.07512951933514245,0.289501380920413,-0.8508492466947786,1.4298520085356046,-0.2806739328871828,0.8596766947280088,-0.6491812191907869,22.556589378521117,-34.47150994324807,0.5701753138075957,7,-0.10000228881835938,-0.19500160217285156,-0.38500118255615234,-0.6100025177001953,1.9099998474121094,4,0.05100282812242796,1.5000264911890304,35.060001373291016,-2.6922836155208,35.400001525878906,1.8333492280467516,35.33000183105469,0.05100282812242796
5508,2021-08-02,35.060001373291016,35.290000915527344,34.650001525878906,35.209999084472656,392346.0,0.004584522648042544,3.129010028917738,-2.1428337874661576,57.537732512500845,57.90278340318484,-0.12381722867844758,-0.5408156474162027,-0.6736047292793259,-0.28343164401991316,6.682329053271757,0.6399993896484375,0.1428815675488977,0.43700122833251953,-0.7179445206966406,1.5919469773616797,-0.140471646182057,1.014474102847096,-0.6748466667238802,34.58663653155617,-19.55381826907292,0.5774728745145798,8,-0.2500019073486328,-0.35500144958496094,-0.5450010299682617,-0.7700023651123047,1.7399978637695312,0,0.04734739824273704,1.514310626703038,34.900001525878906,1.5000264911890304,35.060001373291016,-2.6922836155208,35.400001525878906,0.04734739824273704
5509,2021-08-03,35.29999923706055,35.439998626708984,34.97999954223633,34.97999954223633,472361.0,0.0068453466733851,-1.874997019764919,-2.1333638513771267,61.55721736128077,59.633596552677666,-0.14553671511364996,-0.7590880818791845,-0.9098725300426338,-0.5629131560536251,7.159711108113356,0.45999908447265625,0.19646348922763934,0.6384990692138643,-0.5541147763192313,1.83111291474696,0.042192146447320056,1.2348059919804086,-0.7912568826047206,52.631563851634546,-0.43282720829426324,0.5963069227665464,8,-0.034999847412109375,-0.5949993133544922,-0.784998893737793,-0.875,1.6199989318847656,1,0.03711052129190073,3.129010028917738,35.060001373291016,1.514310626703038,34.900001525878906,1.5000264911890304,35.060001373291016,0.03711052129190073
5510,2021-08-04,34.22999954223633,35.560001373291016,34.209999084472656,35.4900016784668,226125.0,-0.030311606740797137,-1.076921722595866,-3.9375104308227833,51.42276076064589,59.38459238810668,0.9858034716954336,0.30197890943655636,0.15536915976592525,0.4699216129868091,7.623419536564027,1.3500022888183594,0.3311995608290914,-0.4160005569458036,-1.623231634609212,0.7912305207176047,-1.0196160957775078,0.18761498188590053,1.7000007629394531,1.4815128781135647,-51.59214034486692,0.6036155388317035,8,0.8400001525878906,0.47500038146972656,0.2850008010864258,0.19499969482421875,2.3100013732910156,2,0.07391173862491929,-1.874997019764919,35.29999923706055,3.129010028917738,35.060001373291016,1.514310626703038,34.900001525878906,0.07391173862491929
5511,2021-08-05,35.220001220703125,35.34000015258789,34.18000030517578,34.209999084472656,308484.0,0.0289220476688945,-1.1682246322559484,-0.8015876379797882,57.69914766742833,59.45689212821318,-0.027465870192706632,-0.6239260147616932,-0.8147671747419523,-0.5472349977188813,7.6868602068288965,1.1599998474121094,0.4846972208543008,0.5130010604858413,-0.6799981380051747,1.7060002589768573,-0.08349853875967028,1.1095006597313528,0.6755990600585946,75.36232685296011,22.51105338510127,0.5964995992455084,8,-0.16500091552734375,-0.5150012969970703,-0.7050008773803711,-0.7950019836425781,1.0099983215332031,3,0.04003406583027802,-1.076921722595866,34.22999954223633,-1.874997019764919,35.29999923706055,3.129010028917738,35.060001373291016,0.04003406583027802
5512,2021-08-06,34.560001373291016,35.43000030517578,33.990001678466804,35.2599983215332,216398.0,-0.0187393476586295,1.7692256904962633,-0.6930648195009933,58.11052020668735,59.31320938355179,0.5509492729486283,0.08949281420839839,-0.14731972135946592,0.0744708447934741,7.789179706330512,1.4399986267089773,0.5595121765001139,-0.17799892425536967,-1.3181301066214317,0.9621322581106924,-0.7480645154384007,0.39206666692766134,1.266974908447267,36.305720103215236,-20.595158631044264,0.5700655911830305,8,0.39999961853027344,0.14499855041503906,-0.04250144958496094,-0.13500213623046875,0.8899993896484375,4,0.053819349587519216,-1.1682246322559484,35.220001220703125,-1.076921722595866,34.22999954223633,-1.874997019764919,35.29999923706055,0.053819349587519216
5513,2021-08-09,35.2400016784668,35.66999816894531,34.759998321533196,34.830001831054695,264189.0,0.01967593397439238,-2.3090490425228802,-0.5857166212533959,61.663955513017896,59.60487975426521,-0.1634873916535895,-0.5477056536292366,-0.8089157862880683,-0.6432918622213037,7.52500447343695,1.1099967956542969,0.5484495774357896,0.45700130462646626,-0.6880219698321071,1.6020245790850396,-0.11551033260281685,1.0295129418557494,0.4767561270751983,74.40491733669985,13.360589005506768,0.5725116372292858,8,-0.2800006866455078,-0.5350017547607422,-0.7225017547607422,-0.81500244140625,0.18999862670898438,0,0.044551635075078755,1.7692256904962633,34.560001373291016,-1.1682246322559484,35.220001220703125,-1.076921722595866,34.22999954223633,0.044551635075078755
5514,2021-08-10,35.650001525878906,35.88999938964844,35.25,35.31999969482422,249589.0,0.0116345013587964,-1.723394584767223,0.8048828143172294,59.82907543451696,58.702691957971744,-0.5848219935778403,-0.9106730843542294,-1.191821512842047,-1.093204785590487,7.671485794485436,0.6499977111816406,0.5193689525792138,0.8075010299682646,-0.38935254632617244,2.0043546062627016,0.2090742418210496,1.4059278181154795,-1.6599998474121023,87.36851826941026,27.573676085418974,0.5984267881472177,8,-0.7100009918212891,-0.9450016021728516,-1.1375017166137695,-1.2250022888183594,-0.24000167846679688,1,0.03225799893295478,-2.3090490425228802,35.2400016784668,1.7692256904962633,34.560001373291016,-1.1682246322559484,35.220001220703125,0.03225799893295478
5515,2021-08-11,35.130001068115234,35.86000061035156,34.990001678466804,35.75,218556.0,-0.014586267475646397,1.0714256520179122,-1.8787742174134183,48.007270038388846,56.99270134945091,-0.11974083881450781,-0.3470331720973121,-0.6340918023430078,-0.6060080707878228,7.808413433959482,0.8699989318847585,0.47130644895762686,0.24850044250488423,-0.9314956261675178,1.4284965111772863,-0.34149759183132034,0.8384984768410888,-1.1019994354248013,60.000040154756284,3.4930019636596583,0.5899980343362026,8,-0.1900005340576172,-0.4250011444091797,-0.6775007247924805,-0.7050018310546875,-0.12000274658203836,2,0.05095351683478078,-1.723394584767223,35.650001525878906,-2.3090490425228802,35.2400016784668,1.7692256904962633,34.560001373291016,0.05095351683478078
5516,2021-08-12,35.22999954223633,35.43000030517578,34.90999984741211,34.990001678466804,119099.0,0.0028465263615335967,-1.5999923706345724,-0.3870939955330934,48.007234107837135,55.981657066922665,-0.21578079474205225,-0.3765527814901404,-0.6873288782462055,-0.7323346534425781,8.202927698741188,0.5200004577636719,0.4256620251545016,0.29149894714355185,-0.8365038986503492,1.419501792937453,-0.2725024757533987,0.8555003700405024,-1.1647579544067383,65.26312408020499,12.351758078342897,0.5640014228969523,8,-0.28999900817871094,-0.5249996185302734,-0.7774991989135742,-0.8050003051757812,0.0,3,0.03718425745990972,1.0714256520179122,35.130001068115234,-1.723394584767223,35.650001525878906,-2.3090490425228802,35.2400016784668,0.03718425745990972
5517,2021-08-13,35.27000045776367,35.400001525878906,35.029998779296875,35.150001525878906,88670.0,0.00113542197124894,-1.0555455479851228,0.5000000000000148,49.26741679795711,55.06273309864003,-0.22102061162210873,-0.3626908431830671,-0.6852646234257236,-0.7943872248247885,8.585053575564782,0.37000274658203125,0.3336262423882985,0.2854997634887724,-0.8161823690639807,1.3871818960415254,-0.26534130278760415,0.8363408297651489,-1.1682637138977086,45.132889748601905,-3.787956934200942,0.5508410662763759,8,-0.3299999237060547,-0.5650005340576172,-0.8299999237060547,-0.845001220703125,-0.6300010681152273,4,0.027218573065295848,-1.5999923706345724,35.22999954223633,1.0714256520179122,35.130001068115234,-1.723394584767223,35.650001525878906,0.027218573065295848
5518,2021-08-16,35.4900016784668,35.61000061035156,35.150001525878906,35.220001220703125,116449.0,0.006237630219670054,-1.2438988081392643,2.2500238420701275,51.41342625199244,53.935645197608,-0.4175183049987794,-0.4614339172890567,-0.8800868724132869,-1.0248463620621564,7.98974531349117,0.45999908447265625,0.28643137553226694,0.41350097656250284,-0.5122084142493293,1.339210367374335,-0.04935371884341322,0.8763556719684189,-1.352499681685181,59.183887956839406,13.85054675763049,0.4628546954059171,8,-0.5500011444091797,-0.7850017547607422,-1.0600013732910156,-1.06500244140625,-0.4999999999999929,0,-0.001127103793619022,-1.0555455479851228,35.27000045776367,-1.5999923706345724,35.22999954223633,1.0714256520179122,35.130001068115234,-0.001127103793619022
5519,2021-08-17,35.61000061035156,35.66999816894531,35.139999389648445,35.4900016784668,148690.0,0.0033812038943230593,3.416766010204509,0.44443973494963196,51.838871437332735,53.98187971723988,-0.5463764419732158,-0.46342732768424355,-0.9517162756512079,-1.1329962613724263,7.325001187973779,0.5299987792968679,0.2895967768927292,0.44349994659423686,-0.2947849295871663,1.18178482277564,0.07435750850353884,0.8126423846849349,-1.4374486657126084,73.68423166035569,28.902814192231666,0.3691424380907006,8,-0.6700000762939453,-0.9050006866455078,-1.1450004577636719,-1.1850013732910156,-0.7600021362304759,1,-0.005054768382212749,-1.2438988081392643,35.4900016784668,-1.0555455479851228,35.27000045776367,-1.5999923706345724,35.22999954223633,-0.005054768382212749
5520,2021-08-18,36.45000076293945,36.61999893188477,35.59000015258789,35.59000015258789,223764.0,0.023588883408884653,-1.3953442983623592,7.166735543758146,61.19162314471158,54.36993254804912,-1.1603789820452945,-1.2119870742477659,-1.7448390710034118,-1.9638067518358184,7.959837144051507,1.029998779296882,0.3018978188090742,1.186000061035159,0.31517699320855286,2.0568231288617653,0.750588527121856,1.6214115949484622,-2.243099869400311,90.05858128878798,39.22647166853592,0.4354115339133027,8,-1.1450004577636648,-1.4000015258789062,-1.9850006103515625,-2.0250015258789062,-1.9200019836425781,2,-0.0285322604597793,3.416766010204509,35.61000061035156,-1.2438988081392643,35.4900016784668,-1.0555455479851228,35.27000045776367,-0.0285322604597793
5521,2021-08-19,36.38999938964844,36.4900016784668,35.97999954223633,36.20000076293945,212085.0,-0.001646128176546524,1.61537408179035,0.22092847891272333,62.19310732346881,54.82355333880261,-1.0247203041646316,-1.1279047992280056,-1.65445478584828,-1.8765091417291089,7.803119561688076,0.5100021362304688,0.27568492634763686,1.0739986419677763,0.06786187129330301,2.0801354126422495,0.5709302566305396,1.577067027305013,-2.0865745745754722,85.53462137333848,29.840071907729275,0.5030683853372361,8,-0.7000007629394531,-1.3400001525878906,-1.9249992370605469,-1.9650001525878906,-2.4599990844726562,3,-0.03792253617096242,-1.3953442983623592,36.45000076293945,3.416766010204509,35.61000061035156,-1.2438988081392643,35.4900016784668,-0.03792253617096242
5522,2021-08-20,36.95000076293945,37.0,36.25,36.310001373291016,158029.0,0.015388881085013573,1.0270328786613467,3.368442186841207,64.51611958105146,55.140460457473004,-1.3522513167554067,-1.6546002707286434,-2.191124316555104,-2.4069581209752755,7.784576122065739,0.75,0.4020071343104945,1.559000015258789,0.31523846661379906,2.802761563903779,0.9371192409362905,2.1808807895812876,-2.5539129831940173,97.31186985733856,37.338438107238886,0.6218807743224954,8,-0.9950008392333984,-1.710000991821289,-2.457500457763672,-2.5250015258789062,-3.229999542236328,4,-0.04654942314448529,1.61537408179035,36.38999938964844,-1.3953442983623592,36.45000076293945,3.416766010204509,35.61000061035156,-0.04654942314448529
5523,2021-08-23,37.06999969482422,37.27000045776367,36.86999893188477,36.88999938964844,133988.0,0.0032476029609482815,-2.6363573311140556,0.28125074505877024,63.84976189495439,55.587203397521606,-1.3246693150918318,-1.727714906076102,-2.2778564754571917,-2.506785520172677,8.016500688283806,0.40000152587889914,0.42334396512504213,1.592998886108397,0.1407835678643039,3.04521420435249,0.866891226986354,2.31910654523044,-2.5176771818635117,90.6102975283281,28.48095505482631,0.7261076591220463,8,-0.9799995422363281,-1.6949996948242188,-2.630000114440918,-2.645000457763672,-3.6399993896484375,0,-0.065551667795537,1.0270328786613467,36.95000076293945,1.61537408179035,36.38999938964844,-1.3953442983623592,36.45000076293945,-0.065551667795537
5524,2021-08-24,37.22000122070313,37.36000061035156,37.02999877929688,37.13000106811523,92939.0,0.004046439900560861,-1.2758375754706437,0.5000000000000789,77.33088597831556,58.84538294640235,-1.3729236296202885,-1.8222923264393103,-2.388938442826472,-2.635059420544721,8.80478786588582,0.3300018310546804,0.5058136991856301,1.64850044250489,0.0033959875144660145,3.293604897495314,0.8259482150096815,2.4710526700000983,-2.4502644721581888,92.09043200896602,21.368788779271227,0.822552227495212,8,-1.0850009918212962,-1.7050018310546946,-2.925001144409187,-2.7950019836425852,-3.729999542236328,1,-0.059914010454032995,-2.6363573311140556,37.06999969482422,1.0270328786613467,36.95000076293945,1.61537408179035,36.38999938964844,-0.059914010454032995
5525,2021-08-25,37.43999862670898,37.66999816894531,37.27999877929688,37.36999893188477,139826.0,0.005910730757404448,-2.1199951171876203,0.7777730682826846,73.61698984722543,61.690911361889945,-1.3754298229514248,-1.983307317718392,-2.572460299893784,-2.8378968772839315,9.116116544785505,0.4499969482421804,0.5220740417562837,1.7664979934692298,-0.07507135901038708,3.6080673459488466,0.8457133172294178,2.6872826697090417,-2.411235491983369,86.39054857196989,15.58440529808881,0.9207846762398101,8,-1.0900001525878835,-1.7600002288818288,-3.147499084472649,-3.0149993896484304,-3.8199996948242045,2,-0.06917735704029204,-1.2758375754706437,37.22000122070313,-2.6363573311140556,37.06999969482422,1.0270328786613467,36.95000076293945,-0.06917735704029204
5526,2021-08-26,36.29999923706055,37.41999816894531,36.11000061035156,37.349998474121094,313047.0,-0.03044870276344447,1.2016791098602024,-15.000054495915851,66.79534518589656,63.63845896054988,-0.0756441327057118,-0.7859429561112847,-1.3981640820986172,-1.6835199311146667,9.146749537568933,1.3299980163574148,0.5028733666999656,0.5644987106323214,-1.2735943173946964,2.402591738659339,-0.3545478033811875,1.4835452246458303,-0.9542878982285714,12.17941820885011,-60.38871173714739,0.9190465140135075,8,0.10499954223632812,-0.4699993133544922,-1.9974994659423828,-1.9499988555908203,-3.0699996948242188,3,-0.04876034421390807,-2.1199951171876203,37.43999862670898,-1.2758375754706437,37.22000122070313,-2.6363573311140556,37.06999969482422,-0.04876034421390807
5527,2021-08-27,36.68000030517578,36.68000030517578,36.290000915527344,36.36000061035156,97211.0,0.010468349203910599,1.4374985098824595,-0.30476183556099706,64.75408106073579,65.12075393929914,-0.26217351109511355,-1.08118655026324,-1.7403574216144264,-2.0386445721944355,9.76260681963421,0.3899993896484375,0.6240336798562609,0.8554998397827163,-0.9846308691277414,2.695630548693174,-0.06456551467251614,1.7755651942379487,-1.0553745467302065,36.53849915880903,-34.31854043035838,0.9200653544552303,8,-0.27500152587890625,-0.8500003814697266,-2.125,-2.3299999237060547,-3.520000457763672,4,-0.0749727365627082,1.2016791098602024,36.29999923706055,-2.1199951171876203,37.43999862670898,-1.2758375754706437,37.22000122070313,-0.0749727365627082
5528,2021-08-30,36.72000122070313,36.83000183105469,36.45000076293945,36.59000015258789,86636.0,0.0010905374916725386,1.1714204749811992,0.4062537252938734,61.862518713999435,66.23449252559544,-0.1222013520850922,-1.043972999024291,-1.7680638144887197,-2.05168715549528,10.111105041705141,0.3800010681152344,0.7516554988554489,0.8125007629394574,-1.0321825012251935,2.6571840271041083,-0.10984086914287161,1.7348423950217864,-0.8499307729975882,39.1026644234912,-28.440321216211366,0.9223416320823267,8,-0.09000205993653054,-0.8900012969970774,-2.135002136230476,-2.3400020599365305,-3.3500022888183594,0,-0.0816993436892528,1.4374985098824595,36.68000030517578,1.2016791098602024,36.29999923706055,-2.1199951171876203,37.43999862670898,-0.0816993436892528
5529,2021-08-31,36.61000061035156,36.9900016784668,36.61000061035156,36.86000061035156,226940.0,-0.002995659223713476,-2.040008544921875,-1.9230611226854197,68.04876482962734,66.99639715725274,0.16155601727911773,-0.8756956978736525,-1.6551752171386482,-1.9130184893080653,10.335073427379182,0.3800010681152344,0.878236651101659,0.6370000839233398,-1.2098869807288253,2.483887148575505,-0.2864434484027427,1.5604436162494224,-0.5239388360972441,32.051332211745375,-34.94024750623997,0.9234435323260841,8,0.2149982452392578,-0.7800006866455078,-2.0250015258789062,-2.230001449584961,-4.040000915527344,1,-0.08686152013547432,1.1714204749811992,36.72000122070313,1.4374985098824595,36.68000030517578,1.2016791098602024,36.29999923706055,-0.08686152013547432
5530,2021-09-01,36.7599983215332,37.04999923706055,36.68999862670898,36.849998474121094,129588.0,0.004097178603685414,-2.130446320468248,0.3600006103515625,68.43371345475403,67.68979783850666,0.0672252791888539,-0.8710953932080656,-1.771468355574548,-2.0303107798732682,10.844051748366793,0.4399986267089844,0.9899270208426572,0.6604978561401396,-1.0230747610826825,2.3440704733629616,-0.18128845247127146,1.5022841647515506,-0.48386417991596886,49.61823836369566,-16.865272846728352,0.8417863086114113,9,0.13000106811523438,-0.9299983978271484,-2.174999237060547,-2.3799991607666016,-4.299999237060547,2,-0.08895529903087362,-2.040008544921875,36.61000061035156,1.1714204749811992,36.72000122070313,1.4374985098824595,36.68000030517578,-0.08895529903087362
5531,2021-09-02,36.63000106811523,37.02999877929688,36.599998474121094,36.709999084472656,144598.0,-0.0035363781108179726,-5.142720906787383,0.8888653414149054,66.03775112686563,67.8588680102638,0.2624459739418441,-0.6640969150061196,-1.5995554920437698,-1.8720237888166409,11.281813816257005,0.43000030517578836,1.0984207770895011,0.4600006103515568,-1.1861743235987774,2.106175544301891,-0.3630868566236103,1.283088077326724,-0.1866032432186202,44.73696098459468,-23.437369146254447,0.8230874669751672,9,0.25999832153321023,-0.8000011444091726,-1.9250011444091726,-2.1300010681152273,-4.210002899169922,3,-0.08217313809609816,-2.130446320468248,36.7599983215332,-2.040008544921875,36.61000061035156,1.1714204749811992,36.72000122070313,-0.08217313809609816
5532,2021-09-03,36.41999816894531,36.709999084472656,36.18999862670898,36.58000183105469,148326.0,-0.005733084713249292,1.4762034514078448,2.000095369796208,60.992867507343064,67.5414353005292,0.43511916349052626,-0.3242262502868627,-1.3485682525378735,-1.6375391972608426,11.227941579587508,0.520000457763679,1.071981878696377,0.15699787139892862,-1.3061932329409274,1.6201889757387846,-0.5745976807709994,0.8885934235688566,1.25,26.744113837583335,-40.80902944737198,0.731595552169927,9,0.470001220703125,-0.5899982452392578,-1.7149982452392578,-1.9199981689453125,-4.429998397827148,4,-0.08758920337972553,-5.142720906787383,36.63000106811523,-2.130446320468248,36.7599983215332,-2.040008544921875,36.61000061035156,-0.08758920337972553
5533,2021-09-06,36.810001373291016,36.91999816894531,36.33000183105469,36.61999893188477,110650.0,0.010708490498449574,1.878058765514803,-1.1874880793438427,63.33333050763405,65.98615135934236,0.004868688207508853,-0.6224938308515746,-1.6967236491795745,-2.0032587026830555,11.676594137264981,0.589996337890625,1.0545992982618628,0.46850109100341797,-0.9306601643117176,1.8676623463185535,-0.23107953665414982,1.1680817186609858,0.8303968048095669,72.09329146040724,5.096103965925707,0.6995806276575678,9,0.07999801635742188,-0.9800014495849609,-2.057501792907715,-2.3100013732910156,-4.810001373291016,0,-0.0991578752976443,1.4762034514078448,36.41999816894531,-5.142720906787383,36.63000106811523,-2.130446320468248,36.7599983215332,-0.0991578752976443
5534,2021-09-07,36.79999923706055,37.27999877929688,36.68999862670898,36.810001373291016,186832.0,-0.00027172333217373446,-4.130361229972938,-0.05264214584002767,54.76836404835407,63.89185960391221,-0.0569619607421572,-0.5501244861874852,-1.6450942180808141,-1.967187806047356,12.677722497672312,0.5900001525879048,0.9692951514150678,0.4009990692138672,-0.9727988981520141,1.7747970365797485,-0.2858999144690699,1.0878980528968043,0.8113909500122034,55.9633509136023,-7.781431810828636,0.68689898368294,9,-0.034999847412109375,-0.9699993133544922,-2.042499542236328,-2.299999237060547,-4.979999542236328,1,-0.09320653196431294,1.878058765514803,36.810001373291016,1.4762034514078448,36.41999816894531,-5.142720906787383,36.63000106811523,-0.09320653196431294
5535,2021-09-08,36.91999816894531,37.04999923706055,36.59000015258789,36.77999877929688,176048.0,0.0032608406079508434,1.2999866486105018,-13.996948893973356,57.1045348834831,62.81510290364405,-0.2888563531140065,-0.5577411721294254,-1.7228250638397355,-2.0623909254632053,13.274716708069004,0.45999908447265625,0.8806766682206586,0.4314981460571303,-0.8221827319042987,1.6851790240185593,-0.19534229292358418,1.0583385850378448,0.6629641869201635,66.97242569215726,5.736721820081748,0.6268404389807157,9,-0.1849994659423828,-1.0899982452392578,-1.9349985122680664,-2.4199981689453125,-4.839996337890618,2,-0.11782228304063214,-4.130361229972938,36.79999923706055,1.878058765514803,36.810001373291016,1.4762034514078448,36.41999816894531,-0.11782228304063214
5536,2021-09-09,36.540000915527344,36.83000183105469,36.2599983215332,36.79999923706055,147696.0,-0.010292450494691407,2.5624828638525634,-1.857138964577751,44.22535302075733,60.534133121424226,0.14389772700014447,-0.07859970171239183,-1.3150647473016477,-1.6608331333062694,13.582967784647943,0.6599998474121094,0.688001213807091,-0.013999176025393467,-1.118885308298978,1.090886956248191,-0.5664422421621893,0.5384438901114024,1.0151021657550032,32.11029723137034,-23.547382796958402,0.5524430661367925,9,0.19499778747558594,-0.7100009918212891,-1.652501106262207,-2.0400009155273438,-4.130001068115234,3,-0.11165850379935072,1.2999866486105018,36.91999816894531,-4.130361229972938,36.79999923706055,1.878058765514803,36.810001373291016,-0.11165850379935072
5537,2021-09-10,36.22999954223633,36.61999893188477,36.13000106811523,36.349998474121094,137070.0,-0.008483890682095874,-2.0625260773677776,0.46153733292251714,38.770056475853686,57.96830398385248,0.4284050057317259,0.3236011966343568,-0.9864553004502312,-1.3391579019360194,13.831701379416058,0.48999786376954546,0.506514821753079,-0.3720005035400362,-1.313322627431674,0.5693216203516016,-0.8426615654858551,0.0986605584057827,1.297801449954548,8.695536795316716,-40.78355264126556,0.47066106194581964,9,0.47500038146972656,-0.39999961853027344,-1.3499994277954102,-1.7299995422363281,-4.189998626708984,4,-0.10516150762986864,2.5624828638525634,36.540000915527344,1.2999866486105018,36.91999816894531,-4.130361229972938,36.79999923706055,-0.10516150762986864
5538,2021-09-13,35.45000076293945,35.83000183105469,34.34000015258789,35.2400016784668,377510.0,-0.021529086093075023,2.0721645430234386,-1.7500079473567092,29.748273565363476,53.71269384337872,1.1279221572131277,1.1599192153195261,-0.19008095755202703,-0.5522217543807031,15.141395562965442,1.8899993896484375,0.4123869419023478,-1.1499992370605483,-2.1013856873477437,-0.19861278677335292,-1.6256924622041424,-0.6743060119169542,2.021888232288397,37.75514043671808,-6.072253836652251,0.4756932251435973,9,0.3599987030029297,0.5549983978271484,-0.6175003051757812,-0.9500007629394531,-3.5500011444091797,0,-0.09760228257705661,-2.0625260773677776,36.22999954223633,2.5624828638525634,36.540000915527344,1.2999866486105018,36.91999816894531,-0.09760228257705661
5539,2021-09-14,35.43000030517578,35.709999084472656,35.31999969482422,35.439998626708984,196985.0,-0.0005641877950135488,-2.3913057900585475,-0.04761126248864669,25.899312165585357,48.986649255693315,1.076100475206104,1.2287412791931658,-0.14457301307338355,-0.5290022374090171,16.62863726423523,0.3899993896484375,0.30175854184603423,-1.1609996795654283,-2.154301174410733,-0.16769818472012332,-1.6576504269880843,-0.6643489321427722,1.853975359493674,40.2214214326938,1.7045334072269114,0.4966507474226533,9,0.37999916076660156,0.5749988555908203,-0.5974998474121094,-0.9300003051757812,-3.3699989318847656,1,-0.09681062025491183,2.0721645430234386,35.45000076293945,-2.0625260773677776,36.22999954223633,2.5624828638525634,36.540000915527344,-0.09681062025491183
5540,2021-09-15,35.40999984741211,35.77000045776367,35.31999969482422,35.43000030517578,243181.0,-0.0005645062825684333,-3.4999904632932157,2.0003815337657382,35.40986066988525,45.58355031602883,0.9884066797732558,1.2298896516417983,-0.09909401462004297,-0.5061856918822869,16.831684914097156,0.4500007629394531,0.20256787672838072,-1.129000091552733,-2.2535938457592763,-0.004406337346189559,-1.6912969686560047,-0.5667032144494613,1.697337286532452,42.97184632755206,1.077037125544031,0.562296877103273,9,0.39999961853027344,0.5949993133544922,-0.5874996185302734,-0.9099998474121094,-3.489999771118164,2,-0.10138379463591729,-2.3913057900585475,35.43000030517578,2.0721645430234386,35.45000076293945,-2.0625260773677776,36.22999954223633,-0.10138379463591729
5541,2021-09-16,35.009998321533196,35.90999984741211,34.759998321533196,35.529998779296875,271069.0,-0.01129628713929931,-1.2549039407300853,25.999427808506937,22.80130171735742,41.34004300603042,1.2677634261516815,1.6034117805406538,0.33967181849383365,-0.10678317365817946,17.239442834885672,1.1500015258789134,0.06754659632495219,-1.4600015640258874,-2.7761204529936023,-0.14388267505817254,-2.1180610085097413,-0.8019421195420335,1.9312985935299665,29.385900335960834,-12.64172757841557,0.6580594444838572,9,0.8000011444091868,0.9950008392334055,-0.18749809265136008,-0.509998321533196,-3.279998779296868,3,-0.0836902779477251,-3.4999904632932157,35.40999984741211,-2.3913057900585475,35.43000030517578,2.0721645430234386,35.45000076293945,-0.0836902779477251
5542,2021-09-17,35.22999954223633,36.349998474121094,35.22999954223633,35.279998779296875,1145424.0,0.00628395404885862,-43.80064087891966,0.09615229431830555,27.076924160386156,37.31155341189176,0.962417695888675,1.3153859429568087,0.16372489401078383,-0.3261101868943186,16.76552582178188,1.3400001525878977,-0.08748652360844034,-1.1540002822875977,-2.5597839907545037,0.2517834261793084,-1.8568921365210471,-0.4511084280541482,1.5552195670783178,44.278613574640026,1.8032953858369254,0.702891854233452,9,0.5799999237060547,0.7749996185302734,-0.4074993133544922,-0.7299995422363281,-3.799999237060547,4,-0.080045408216466,-1.2549039407300853,35.009998321533196,-3.4999904632932157,35.40999984741211,-2.3913057900585475,35.43000030517578,-0.080045408216466
5543,2021-09-20,34.639999389648445,35.439998626708984,34.59999847412109,34.900001525878906,179633.0,-0.016747095096624864,-3.941119712778922,5.200122072175032,23.592500700553842,33.84756859546951,1.3546926447747722,1.8066291354856006,0.7789365760216285,0.2606612007727449,16.16550908963292,0.8400001525878977,-0.24899931024905442,-1.6225004196166921,-3.189447087626803,-0.05555375160658116,-2.405973753621744,-0.8390270856116402,1.9985065822625927,2.285766601563303,-39.79345826448067,0.7834733340050551,9,1.0550003051757741,1.364999771118157,0.18250083923339133,-0.1399993896484446,-3.129999160766605,0,-0.07505769399343765,-43.80064087891966,35.22999954223633,-1.2549039407300853,35.009998321533196,-3.4999904632932157,35.40999984741211,-0.07505769399343765
5544,2021-09-21,34.990001678466804,35.220001220703125,34.5,34.790000915527344,127607.0,0.010103992349461466,1.1818223853423113,-0.7692273834326608,27.48100420489459,30.55606518673745,0.8056661110110852,1.350221435673859,0.4548641648253593,-0.09663491935996404,15.462626857983548,0.720001220703125,-0.371258960041132,-1.1609981536865135,-2.758138788096943,0.43614248072391604,-1.9595684708917247,-0.3624278364813023,1.5105939442848424,26.486599060553083,-14.034269670711666,0.7985703172052137,9,0.5949993133544851,1.0149974822997976,-0.16750144958496804,-0.490001678466804,-2.6100006103515696,1,-0.08831100062044717,-3.941119712778922,34.639999389648445,-43.80064087891966,35.22999954223633,-1.2549039407300853,35.009998321533196,-0.08831100062044717
5545,2021-09-22,34.84999847412109,35.34000015258789,34.84999847412109,35.0,142019.0,-0.004001234570728096,-5.533289252835038,-0.7500047683534011,27.41121420224222,28.687827540235773,0.6941590479436144,1.3557494571633768,0.6232512062295044,0.040455420857270497,14.308850900395932,0.490001678466804,-0.5557488868805294,-1.171501350402842,-2.7484576512771213,0.4054549504714373,-1.9599795008399852,-0.3830231999656988,1.5209614204207327,18.91885204323564,-20.19838272152078,0.7884781504371399,9,0.6300010681152415,1.155000686645515,-0.027498245239250707,-0.1999988555908132,-2.3699989318847585,2,-0.08005730912447151,1.1818223853423113,34.990001678466804,-3.941119712778922,34.639999389648445,-43.80064087891966,35.22999954223633,-0.08005730912447151
5546,2021-09-23,34.529998779296875,35.080001831054695,34.509998321533196,34.939998626708984,162651.0,-0.009182201114351196,-1.5333446361208665,2.733304511469277,26.666735739192276,27.343014125051173,0.7812082961004165,1.6193721909285443,0.9768833323087591,0.34894572373987387,15.292985114393016,0.5700035095214986,-0.7107959940902404,-1.40300102233887,-3.1076464674758313,0.3016444227980912,-2.2553237449073507,-0.5506782997703894,1.7191035307277076,1.6215569751281533,-37.44723324923649,0.8523227225684816,9,0.8150005340576172,1.4750003814697266,0.6475009918212891,0.46500015258789773,-2.6499996185302734,3,-0.07558641167887337,-5.533289252835038,34.84999847412109,1.1818223853423113,34.990001678466804,-3.941119712778922,34.639999389648445,-0.07558641167887337
5547,2021-09-24,33.93000030517578,34.549999237060554,33.93000030517578,34.439998626708984,118619.0,-0.017376151037712617,-1.431376362262824,1.2438988081392643,16.197217782195523,25.837341260254732,1.1405867059737176,2.111017057552637,1.5958538254943306,0.934307993413114,16.503808095954962,0.6199989318847727,-0.9195068140913918,-1.865499496459961,-3.750537464819935,0.01953847190001312,-2.8080184806399515,-0.9229805122799704,2.2045558754025976,0.0,-33.45008464446072,0.9425189841799885,9,1.2099990844726562,1.8699989318847656,1.4399986267089844,1.0649986267089915,-1.0100021362304759,4,-0.06483939708670905,-1.5333446361208665,34.529998779296875,-5.533289252835038,34.84999847412109,1.1818223853423113,34.990001678466804,-0.06483939708670905
5548,2021-09-27,33.720001220703125,34.220001220703125,33.689998626708984,34.220001220703125,147410.0,-0.006189186047269812,1.1200103759765625,0.9803953834531351,15.470896701315482,24.678628430891415,1.2062257536344134,2.1974018409526153,1.8453423296440548,1.128620499651646,17.648575829260654,0.5300025939941406,-1.0667473401267529,-1.9254985809326186,-3.9713668259494526,0.12036966408421534,-2.9484327034410356,-0.9025644584242016,2.238190489843049,1.818337348394823,-27.594934392687552,1.022934122508416,9,1.299997329711914,1.9599971771240234,1.8774986267089844,1.519998550415039,-0.9300003051757812,0,-0.06791224296045839,-1.431376362262824,33.93000030517578,-1.5333446361208665,34.529998779296875,-5.533289252835038,34.84999847412109,-0.06791224296045839
5549,2021-09-28,33.43000030517578,33.939998626708984,33.290000915527344,33.939998626708984,246100.0,-0.008600264087454734,1.549019021190339,1.0199966430664062,12.311077935089358,22.11209701591409,1.3216806763101303,2.3578374756210962,2.1671189527051666,1.411148563277962,18.750398101156012,0.6499977111816406,-1.1888388272710344,-2.056499481201172,-4.273849548409359,0.1608505860070153,-3.1651745148052655,-0.9478244475970783,2.3013720969866753,6.829241061044483,-17.096385392612675,1.1086750336040947,9,1.3899993896484375,2.049999237060547,2.302499771118164,1.9449996948242188,-0.7900009155273366,1,-0.05743344477315726,1.1200103759765625,33.720001220703125,-1.431376362262824,33.93000030517578,-1.5333446361208665,34.529998779296875,-0.05743344477315726
5550,2021-09-29,33.490001678466804,33.81999969482422,33.27000045776367,33.5,151853.0,0.0017948361574418037,-1.4444369092527445,0.0196046165468509,14.617252131491085,21.20275817304006,1.0735850892115906,2.1505553610129695,2.1180015331161,1.3485778650238984,19.837211654602434,0.5499992370605469,-1.2060812857926066,-1.8329982757568288,-4.135564740705924,0.46956818919226606,-2.9842815082313763,-0.6817150432822814,1.9484061452994368,12.154754352650924,-10.2920911232212,1.1512832324745472,9,1.3199977874755788,1.9799976348876882,2.3349981307983327,1.9299983978271413,-1.0,2,-0.03314423871961969,1.549019021190339,33.43000030517578,1.1200103759765625,33.720001220703125,-1.431376362262824,33.93000030517578,-0.03314423871961969
5551,2021-09-30,33.61999893188477,33.77000045776367,33.279998779296875,33.650001525878906,209100.0,0.0038816735414364256,2.6296359089560464,3.0007630675328985,18.40196701445359,20.23887404571422,0.810962601901501,1.8798763539977088,1.973221032647281,1.2290357809508166,21.146146772559497,0.4900016784667969,-1.2118844654455359,-1.5525009155273395,-3.8886048909319655,0.7836030598772865,-2.7205529032296525,-0.3844489278250265,1.5148318606411095,27.343656867654126,3.0269359046036897,1.168051987702313,9,0.7350006103515554,1.7250003814697195,2.3949995040893484,1.9549999237060476,0.38000106811522727,3,-0.03390837078722464,-1.4444369092527445,33.490001678466804,1.549019021190339,33.43000030517578,1.1200103759765625,33.720001220703125,-0.03390837078722464
5552,2021-10-01,33.22999954223633,33.509998321533196,33.040000915527344,33.400001525878906,156291.0,-0.011600220167722108,1.4102704553235708,5.666242848062372,20.320882886926228,19.87536095531115,0.9917167687530082,2.1277250223961204,2.340376683836922,1.6153532939214799,23.303240943364568,0.579998016357429,-1.3053191790357133,-1.7830003738403306,-4.194848945720864,0.6288481980402025,-2.9889246597806007,-0.5770760879000605,1.6437550034228465,16.101574370413474,-6.24613753954441,1.2059242859402677,10,0.9600009918212891,1.9300003051757812,2.8874998092651367,2.344999313354492,1.0600013732910156,4,-0.040625952454613645,2.6296359089560464,33.61999893188477,-1.4444369092527445,33.490001678466804,1.549019021190339,33.43000030517578,-0.040625952454613645
5553,2021-10-04,33.15999984741211,33.720001220703125,32.86999893188477,33.110000610351555,294790.0,-0.002106521089031199,-2.207540108106611,-0.29410972736456553,20.05280178596074,19.050005130985166,0.9272064171882946,2.0134877398957727,2.389472115128001,1.669890027143623,25.109593117155,0.8500022888183523,-1.3329429538274127,-1.6704999923706083,-4.062111813772731,0.7211118290315142,-2.8663059030716695,-0.4746940816695471,1.4203541174259726,27.10289703166508,6.726261762182791,1.195805910701062,10,0.9449996948242188,1.914999008178718,2.9574995040893555,2.414999008178711,1.279998779296875,0,-0.007237686356187822,1.4102704553235708,33.22999954223633,2.6296359089560464,33.61999893188477,-1.4444369092527445,33.490001678466804,-0.007237686356187822
5554,2021-10-05,33.36999893188477,33.669998168945305,33.060001373291016,33.220001220703125,140662.0,0.006332903662213063,-1.5957453716103491,2.999999999999716,24.371869410946374,18.712300154174518,0.5176836516889267,1.6162100652618037,2.1612226244028605,1.4416600508763722,26.50342194174674,0.6099967956542898,-1.3931580528622263,-1.2890008926391516,-3.5755737667849274,0.9975719815066242,-2.4322873297120395,-0.14571445556626372,0.9024911270217117,52.63153667928901,33.66256003362594,1.1432864370728888,10,0.6050014495849609,1.7049999237060547,2.8600006103515554,2.2049999237060476,0.8899993896484233,1,-0.01738082214330683,-2.207540108106611,33.15999984741211,1.4102704553235708,33.22999954223633,2.6296359089560464,33.61999893188477,-0.01738082214330683
5555,2021-10-06,32.56999969482422,33.189998626708984,32.360000610351555,33.189998626708984,212841.0,-0.02397360691241024,1.677417568557019,-4.133389283080092,22.14614119079522,18.21001187101929,1.0731014488804789,2.18566928073065,2.9310424657007275,2.2289699661155566,28.354210869673828,1.0099983215332173,-1.40868419490576,-1.8715002059936552,-4.07869692099414,0.33569650900683,-2.9750985634939013,-0.767901848493409,1.4500419612183606,14.893553702015724,-2.6438322579690787,1.1035983575002428,10,0.8850002288818359,2.25,3.7574996948242188,3.0049991607666016,1.8800010681152273,2,0.002149207721219293,-1.5957453716103491,33.36999893188477,-2.207540108106611,33.15999984741211,1.4102704553235708,33.22999954223633,0.002149207721219293
5556,2021-10-07,32.459999084472656,32.889999389648445,32.290000915527344,32.889999389648445,178758.0,-0.003377359882783315,1.7906885967246264,0.6935500741406264,17.564400927319966,18.36192110936645,0.9594946667679025,2.0810295320217733,3.0199241279155444,2.3326980110685156,30.89920689629334,0.5999984741211009,-1.476604671629886,-1.777500724792482,-3.9213278774989178,0.366326427913954,-2.8494143011457,-0.705587148439264,1.2280343624317211,11.887981305319768,-2.1731792437011865,1.0719135763532166,10,0.7950019836425781,2.325000762939453,3.90000057220459,3.114999771118164,2.5400009155273438,3,0.000924294357374178,1.677417568557019,32.56999969482422,-1.5957453716103491,33.36999893188477,-2.207540108106611,33.15999984741211,0.000924294357374178
5557,2021-10-08,32.419998168945305,32.810001373291016,32.360000610351555,32.540000915527344,306373.0,-0.0012323141298696827,-2.750039736783383,0.27907595677863545,20.16128370673617,18.883075221079856,0.8524172240738537,1.9193664347275572,3.0430639166683804,2.3630963411723798,33.79999500269189,0.45000076293946023,-1.5484991399947887,-1.6270015716552777,-3.7013271864382205,0.4473240431276686,-2.6641643790467526,-0.5898387642638028,0.9884287716836653,9.090715082188872,-6.193099587028042,1.0371628073914725,10,0.6950016021728587,2.365001678466804,3.9400014877319407,3.155000686645515,3.0500030517578196,4,0.04873540778198304,1.7906885967246264,32.459999084472656,1.677417568557019,32.56999969482422,-1.5957453716103491,33.36999893188477,0.04873540778198304
5558,2021-10-11,31.989999771118164,32.52000045776367,31.979999542236328,32.400001525878906,251969.0,-0.013263368973260192,-1.5116192419437113,3.416603089833862,10.526262954294637,18.684762445436,1.1300439562160918,2.189095563330355,3.445698866404584,2.7767427537486498,35.034463412242935,0.5400009155273438,-1.6140164720826746,-1.8839999198913588,-4.041126847044488,0.2731270072617704,-2.9625633834679235,-0.8054364563147942,1.1947419644904826,0.5917300004740185,-12.726630908242187,1.0785634635765644,10,0.9099998474121094,2.6399993896484375,4.369999885559082,3.5849990844726562,3.3599987030029297,0,0.07189750424711505,-2.750039736783383,32.419998168945305,1.7906885967246264,32.459999084472656,1.677417568557019,32.56999969482422,0.07189750424711505
5559,2021-10-12,32.0,32.259998321533196,31.65999984741211,31.78000068664551,189680.0,0.00031260484380690734,-1.6086833932487987,-0.5365813945915181,11.17162318216954,18.30191478440027,1.0011476419454723,2.0121149959475204,3.4001501857459786,2.7533164791146874,36.41537257893448,0.5999984741210866,-1.583324787568003,-1.7024996757507296,-3.8840093210833047,0.4790099695818455,-2.7932544984170136,-0.6117448530844456,0.9437932969341816,22.222249925201954,9.215238724929996,1.090754822666287,10,0.7150001525878906,2.469999313354492,4.359999656677246,3.5749988555908203,3.229999542236328,1,0.07624995708465576,-1.5116192419437113,31.989999771118164,-2.750039736783383,32.419998168945305,1.7906885967246264,32.459999084472656,0.07624995708465576
5560,2021-10-13,31.81999969482422,32.09999847412109,31.739999771118164,32.009998321533196,129444.0,-0.005625009536743164,-1.0571444141689386,-0.8636328169026112,11.61468909092315,17.54777279289689,1.0273867397698666,2.012556195935616,3.5762720535420414,2.9206237824686383,37.97295430337383,0.3599987030029226,-1.5349838261846855,-1.7029999732971177,-3.883729926771693,0.47772998017745394,-2.7933649500344018,-0.6126349965598337,0.867034912205547,13.008122516956725,-1.3796254882398316,1.0903649767372858,10,0.8700008392333984,2.5349998474121094,4.477499961853027,3.7549991607666016,3.1100006103515625,2,0.07668129007260371,-1.6086833932487987,32.0,-1.5116192419437113,31.989999771118164,-2.750039736783383,32.419998168945305,0.07668129007260371
5561,2021-10-14,32.080001831054695,32.240001678466804,31.899999618530273,31.959999084472656,278967.0,0.008171028872535402,-1.8333306842565957,-0.6315979681571474,21.003146229726624,17.623579830985822,0.5877739440399807,1.6040307002878436,3.2834171664956315,2.655858210832868,38.93900691689735,0.42000198364258523,-1.4368742306504316,-1.2964980125427203,-3.4501169329564974,0.8571209078710531,-2.373307472749609,-0.21968855233583184,0.4016258240515427,36.52186316201557,19.475004728159895,1.0768094602068874,10,0.6099987030029226,2.164999008178704,4.202497482299798,3.4949970245361257,2.5,3,0.07387776797414336,-1.0571444141689386,31.81999969482422,-1.6086833932487987,32.0,-1.5116192419437113,31.989999771118164,0.07387776797414336
5562,2021-10-15,32.40999984741211,32.43000030517578,31.989999771118164,32.25,130509.0,0.010286720621005774,3.399988555951859,1.3333015449169532,30.211445022219934,18.752317968347956,0.14441329348012744,1.1087808149911993,2.945000675556372,2.3204125807403813,40.53149019610661,0.4400005340576172,-1.3647026266222753,-0.8255000114440918,-2.8324298402365713,1.1814298173483877,-1.8289649258403315,0.17796490295214795,-0.75,87.20924043221376,65.41731456574664,1.0034649143962397,10,0.25499916076660156,1.7299995422363281,3.872499465942383,3.164999008178711,2.5900001525878906,4,0.07991361199573399,-1.8333306842565957,32.080001831054695,-1.0571444141689386,31.81999969482422,-1.6086833932487987,32.0,0.07991361199573399
5563,2021-10-18,32.040000915527344,32.400001525878906,31.95000076293945,32.31999969482422,98417.0,-0.011416196656178323,1.045446663892373,-1.7499940395298381,29.498507314888656,19.32194440211932,0.37865220988550874,1.3428560574526074,3.2801863460495255,2.6841941137220715,41.62110573623317,0.4599990844726598,-1.3433835941313248,-1.0654990196228056,-3.0256544400070737,0.8946564007614626,-2.0455767298149397,-0.0854213094306715,-0.36460105895996264,49.35075872797262,24.605911522740065,0.9800777101921347,10,0.3849983215332031,1.9649982452392578,4.227499008178711,3.5349979400634766,2.1899986267089844,0,0.10705368936220983,3.399988555951859,32.40999984741211,-1.8333306842565957,32.080001831054695,-1.0571444141689386,31.81999969482422,0.10705368936220983
5564,2021-10-19,31.899999618530273,32.110000610351555,31.78000068664551,32.040000915527344,139442.0,-0.004369578433102372,1.3571365317675383,0.5000068119891008,27.089277773533155,19.871181800201317,0.32207515344082793,1.306476393077709,3.36981223758562,2.8188571869472696,42.73548983241747,0.32999992370604403,-1.3267551483774014,-1.0510002136230483,-2.8675888382929173,0.7655884110468207,-1.9592945259579864,-0.14270590128811023,-0.20950775299072433,23.1883657351994,-3.01895980204014,0.9082943123349353,10,0.375,2.104999542236328,4.007499694824219,3.674999237060547,2.3799991607666016,1,0.10815043563783511,1.045446663892373,32.040000915527344,3.399988555951859,32.40999984741211,-1.8333306842565957,32.080001831054695,0.10815043563783511
5565,2021-10-20,32.060001373291016,32.09000015258789,31.76000022888184,31.899999618530273,223758.0,0.005015729049344442,2.00000866979354,-1.1428590891132273,27.71432059151789,20.99895065177886,0.09177321241460135,0.9768200384051795,3.1770194137284307,2.6623769904721755,44.121015853996404,0.32999992370605113,-1.303293388061249,-0.7514986038207994,-2.3719891610577477,0.8689919534161525,-1.5617438824392735,0.058746674797674814,-0.3547193389587413,44.77628511157959,17.93969559991178,0.8102452786184758,10,0.17499923706054688,1.944997787475586,3.8474979400634766,3.5149974822998047,2.0999984741210938,2,0.09887704407855136,1.3571365317675383,31.899999618530273,1.045446663892373,32.040000915527344,3.399988555951859,32.40999984741211,0.09887704407855136
5566,2021-10-21,31.920000076293945,32.22999954223633,31.809999465942386,31.920000076293945,155160.0,-0.004366852495324758,-2.8181613261202187,0.0,29.846173890231952,22.07504956105617,0.16440969511126013,0.960506794997471,3.2787029905969547,2.8086342278981817,45.12872927196838,0.42000007629394176,-1.3202722637496649,-0.7609999656677218,-2.2100926108124597,0.6880926794770161,-1.4855462882400943,-0.03645364309535282,-0.20022367654480178,23.880571521295,-4.135721408014671,0.7245463225723698,10,0.1700000762939453,2.0849990844726562,3.987499237060547,3.654998779296875,1.3500003814697266,3,0.09429825255913071,2.00000866979354,32.060001373291016,1.3571365317675383,31.899999618530273,1.045446663892373,32.040000915527344,0.09429825255913071
5567,2021-10-22,31.729999542236328,32.110000610351555,31.6200008392334,32.110000610351555,168013.0,-0.005952397669282128,1.5789389148220758,-100.0,28.783395553221297,24.1036198498258,0.2751789304558372,1.0300491865863464,3.426098406978909,3.000815633761313,45.76387150990868,0.48999977111815696,-1.2624923660714842,-0.8410004615783677,-2.2233539256031847,0.5413530024464492,-1.5321771935907762,-0.14982372956595924,0.7000007629394531,14.102385406350487,-13.449904020081119,0.6911767320124091,10,0.2950010299682617,2.255000114440918,4.177499771118164,3.844999313354492,1.2900009155273438,4,0.08982043271146867,-2.8181613261202187,31.920000076293945,2.00000866979354,32.060001373291016,1.3571365317675383,31.899999618530273,0.08982043271146867
5568,2021-10-25,31.43000030517578,31.8700008392334,31.35000038146973,31.8700008392334,199842.0,-0.009454750752870722,1.363635575476712,1.1578928876173484,21.96536125483584,25.302924080122054,0.5446659395467179,1.2118215454352068,3.672035701791472,3.2912140815905104,46.33742696904538,0.5200004577636683,-1.1846163120962885,-1.0264996528625474,-2.3873238248730786,0.3343245191479802,-1.7069117388678094,-0.3460875668572818,0.9838000106811506,9.090909090908724,-14.657450406186321,0.6804120860052641,10,0.46000003814697266,1.9649991989135742,4.477499008178711,4.144998550415039,1.720001220703125,0,0.1135857352898697,1.5789389148220758,31.729999542236328,-2.8181613261202187,31.920000076293945,2.00000866979354,32.060001373291016,0.1135857352898697
5569,2021-10-26,31.51000022888184,31.6299991607666,31.3700008392334,31.45000076293945,276161.0,0.0025453363960954434,-1.3636284820058435,-0.1363622570842905,30.656969366211243,27.41873299959851,0.4334297897748094,1.0335979278495735,3.533920285705971,3.2125194109186133,46.63976693064472,0.2599983215332031,-1.1374935131705755,-0.8504997253417947,-2.19293195047619,0.49193249979260045,-1.5217158379089888,-0.17928361277459715,0.8612480895996022,18.181818181818254,-6.410397540527633,0.6712161125671972,10,0.3800001144409144,1.835000038146969,4.339999198913571,4.064998626708981,2.0599994659423793,1,0.0863217801839733,1.363635575476712,31.43000030517578,1.5789389148220758,31.729999542236328,-2.8181613261202187,31.920000076293945,0.0863217801839733
5570,2021-10-27,32.380001068115234,34.68000030517578,31.36000061035156,31.51000022888184,659522.0,0.027610308883335266,-4.675212783473531,14.500143052418988,48.85717244047716,30.513624800793014,-0.389769507904262,0.08029141583964616,2.5876353656549185,2.3428286156844678,45.96893048845575,3.3199996948242223,-0.9866568524401167,0.07500114440917827,-1.1581455712612936,1.3081478600796501,-0.5415722134260577,0.6915745022444142,-1.0300006866455043,30.930952259578053,4.536273177857655,0.616573357835236,10,0.6349992752075195,0.9649991989135742,3.414999008178711,3.194997787475586,0.48999786376953836,2,0.058678123795757875,-1.3636284820058435,31.51000022888184,1.363635575476712,31.43000030517578,1.5789389148220758,31.729999542236328,0.058678123795757875
5571,2021-10-28,32.47999954223633,32.630001068115234,31.979999542236328,32.400001525878906,350123.0,0.0030882789012494083,2.4210510465291373,0.09195165423968152,50.842715591926236,32.80598819742705,-0.4772492286243164,-0.11540906256657024,2.4128763087656893,2.2354218947943707,45.26184121135504,0.6500015258789062,-0.8365387155785555,0.23199958801269815,-0.8400877955827752,1.3040869716081716,-0.30404410378503854,0.7680432798104349,-1.1199989318847692,33.93390950919272,5.129376044436089,0.5360436917977375,10,0.5350008010864258,0.735001564025886,3.2624998092651367,3.094999313354492,0.4200019836425781,3,0.0517241480558257,-4.675212783473531,32.380001068115234,-1.3636284820058435,31.51000022888184,1.363635575476712,31.43000030517578,0.0517241480558257
5572,2021-10-29,31.8799991607666,32.27000045776367,31.8799991607666,32.27000045776367,316504.0,-0.01847291840905041,1.0,-4.875137094082304,48.52546231430213,34.92009430847298,0.04432562694683284,0.39870900039967694,2.9115493692605128,2.817424262142829,44.276232017435156,0.6000003814697266,-0.6891200092211918,-0.3005007743835435,-1.2780907532748316,0.677089204507741,-0.7892957638291875,0.18829421506210053,-0.5199985504150426,15.915879622814549,-15.777546191720512,0.48879498944564254,10,1.1350011825561523,1.1350011825561523,3.7950000762939453,3.6949996948242188,1.180002212524414,4,0.043601045595625054,2.4210510465291373,32.47999954223633,-4.675212783473531,32.380001068115234,-1.3636284820058435,31.51000022888184,0.043601045595625054
5573,2021-11-01,32.919998168945305,32.959999084472656,31.940000534057614,32.09000015258789,281090.0,0.03262230349926076,1.241755431752547,-2.1281929643522433,59.66384197543522,38.539490330906546,-0.9585167615797587,-0.6958698477960468,1.776350253491529,1.769283851126474,43.92429475450174,1.0799999237060547,-0.5829479655361993,0.7514983177185002,-0.18028523652660056,1.683281871963601,0.2856065405959498,1.2173900948410505,-1.4935975646972608,46.98788259004164,13.514108288883186,0.46589177712254987,11,0.09500217437744851,0.09500217437744851,2.550001144409187,2.655000686645515,0.14000320434571023,0,0.003037736767333765,1.0,31.8799991607666,2.4210510465291373,32.47999954223633,-4.675212783473531,32.380001068115234,0.003037736767333765
5574,2021-11-02,32.790000915527344,33.18000030517578,32.61999893188477,32.889999389648445,322161.0,-0.003948883980819717,-1.5454466638924067,-0.1204803772422986,60.297254875281276,42.15981636243581,-0.7699665068247512,-0.644601568031149,1.8028382625313668,1.891897872308519,43.62681336997727,0.5600013732910085,-0.5345466257181357,0.650500965118411,-0.15079948565862367,1.4518014158954458,0.2498507397298937,1.0511511905069284,-1.2985283172607431,43.072302307892116,6.720194712105098,0.4006502253885174,11,0.22499942779541016,0.22499942779541016,2.55999755859375,2.7849979400634766,0.6599998474121023,1,0.010978975306496164,1.241755431752547,32.919998168945305,1.0,31.8799991607666,2.4210510465291373,32.47999954223633,0.010978975306496164
5575,2021-11-03,32.639999389648445,32.84999847412109,32.22999954223633,32.799999237060554,257470.0,-0.004574611823443653,3.769253341550124,1.6000228885327314,56.086932003828004,45.07545615283537,-0.5912124999595747,-0.5155178207427937,1.8383611177890131,2.030694866721497,42.53030232075846,0.6199989318847585,-0.45426430021700526,0.49699945449830096,-0.3127849378389982,1.3067838468356037,0.09210725832964783,0.9018916506669505,-1.0847562372436599,58.46150460330905,21.216666536015296,0.40489219616865124,11,0.3750009536743093,0.3750009536743093,2.510000228881829,2.8400001525878835,0.8199996948242116,2,0.02849265694136993,-1.5454466638924067,32.790000915527344,1.241755431752547,32.919998168945305,1.0,31.8799991607666,0.02849265694136993
5576,2021-11-04,32.490001678466804,32.740001678466804,32.360000610351555,32.72999954223633,112715.0,-0.004595518198116544,1.9230611226854744,1.4999880790596318,50.9049984637639,47.53341203178455,-0.3932070292577521,-0.3827826061591608,1.9065280800202586,2.173611549166175,41.32154349508089,0.3800010681152486,-0.34926731209612427,0.3455016136169533,-0.4668624299080619,1.1578656571419685,-0.06068040814555786,0.7516836353794609,-0.8722633830066009,46.92322928511224,15.337668402548147,0.4061820217625077,11,0.5249986648559499,0.5249986648559499,2.6499977111816335,2.979997634887688,0.43999862670897727,3,0.011695821292302844,3.769253341550124,32.639999389648445,-1.5454466638924067,32.790000915527344,1.241755431752547,32.919998168945305,0.011695821292302844
5577,2021-11-05,34.0,34.15999984741211,33.31999969482422,33.919998168945305,826029.0,0.04647578465759117,3.199984741269145,-0.33334392980898503,67.62589878698071,52.606805090911756,-1.7291855771251292,-1.8639053629766096,0.318307704732824,0.6644425322153253,40.496146649264745,1.6699981689453054,-0.21340961931385038,1.7764998435974135,0.6178387854941292,2.935160901700698,1.1971693145457678,2.3558303726490557,-2.3210164643454867,92.79279743693506,60.83317819105984,0.5793305290516424,11,-0.9799995422363281,-0.9849996566772461,0.8499994277954102,1.4699993133544922,0.15000152587890625,4,-0.032352896297679234,1.9230611226854744,32.490001678466804,3.769253341550124,32.639999389648445,-1.5454466638924067,32.790000915527344,-0.032352896297679234
5578,2021-11-08,34.290000915527344,34.490001678466804,33.950000762939446,34.009998321533196,393748.0,0.00852943869198075,-1.7000200272752166,3.4999523173753264,70.9282178507211,57.08138825585729,-1.755434246534584,-2.079371533828926,-0.0494477442301644,0.3637129190342776,39.41810490270226,0.540000915527358,-0.06384850029311906,1.951500701904294,0.47692628906474965,3.426075114743835,1.2142134954845218,2.6887879083240662,-2.550997044482404,91.15041708442597,55.6820149471813,0.7372872064197712,11,-1.2700004577636719,-1.2750005722045898,0.38499927520751953,1.0649986267089844,-0.28000259399414773,0,-0.03587050187797913,3.199984741269145,34.0,1.9230611226854744,32.490001678466804,3.769253341550124,32.639999389648445,-0.03587050187797913
5579,2021-11-09,34.439998626708984,34.740001678466804,33.950000762939446,34.459999084472656,392488.0,0.004374386327698154,1.7241145713439923,-0.07142954455661185,70.87719403916036,59.52805732237765,-1.6160484316835735,-2.1472907266070678,-0.2735139413831149,0.19959838784687634,38.11622564296058,0.790000915527358,0.12606986170841594,1.9794984817504897,0.24245382935843907,3.716543134142544,1.1109761555544608,2.848020807946515,-2.642174826981428,88.04769735342279,51.53604682127866,0.8685223261960268,11,-1.1299982070922852,-1.3949975967407156,0.15000057220458984,0.8299999237060547,-0.4099998474121094,1,-0.04006960825915218,-1.7000200272752166,34.290000915527344,3.199984741269145,34.0,1.9230611226854744,32.490001678466804,-0.04006960825915218
5580,2021-11-10,34.259998321533196,34.59999847412109,34.139999389648445,34.5,274030.0,-0.005226489905728271,1.09091145539825,11.99980926950255,70.38328788144119,61.69923202121264,-1.2754533579988134,-1.8710488377445458,-0.17603648755773804,0.3786622605828569,36.743991210317965,0.45999908447264204,0.38549977051877704,1.6774982452392493,-0.2066496306689629,3.561646121147465,0.7354243072851432,2.6195721831933554,-2.3444874066560715,79.83180077672283,39.998894239522556,0.9420739379541075,11,-0.9499979019164968,-1.2149972915649272,0.2650012969970845,1.010000228881843,0.4700012207031321,2,-0.023642661946210564,1.7241145713439923,34.439998626708984,-1.7000200272752166,34.290000915527344,3.199984741269145,34.0,-0.023642661946210564
5581,2021-11-11,34.450000762939446,34.549999237060554,34.200000762939446,34.330001831054695,149668.0,0.005545897569026792,1.1875186266912952,-0.4999920527695358,73.69341498832,64.49567120721463,-1.292549146104136,-1.975687670995029,-0.4438645365741962,0.19328957787836742,35.643169693076885,0.34999847412110796,0.6114582911623998,1.7490007400512653,-0.2935349579255728,3.7915364380281034,0.7277328910628498,2.7702685890396843,-2.421510217518737,79.57742884390568,34.982429076821234,1.0212678489884186,11,-1.109999656677239,-1.4049997329711772,-0.3125009536743093,0.5649986267089915,0.7500000000000071,3,-0.02873734852081078,1.09091145539825,34.259998321533196,1.7241145713439923,34.439998626708984,-1.7000200272752166,34.290000915527344,-0.02873734852081078
5582,2021-11-12,35.0,35.15999984741211,34.27000045776367,34.459999084472656,357065.0,0.015965144408711662,1.0697645535033091,4.500047684140788,79.79969316811885,66.73298800640171,-1.5124882003245617,-2.4471693928209746,-1.0601328806009747,-0.34851532923978823,35.103133369380025,0.8899993896484375,0.7433282256013456,2.1694999694824233,-0.11002385527545044,4.449023794240301,1.0297380571034864,3.30926188186136,-2.8630490092574448,86.77686210962385,36.13386419198624,1.1397619123789382,11,-1.3050003051757812,-1.744999885559082,-0.9799995422363281,-0.020000457763671875,-0.6399993896484446,4,-0.05914284842354911,1.1875186266912952,34.450000762939446,1.09091145539825,34.259998321533196,1.7241145713439923,34.439998626708984,-0.05914284842354911
5583,2021-11-15,35.470001220703125,35.540000915527344,34.84999847412109,34.84999847412109,175083.0,0.013428606305803559,-1.2258044668676271,1.1481512878113695,81.03451316983343,69.03712781690751,-1.768733220949457,-2.790076780230649,-1.6048809709810712,-0.8097414473601248,34.58584371068599,0.6900024414062571,0.8859740326413927,2.468001174926755,-0.0633150917322709,4.999317441585781,1.2023430415972456,3.733659308256268,-3.1516672985603975,95.59750389267029,39.160980402320796,1.2656581333295125,11,-1.585000991821289,-2.02500057220459,-1.5200014114379883,-0.4900016784667969,-0.7600021362304688,0,-0.037214537620420485,1.0697645535033091,35.0,1.1875186266912952,34.450000762939446,1.09091145539825,34.259998321533196,-0.037214537620420485
5584,2021-11-16,35.349998474121094,35.91999816894531,35.34000015258789,35.529998779296875,168054.0,-0.003383217999778032,-4.800068665598535,-0.2903217867470588,76.37654400455331,71.29152915032144,-1.3940002902558177,-2.527966615159322,-1.5622382069280576,-0.6820513167084101,33.96491714356588,0.5799980163574219,1.1017082395036937,2.1754984855651855,-0.5054081470766789,4.85640511820705,0.8350451692442533,3.5159518018861178,-2.7739311925075967,67.97752327395533,7.971244193876615,1.3404533163209325,11,-1.2099990844726562,-1.7149991989135742,-1.5849990844726562,-0.5249996185302734,-0.37999725341796875,1,-0.03790665376036384,-1.2258044668676271,35.470001220703125,1.0697645535033091,35.0,1.1875186266912952,34.450000762939446,-0.03790665376036384
5585,2021-11-17,35.22999954223633,35.400001525878906,34.86999893188477,35.380001068115234,181142.0,-0.0033945951079068504,4.5789029874718175,0.8333403975755521,74.33629304448755,73.8950063259574,-0.9699771857091832,-2.274939959351606,-1.5264571670002098,-0.5557830901015919,33.00689511871801,0.5300025939941335,1.19171825502508,1.8969996452331515,-0.8795947702590752,4.673594060725378,0.5087024374870381,3.2852968529792648,-2.3195391718896516,59.883740271953,-3.279220132738992,1.3882972077461138,11,-0.6100006103515625,-1.5950002670288086,-1.6374998092651367,-0.5650005340576172,-0.43000030517577414,2,-0.03406190117887464,-4.800068665598535,35.349998474121094,-1.2258044668676271,35.470001220703125,1.0697645535033091,35.0,-0.03406190117887464
5586,2021-11-18,34.93000030517578,35.25,34.75,35.09999847412109,255265.0,-0.008515448224768907,1.127654048438413,1.1333095976806402,78.50470188478259,75.10376222571315,-0.3212483615203894,-1.8317939068466345,-1.3036479082618087,-0.25662422513106264,32.305656487046974,0.5,1.2951014614870573,1.446500396728517,-1.3339142011010736,4.226914994558108,0.056293097813721715,2.8367076956433124,-1.7185861549692447,40.000046238818875,-27.93563555066813,1.3902072989147956,11,0.0049991607666015625,-1.2950010299682617,-1.4075002670288086,-0.2650012969970703,-0.020000457763671875,3,-0.005725758980592355,4.5789029874718175,35.22999954223633,-4.800068665598535,35.349998474121094,-1.2258044668676271,35.470001220703125,-0.005725758980592355
5587,2021-11-19,34.580001831054695,35.02000045776367,34.560001373291016,34.990001678466804,185738.0,-0.010019996308709644,-1.04443690925268,2.4117897854771675,67.81121325485658,74.7574283817282,0.13373965555838652,-1.3252806565805315,-1.026504115637131,0.08745638489421026,31.253959247793965,0.45999908447265625,1.4429490588442988,0.9540018081665096,-1.7387673642197328,3.6467709805527555,-0.39238277802661514,2.3003863943596343,-1.0977292789742776,1.4706253593823155,-66.25975055014221,1.3463845861931227,11,0.3549976348876882,-0.9450025558471751,-1.1125011444091868,0.08499717712401633,0.4099998474121094,4,0.017929407144448684,1.127654048438413,34.93000030517578,4.5789029874718175,35.22999954223633,-4.800068665598535,35.349998474121094,0.017929407144448684
5588,2021-11-22,35.0,35.06999969482422,34.43000030517578,34.43000030517578,276545.0,0.012145695393460665,-1.2456130957957998,-1.390243675508704,72.32323683813041,74.91809980383599,-0.19551419672976778,-1.5432324592791744,-1.4908331172660354,-0.33288407759224015,29.79821226335574,0.6399993896484375,1.6627164596578012,1.195499992370607,-1.353823711990735,3.7448236967319453,-0.07916185981006407,2.470161844551278,-1.273954886233092,38.25506792219031,-31.24794789695443,1.2746618521806699,11,0.029998779296875,-1.3650007247924805,-1.5975008010864258,-0.33500099182128906,-0.060001373291015625,0,-0.018285696847098465,-1.04443690925268,34.580001831054695,1.127654048438413,34.93000030517578,4.5789029874718175,35.22999954223633,-0.018285696847098465
5589,2021-11-23,34.22999954223633,35.009998321533196,34.220001220703125,34.880001068115234,212178.0,-0.022000013078962044,-1.3582067457696387,-1.1403541647147006,64.2729024114794,74.23916808495133,0.6052094902753495,-0.5892177696575516,-0.7743801973375071,0.4367639395615157,28.140216268157147,0.789997100830071,1.648004628670833,0.28949956893920614,-2.0237071238409783,2.6027062617193906,-0.8671037774508861,1.4461029153292984,-0.2845591229515776,0.8473151650341061,-67.15858610767933,1.1566033463900913,11,0.8299999237060547,-0.5950002670288086,-1.015000343322754,0.4349994659423828,0.7099990844726562,1,0.014022773843279213,-1.2456130957957998,35.0,-1.04443690925268,34.580001831054695,1.127654048438413,34.93000030517578,0.014022773843279213
5590,2021-11-24,34.279998779296875,34.400001525878906,34.02000045776367,34.22999954223633,242067.0,0.001460684713093574,1.6206542756797284,-0.07692172259586605,66.36195566440966,73.42456149340575,0.6239619369008125,-0.5160328429930132,-0.8778052377825531,0.3865397213719888,29.069038691324433,0.3800010681152344,1.5875398399901641,0.24449892044067667,-1.9519814103953905,2.440979251276744,-0.8537412449773569,1.3427390858587103,1.6399993896484375,21.138082788265613,-47.48841003799526,1.098240165418034,11,0.6900005340576172,-0.6449995040893555,-1.1399993896484375,0.38500022888183594,0.5900001525878977,2,0.020128426662108678,-1.3582067457696387,34.22999954223633,-1.2456130957957998,35.0,-1.04443690925268,34.580001831054695,0.020128426662108678
5591,2021-11-25,34.15999984741211,34.419998168945305,33.97999954223633,34.310001373291016,116298.0,-0.0035005523966715746,1.3784023424612868,-3.0000762951094835,51.96078339708306,70.331349296624,0.7805850290163363,-0.27797090785939815,-0.8008328140552905,0.5142358750685005,30.024557581005908,0.43999862670897727,1.5123121965507238,0.0404999732971163,-2.0304162601704547,2.1114162067646873,-0.9949581434366692,1.0759580900309018,1.721998367309567,16.513787153921264,-47.029384904435034,1.0354581167337862,11,0.7899990081787109,-0.5250005722045898,-1.0399999618530273,0.5049991607666016,0.5699996948242188,3,0.018735345213911847,1.6206542756797284,34.279998779296875,-1.3582067457696387,34.22999954223633,-1.2456130957957998,35.0,0.018735345213911847
5592,2021-11-26,33.27000045776367,34.15999984741211,33.200000762939446,33.59999847412109,516801.0,-0.026053846417562587,-3.085125033480147,2.199964396520984,39.10255103995409,65.67224239330406,1.56383032263971,0.7604941716080162,0.027818701383566236,1.4077933780627063,30.755749718526136,0.9599990844726634,1.4289131964045225,-0.918999481201169,-2.753234003983927,0.9152350415815889,-1.8361167425925515,-0.001882219809786534,2.535917810058592,3.7433013265773973,-53.981725252881034,0.9171172613913791,11,1.289999008178711,0.36499881744384766,-0.22250080108642578,1.394998550415039,1.3999977111816335,4,0.04929363892646821,1.3784023424612868,34.15999984741211,1.6206542756797284,34.279998779296875,-1.3582067457696387,34.22999954223633,0.04929363892646821
5593,2021-11-29,33.02000045776367,33.400001525878906,32.919998168945305,33.380001068115234,289086.0,-0.007514277023151106,1.400007629365463,1.0909174980059653,35.14645887467998,61.09112182331814,1.597772921245408,1.073404218861782,0.23132132342910694,1.6535469924210489,30.672060054931173,0.48000335693360086,1.2965205513224376,-1.173999595642087,-2.9941598906968565,0.6461606994126825,-2.0840797431694753,-0.2639194481146987,2.6295627597656264,4.7847981587245885,-47.076153527388364,0.9100801475273856,11,1.1399993896484375,0.6149988174438477,-0.015000343322753906,1.6249990463256836,1.4199981689453125,0,0.0596608477708227,-3.085125033480147,33.27000045776367,1.3784023424612868,34.15999984741211,1.6206542756797284,34.279998779296875,0.0596608477708227
5594,2021-11-30,33.150001525878906,33.610000610351555,32.84999847412109,32.93000030517578,479413.0,0.0039370401669593935,-2.9999598458077528,-0.6111134658585173,38.26641751502699,57.083357875600306,1.2548442956726973,1.0242712676418293,0.044091479750044016,1.518096337595594,30.466966579296816,0.7600021362304688,1.0622899541899784,-1.0619985580444364,-2.830072797250722,0.7060756811618489,-1.9460356776475791,-0.17796143844129375,2.2811964877636726,19.108478348552083,-28.007534419018953,0.8840371196031411,11,0.8999977111816406,0.48999786376953125,-0.5075016021728516,1.3599977493286133,1.2599983215332031,1,0.053996893467190166,1.400007629365463,33.02000045776367,-3.085125033480147,33.27000045776367,1.3784023424612868,34.15999984741211,0.053996893467190166
5595,2021-12-01,33.56999969482422,33.669998168945305,33.18000030517578,33.299999237060554,176254.0,0.012669627439306108,1.0851088006363603,1.2272679983353818,41.129013030741476,52.930503558484624,0.6421401319753386,0.714132711362673,-0.4249215704649032,1.0967919216276698,30.866965571178305,0.5199966430663991,0.7608676829600611,-0.6885004043579102,-2.326640828665113,0.9496400199492925,-1.507570616511508,0.1305698077956876,1.6030783648662137,45.85995927749179,2.732362746902993,0.8190702121536008,12,0.3899993896484375,0.06999969482421875,-0.9524993896484375,0.9399995803833008,1.1599998474121094,2,0.04081021579800592,-2.9999598458077528,33.150001525878906,1.400007629365463,33.02000045776367,-3.085125033480147,33.27000045776367,0.04081021579800592
5596,2021-12-02,32.86999893188477,33.419998168945305,32.639999389648445,33.279998779296875,224121.0,-0.02085197406323991,1.2608705267057037,-1.5185153788553238,29.15848919977155,48.63575644125296,1.1389752100504893,1.5221004634486803,0.22723578542224487,1.7955541378466577,31.178954723981317,0.9300003051757741,0.491852270168593,-1.4075010299682518,-2.9661626129123704,0.15116055297586684,-2.1868318214403075,-0.628170238496196,2.0707711692487223,15.131544274316877,-21.546306478700547,0.7793307914720587,12,0.9850006103515554,1.0299997329711843,0.3100013732910085,1.6400003433227468,2.1300010681152273,3,0.06084575798570979,1.0851088006363603,33.56999969482422,-2.9999598458077528,33.150001525878906,1.400007629365463,33.02000045776367,0.06084575798570979
5597,2021-12-03,32.900001525878906,33.150001525878906,32.68000030517578,33.029998779296875,259884.0,0.0009127652865552616,1.5405282800998,0.31706658975242225,22.483932521491212,43.09805596162638,0.944977819275465,1.4814163566560126,0.1680946931959042,1.7603234549140723,30.222240899052068,0.470001220703125,0.22503256021951046,-1.3224985122680692,-2.9958040368493144,0.3508070123131759,-2.1591512745586883,-0.4858457499774502,1.7646760898763816,25.24295576427331,-3.817464666080973,0.8366527622906215,12,0.9249973297119141,0.9999971389770508,0.21499919891357422,1.6099977493286133,1.8599967956542898,4,0.055623037431106415,1.2608705267057037,32.86999893188477,1.0851088006363603,33.56999969482422,-2.9999598458077528,33.150001525878906,0.055623037431106415
5598,2021-12-06,33.060001373291016,33.189998626708984,32.81999969482422,32.950000762939446,106680.0,0.0048632170210161085,1.0000206202573407,-0.8461764188039751,25.690027593814378,38.81106987077471,0.5373583697781541,1.290719129426023,-0.013015279038015137,1.6071497886570896,28.94870879513215,0.3699989318847656,-0.05457749504836329,-1.1009986877441378,-2.852447464402239,0.6504500889139635,-1.976723076073192,-0.2252742994150836,1.3617148553314493,40.776939942520094,15.951920155621231,0.8757243883290522,12,0.4699974060058594,0.8699979782104492,-0.04500102996826172,1.449997901916504,1.6599998474121094,0,0.048699235595162316,1.5405282800998,32.900001525878906,1.2608705267057037,32.86999893188477,1.0851088006363603,33.56999969482422,0.048699235595162316
5599,2021-12-07,33.060001373291016,33.060001373291016,33.060001373291016,33.060001373291016,0.0,0.0,1.0,0.0,26.361656859811703,34.36659222581938,0.39553556854027505,1.245910770191486,-0.02521162227000673,1.6114905291923236,27.426254041646402,0.0,-0.23925399017882398,-1.031998825073245,-2.844825008964932,0.780827358818442,-1.9384119170190885,-0.1255857331274015,1.1479088346545652,40.776939942520094,19.544462579373697,0.9064130919458426,12,0.4699974060058594,1.0149974822998047,-0.04500102996826172,1.449997901916504,1.6899986267089844,1,0.04174220193871081,1.0000206202573407,33.060001373291016,1.5405282800998,32.900001525878906,1.2608705267057037,32.86999893188477,0.04174220193871081
5600,2021-12-08,33.450000762939446,33.86999893188477,33.40999984741211,33.630001068115234,277451.0,0.011796714260378316,-2.538425423281254,-100.0,34.18802722130866,32.391841539622234,-0.13922104742478325,0.8349239754542097,-0.4250613098836524,1.2171264648684783,26.108058317286808,0.8099975585937571,-0.49742185265880323,-0.6014995574951243,-2.4346012875355427,1.2316021725452941,-1.518050422515337,0.3150513075250885,0.5697601468104807,65.85379469477643,45.05396168060809,0.9165508650202107,12,-0.05000114440917258,0.6249980926513743,-0.4350004196166921,1.0599985122680735,0.849998474121108,2,0.028699523544892802,1.0,33.060001373291016,1.0000206202573407,33.060001373291016,1.5405282800998,32.900001525878906,0.028699523544892802
5601,2021-12-09,33.459999084472656,33.720001220703125,33.43000030517578,33.720001220703125,127055.0,0.0002989034769855792,1.230757944775375,1.4444538634340125,37.09673166306863,32.16897271996829,-0.28938902906938324,0.7873207058039782,-0.44918768101673834,1.1892052453223414,24.718625658003624,0.29000091552734375,-0.6755988492397051,-0.5420011520385728,-2.383242736491617,1.2992404324144715,-1.462621944265095,0.37861964018794936,0.4099998474121165,65.54619154931345,40.55391888734175,0.9206207922265237,12,-0.20499992370604758,0.6800003051757812,-0.44499874114990234,1.0500001907348633,0.7099990844726491,3,0.03795578280075396,-2.538425423281254,33.450000762939446,1.0,33.060001373291016,1.0000206202573407,33.060001373291016,0.03795578280075396
5602,2021-12-10,32.93000030517578,33.5,32.27000045776367,33.5,657660.0,-0.015839772677783026,3.3157901781531502,2.192288506118137,26.741560512284124,31.235095124146522,0.20932116047397642,1.2166681130505381,0.07280589633387535,1.6964205013415636,22.688598076712218,1.2299995422363281,-0.8969654765333885,-0.9684999465942354,-2.806247172013485,0.8692472788250143,-1.8873735593038603,-0.049626333884610574,0.9399986267089915,41.250029802350625,17.194518193104813,0.9188736127096263,12,0.1399993896484375,1.164999008178711,0.08500003814697266,1.5799989700317383,1.5499992370605469,4,0.06286060357244705,1.230757944775375,33.459999084472656,-2.538425423281254,33.450000762939446,1.0,33.060001373291016,0.06286060357244705
5603,2021-12-13,34.150001525878906,34.459999084472656,32.900001525878906,33.220001220703125,849962.0,0.037048320965589854,1.0129060203483937,-1.6315803563063003,49.183693329336975,32.448125770180965,-0.9314886985139097,-0.1130929624815451,-1.1389324108244878,0.4620954535323847,20.25171357924467,1.55999755859375,-0.9912504999883254,0.3175012588501005,-1.371395188217008,2.006397705917209,-0.5269469646834537,1.1619494823836547,-1.8800010681152344,85.84485146186607,56.422475138765506,0.8444482235335536,12,-0.7850017547607422,-0.05500221252441406,-1.1325011253356934,0.23499774932861328,0.019996643066399145,0,0.017862277259110382,3.3157901781531502,32.93000030517578,1.230757944775375,33.459999084472656,-2.538425423281254,33.450000762939446,0.017862277259110382
5604,2021-12-14,34.009998321533196,34.860000610351555,33.610000610351555,34.169998168945305,576973.0,-0.004099654409667197,-1.6041794982853645,-0.17204279022453384,47.29458550155599,33.133189378049245,-0.7338367959522643,-0.08287556209442215,-0.9988927129389751,0.5871345900206748,17.591987281554637,1.25,-0.9516796470226794,0.24449806213377911,-1.2902014951414102,1.7791976194089685,-0.5228517165038156,1.0118478407713738,-1.7399978637695241,67.18138074358599,35.194599454584434,0.7673497786375938,12,-0.44499778747557883,0.08500099182129617,-0.9924979209899831,0.30500125885011187,-0.479999542236321,1,0.020876299153487432,1.0129060203483937,34.150001525878906,3.3157901781531502,32.93000030517578,1.230757944775375,33.459999084472656,0.020876299153487432
5605,2021-12-15,34.029998779296875,34.200000762939446,33.759998321533196,33.959999084472656,425362.0,0.0005880758233092198,1.1463342017120208,-0.43749850988245953,48.67074659583348,35.301217977611685,-0.7618399998905332,-0.20805359012487656,-0.992833205394831,0.5510167523756024,15.603784010362032,0.44000244140625,-0.8630762234424836,0.3244985580444322,-1.055119176865709,1.7041162929545735,-0.36531030941063847,1.0143074254995028,-1.6563983154296906,67.95359914456543,32.60468715429906,0.6898088674550714,12,-0.4649982452392578,0.06500053405761719,-0.8524980545043945,0.2850008010864329,-0.9599990844726562,2,0.021157838569807907,-1.6041794982853645,34.009998321533196,1.0129060203483937,34.150001525878906,3.3157901781531502,32.93000030517578,0.021157838569807907
5606,2021-12-16,34.72999954223633,34.799999237060554,34.34999847412109,34.360000610351555,739720.0,0.020570108376416263,-1.3076772597004886,5.2857220708447885,65.53189002644314,40.08432436705078,-1.3077803443952405,-0.9737297951444361,-1.654556441973547,-0.15576571397952677,13.924427133577256,0.770000457763679,-0.7790104235817736,1.0344993591308622,-0.3102046847454858,2.3792034030072102,0.3621473371926882,1.7068513810690362,-2.2569430725097703,94.98065403643578,53.33566811402339,0.6723520219381736,12,-1.164999008178711,-0.6350002288818359,-1.5524988174438477,-0.41499996185302024,-1.3800010681152415,3,-0.01238123555552706,1.1463342017120208,34.029998779296875,-1.6041794982853645,34.009998321533196,1.0129060203483937,34.150001525878906,-0.01238123555552706
5607,2021-12-17,35.20000076293945,35.20000076293945,34.47999954223633,34.740001678466804,1427038.0,0.013533003941780697,2.1304463204683795,1.2432443578402135,72.1544485365381,45.2470378051312,-1.5837666014309804,-1.4702828437727362,-2.078739935035003,-0.6273297117618526,12.605044691410622,0.720001220703125,-0.7226351280764973,1.4735006332397447,0.018849545944654267,2.928151720534835,0.7461750895921995,2.20082617688729,-2.6314665275878966,100.0,51.474468573725176,0.7273255436475438,12,-1.4650001525878906,-1.105001449584961,-2.0074996948242188,-0.8850011825561452,-1.500000000000007,4,-0.029261436695154686,-1.3076772597004886,34.72999954223633,1.1463342017120208,34.029998779296875,-1.6041794982853645,34.009998321533196,-0.029261436695154686
5608,2021-12-20,34.360000610351555,34.68000030517578,34.200000762939446,34.5,264230.0,-0.02386364018128939,-1.0869586850877875,-0.3043471049707464,60.74598610177569,49.06751883201609,-0.6034255704675076,-0.7174734784577765,-1.1878760132563428,0.20365249685746534,11.292871822812401,1.000000000000007,-0.5472591884472848,0.6655004501342674,-0.6963935453383172,2.027394445606852,-0.015446547602024907,1.3464474478705597,-1.6335783833447266,47.16980679399896,-4.8670672947164775,0.6809469977362935,12,-0.6249999999999929,-0.2650012969970632,-0.885000705718987,-0.04500102996824751,-0.27000045776366477,0,0.0034924019136548523,2.1304463204683795,35.20000076293945,-1.3076772597004886,34.72999954223633,1.1463342017120208,34.029998779296875,0.0034924019136548523
5609,2021-12-21,34.709999084472656,34.759998321533196,34.34999847412109,34.630001068115234,317772.0,0.01018621850709911,3.5556426830564156,-0.571416893732941,60.2517835065268,51.96349175259588,-0.7764054963526164,-1.0853123177352373,-1.4822173911919378,-0.15725233071171374,10.29146013559908,0.4099998474121094,-0.32338051234826537,0.9914989471435547,-0.42591500344533983,2.408912897732449,0.2827919718491074,1.700205922438002,-1.835162145309873,65.97216335353724,12.610574932751085,0.7087069752944481,12,-0.9749984741210938,-0.6149997711181641,-1.0449986457824707,-0.39499950408934836,-0.4399986267089844,1,-0.015557503018457819,-1.0869586850877875,34.360000610351555,2.1304463204683795,35.20000076293945,-1.3076772597004886,34.72999954223633,-0.015557503018457819
5610,2021-12-22,34.970001220703125,35.029998779296875,34.669998168945305,34.740001678466804,245005.0,0.007490698446799504,1.057177734907233,2.8750655667349263,70.50780857098776,55.67583363125356,-0.8919155324002404,-1.3607363896448987,-1.6765908193066394,-0.40967479984616517,9.66143321772441,0.3600006103515696,-0.10587316552724957,1.217000961303711,-0.28879241433701,2.722794336944432,0.4641042734833505,1.9698976491240714,-1.9556544521137411,77.00004577636736,18.02589729916894,0.7528966878203621,12,-1.2350006103515625,-1.135000228881836,-1.0825018882751465,-0.6550016403198171,-0.3400001525878906,2,-0.04117822107920699,3.5556426830564156,34.709999084472656,-1.0869586850877875,34.360000610351555,2.1304463204683795,35.20000076293945,-0.04117822107920699
5611,2021-12-23,34.799999237060554,34.97999954223633,33.75,34.200000762939446,224001.0,-0.004861366248449683,1.5625014901175405,2.608694209941595,68.06079431190118,60.266859608988796,-0.5719967543702111,-1.2019536454423019,-1.449964372012694,-0.24881225610715774,8.618459978888243,1.2299995422363281,0.11704811669400073,1.0149990081787195,-0.5531237892235268,2.5831218055809657,0.2309376094775928,1.7990604068798461,-1.654513228810167,72.4137023853689,8.793866604043721,0.7840613987011238,12,-0.7499980926513743,-1.039999008178718,-0.6725001335144114,-0.4849996566772461,0.040000915527336645,3,-0.04971263161390982,1.057177734907233,34.970001220703125,3.5556426830564156,34.709999084472656,-1.0869586850877875,34.360000610351555,-0.04971263161390982
5612,2021-12-27,34.90999984741211,35.029998779296875,34.790000915527344,34.830001831054695,101349.0,0.003160937148366738,-1.9999761581193525,0.13333036633901071,67.754281095234,62.33025824964402,-0.4152677940422791,-1.2467094007222386,-1.5115332782474837,-0.35686712785798136,8.746477530859222,0.23999786376953125,0.2859486255421473,1.0429996490478501,-0.5822104743236949,2.668209772419395,0.23039458736207763,1.8556047107336227,-1.6412429538803792,90.62507450587702,23.11956860984499,0.8126050616857733,12,-0.5049991607666016,-1.1749992370605469,-0.6250004768371582,-0.7100000381469727,0.25,0,-0.04468637582668644,1.5625014901175405,34.799999237060554,1.057177734907233,34.970001220703125,3.5556426830564156,34.709999084472656,-0.04468637582668644
5613,2021-12-28,34.990001678466804,35.09999847412109,34.84000015258789,34.90999984741211,76814.0,0.0022916594501396492,-1.3636079900124198,1.0000476848983704,68.2419393918416,64.6577420152313,-0.4063131372744806,-1.23486877129843,-1.529247223723317,-0.44529592604863666,9.293504267791514,0.259998321533196,0.4472437861621046,1.0245014190673913,-0.6232013685497506,2.6722042066845333,0.20065002525882392,1.8483528128759588,-1.605370152770611,91.85208000135735,20.099523364802636,0.8238513938085698,12,-0.5150012969970774,-1.2550010681152415,-0.7050023078918528,-0.900000572204597,0.43999862670897727,1,-0.03686770087585445,-1.9999761581193525,34.90999984741211,1.5625014901175405,34.799999237060554,1.057177734907233,34.970001220703125,-0.03686770087585445
5614,2021-12-29,34.939998626708984,35.150001525878906,34.939998626708984,34.990001678466804,98324.0,-0.0014290668579359789,-7.399603295697284,-0.6250238413122591,65.0504463570116,66.4777086553622,-0.23525602318419203,-1.1003007871836985,-1.411739734182163,-0.41064268750792365,9.622214032568829,0.21000289916992188,0.7240485299987114,0.8849985122680692,-0.7706327500728563,2.5406297746089948,0.05718288109761005,1.7128141434385284,-1.4464449467781932,84.99980926534461,11.984691413674213,0.8278156311704616,12,-0.4649982452392578,-1.2049980163574219,-0.6074995994567871,-0.9549989700317312,0.19000244140625,2,-0.024327375716361233,-1.3636079900124198,34.990001678466804,-1.9999761581193525,34.90999984741211,1.5625014901175405,34.799999237060554,-0.024327375716361233
5615,2021-12-30,34.939998626708984,35.0,34.779998779296875,34.93000030517578,47794.0,0.0,2.3846063558202997,-0.19995422642658128,64.97971034637192,66.4163553575765,-0.1034796919512786,-1.0460319944424583,-1.3480016250702747,-0.4178454104156657,9.810549402070547,0.220001220703125,0.8012005457611266,0.8164985656738253,-0.8677596824962919,2.5007568138439424,-0.025630558411229742,1.6586276897588803,-1.3440581217976728,84.99980926534461,10.583874658709007,0.8421291240850581,12,-0.4649982452392578,-1.2049980163574219,-0.5924992561340332,-1.0899991989135742,0.5100021362304688,3,-0.019175678170552324,-7.399603295697284,34.939998626708984,-1.3636079900124198,34.990001678466804,-1.9999761581193525,34.90999984741211,-0.019175678170552324
5616,2022-01-03,34.86999893188477,35.20000076293945,34.779998779296875,35.130001068115234,151988.0,-0.002003425803534631,1.100001907341357,-26.00457840518815,71.65169885448763,66.36049428179314,-0.012887961104077306,-0.8627483662571223,-1.2092497312015595,-0.3571252972835808,10.41042446425685,0.4200019836425781,0.9070880119785585,0.6464988708496193,-0.9600956480932368,2.2530933897924754,-0.15679838862180873,1.4497961303210474,-1.1778148114917713,21.42850655307569,-54.8205339377393,0.8032972594714274,1,-0.39499855041504617,-1.1349983215332102,-0.5674996376037669,-1.0199995040893626,0.2200012207031179,0,-0.006882646146286087,2.3846063558202997,34.939998626708984,-7.399603295697284,34.939998626708984,-1.3636079900124198,34.990001678466804,-0.006882646146286087
5617,2022-01-04,34.72999954223633,35.040000915527344,34.580001831054695,35.040000915527344,281321.0,-0.004014895151615017,1.9677228819294441,1.1923031779101825,58.529350056603086,66.11420138788506,0.059709659352677136,-0.6098900066059372,-0.9945822040137671,-0.22795248766169607,10.9376750650761,0.45999908447264914,1.0087201281162663,0.4149995803833022,-1.078698900380033,1.9086980611466373,-0.3318496599983618,1.1618488207649662,-0.94734642329054,24.193220902115062,-48.74178288130685,0.7468492403816664,1,-0.25499916076660156,-0.9949989318847656,-0.4375004768371582,-0.880000114440918,0.6700019836425781,1,0.0031673081428575944,1.100001907341357,34.86999893188477,2.3846063558202997,34.939998626708984,-7.399603295697284,34.939998626708984,0.0031673081428575944
5618,2022-01-05,34.669998168945305,34.72999954223633,34.5,34.59000015258789,130301.0,-0.0017276525793803454,1.2999866486105018,-0.25805697409706685,59.939723389416,66.07952804153942,0.1880880134406695,-0.44595146938301156,-0.8493990674044696,-0.18274930524462007,11.510495487668392,0.22999954223632812,0.9619357382181803,0.2744983673095618,-1.1034703707790499,1.6524671053981734,-0.41448600173474404,0.9634827363538676,-0.8023041913598945,24.285426237458182,-47.33764385476374,0.6889843690443065,1,-0.19499778747557883,-0.9349975585937429,-0.5724987983703542,-0.8199987411498952,0.5100021362304759,2,0.014133305576742305,1.9677228819294441,34.72999954223633,1.100001907341357,34.86999893188477,2.3846063558202997,34.939998626708984,0.014133305576742305
5619,2022-01-06,34.439998626708984,34.59000015258789,34.169998168945305,34.200000762939446,207287.0,-0.006633964649076285,-1.799984741366071,3.000047684898548,55.807346458879714,64.44614336241631,0.419919279395657,-0.11306181280405525,-0.5377131444209624,0.02904833505154869,11.99999771949694,0.5,0.8245569246085012,-0.024501037597659092,-1.250748563680041,1.2017464884847229,-0.6376248006388465,0.5886227254435283,-0.49236624200233337,26.21357065875633,-43.978669137855704,0.613123763041191,1,0.03500175476074219,-0.7049980163574219,-0.5424990653991699,-0.5899991989135742,0.3600006103515696,3,0.028745694481504103,1.2999866486105018,34.669998168945305,1.9677228819294441,34.72999954223633,1.100001907341357,34.86999893188477,0.028745694481504103
5620,2022-01-07,34.40999984741211,34.40999984741211,34.029998779296875,34.380001068115234,207060.0,-0.00087104472976407,24.33443540183113,0.12499602632164172,44.40561585842448,61.81779020091889,0.40468504523386883,-0.007857571865550028,-0.4527393950083649,0.027073574303429382,11.765105713664447,0.4099998474121094,0.805546313272572,-0.10249977111816122,-1.2329562717703269,1.0279567295340044,-0.6677280214442476,0.46272847920792515,-0.38722536001149166,32.47866870551565,-33.149621749184995,0.5652282503260833,1,0.2049999237060547,-0.6749992370605469,-0.5650005340576172,-0.7750005722045898,0.049999237060546875,4,0.020924185524437755,-1.799984741366071,34.439998626708984,1.2999866486105018,34.669998168945305,1.9677228819294441,34.72999954223633,0.020924185524437755
5621,2022-01-10,34.72999954223633,34.889999389648445,34.15999984741211,34.560001373291016,162040.0,0.009299613375275406,1.979602958349495,5.6668362156663274,41.32841224528868,58.88158255092496,0.08237420687245134,-0.2401460361803771,-0.7161359734304966,-0.3224054287939282,11.563824875314625,0.7299995422363352,0.7726429726801172,0.15399990081787251,-0.8646762585443639,1.172676060180109,-0.35533817886324925,0.6633379804989943,-0.7000007629394531,69.30685964209906,7.694798658829953,0.5093380796811185,1,-0.11499977111816406,-0.9949989318847656,-0.9300003051757812,-1.0950002670288086,0.5499992370605469,0,0.020731391597846427,24.33443540183113,34.40999984741211,-1.799984741366071,34.439998626708984,1.2999866486105018,34.669998168945305,0.020731391597846427
5622,2022-01-11,35.0,35.33000183105469,34.759998321533196,34.889999389648445,290881.0,0.007774271849192438,-2.0810771800316745,0.6470693833587231,64.9532077220629,58.516167920949556,-0.19390873434179667,-0.3658744904650746,-0.9058860872833634,-0.6295560603126162,11.876944331667938,0.6000022888183594,0.664516384581944,0.32050037384033203,-0.35777885156672795,0.998779599247392,-0.018639238863194407,0.6596399865438585,-0.970001220703125,74.61530335575196,10.714709025672853,0.33913961270352994,1,-0.31999969482421875,-1.1999988555908203,-1.1225008964538574,-1.3650007247924805,-0.18000030517578125,1,0.00257143293108264,1.979602958349495,34.72999954223633,24.33443540183113,34.40999984741211,-1.799984741366071,34.439998626708984,0.00257143293108264
5623,2022-01-12,34.759998321533196,35.290000915527344,34.59000015258789,35.18000030517578,179385.0,-0.006857190813337244,1.1874914318752123,-3.818178665557254,51.2315020999519,56.98072967016515,0.011215322762602398,-0.08203627202495056,-0.6202957230995239,-0.43039335034612947,12.232951970994513,0.7000007629394531,0.5713634084354808,0.04999885559081463,-0.5812580123713857,0.681255723553015,-0.265629578390282,0.36562728957191126,-0.6259992980956994,56.15367912015626,-7.1756831678565405,0.31562843398109897,1,-0.07999801635741477,-0.9599971771240163,-0.8974995613098073,-1.1249990463256765,-0.1999969482421804,2,0.018412060852984524,-2.0810771800316745,35.0,1.979602958349495,34.72999954223633,24.33443540183113,34.40999984741211,0.018412060852984524
5624,2022-01-13,34.720001220703125,34.830001831054695,34.470001220703125,34.639999389648445,102759.0,-0.0011506646364045636,1.3999796551548087,-0.19047965050270008,43.0939424467103,54.54897768131386,0.018689387024423354,0.014629846163700222,-0.5300439252176972,-0.4342775011529483,12.113955545404586,0.3600006103515696,0.46767222558778343,-0.025498390197753906,-0.5640535890483136,0.5130568086528058,-0.29477598962303375,0.24377920922752594,-0.490321972656254,53.076986278859586,-8.171044925231215,0.2692775994252793,1,-0.04000091552734375,-0.9200000762939453,-0.9900021553039551,-1.0850019454956055,-0.5300025939941406,3,0.01324882109158354,1.1874914318752123,34.759998321533196,-2.0810771800316745,35.0,1.979602958349495,34.72999954223633,0.01324882109158354
5625,2022-01-14,34.75,34.84999847412109,34.450000762939446,34.560001373291016,142014.0,0.0008640201106613343,1.051293588301537,2.3749284760635336,48.50301863260376,51.97690210110454,-0.04592443090832887,0.043571387350837654,-0.5035675386824536,-0.5119413130822608,11.977292438287806,0.3999977111816406,0.34805503921885617,-0.031499671936032314,-0.451989814777626,0.3889904709055614,-0.24174474335683271,0.17874539948476809,-0.43229494531250623,50.42727797358408,-9.01972082192448,0.21024507142079726,1,-0.06999969482421875,-0.9499988555908203,-0.9475011825561523,-1.1150007247924805,-1.4300003051757812,4,0.001438826965771245,1.3999796551548087,34.720001220703125,1.1874914318752123,34.759998321533196,-2.0810771800316745,35.0,0.001438826965771245
5626,2022-01-17,34.299999237060554,34.90999984741211,34.150001525878906,34.860000610351555,131595.0,-0.01294966224286176,1.303025749212496,-2.9473969522355548,34.82587159097402,49.34318227159019,0.351704429809061,0.4845489419634461,0.0036793518646831558,-0.09450368028632283,11.04963745567896,0.7599983215332031,0.24207207566340117,-0.4600004196166907,-0.9323522517751854,0.012351412541804052,-0.6961763356959381,-0.22382450353744332,1.0300025939941335,12.711667151586287,-41.02384141756781,0.2361759160792481,1,0.38000106811522727,-0.4999980926513743,-0.5625000000000071,-0.6649999618530344,-2.1599998474121094,0,0.004664718687201086,1.051293588301537,34.75,1.3999796551548087,34.720001220703125,1.1874914318752123,34.759998321533196,0.004664718687201086
5627,2022-01-18,34.169998168945305,34.400001525878906,33.959999084472656,34.15999984741211,141523.0,-0.0037901186882471904,-1.1463541715125745,-0.01785410181128333,30.097015464327768,46.02732583546928,0.44020811472184107,0.5622554261220643,0.14191700820946807,-0.004219813081597579,9.784675231800394,0.44000244140625,0.12644827752063748,-0.5385013580322351,-1.0329458029374337,-0.04405691312703652,-0.7857235804848344,-0.2912791355796358,1.136403656005868,15.789383109805232,-31.75629099770799,0.2472222224525994,1,0.4750022888183665,-0.3699970245361257,-0.47249889373778586,-0.5349988937377859,-2.6499977111816335,1,0.03248465524825139,1.303025749212496,34.299999237060554,1.051293588301537,34.75,1.3999796551548087,34.720001220703125,0.03248465524825139
5628,2022-01-19,34.47999954223633,34.47999954223633,33.900001525878906,33.919998168945305,120422.0,0.009072326306788003,1.0714164072451822,56.00953834418397,40.08622532367387,44.28053459822418,0.1122225470396998,0.2758478825238271,-0.16542473983663086,-0.35317766185591637,8.809978468046161,0.5799980163574219,-0.012485642634047167,-0.23449993133544922,-0.7138192906836238,0.24481942801272538,-0.47415961100954007,0.005159748338641634,0.7725461730957051,57.425641606707835,14.013823093496583,0.23965967967408744,1,0.13500213623046875,-0.36499786376953125,-0.8975000381469727,-0.8450002670288086,-4.619998931884769,2,0.009860793419425917,-1.1463541715125745,34.169998168945305,1.303025749212496,34.299999237060554,1.051293588301537,34.75,0.009860793419425917
5629,2022-01-20,34.169998168945305,34.669998168945305,34.11999893188477,34.509998321533196,189506.0,-0.00899075920552972,-1.500004334896883,-0.6071416407245105,35.36121397251968,43.27560105534587,0.42454174577147086,0.5726811200246971,0.13885323699008723,-0.08257450463894855,7.714631990657099,0.5499992370605327,-0.07014653209672872,-0.5175012588501033,-1.055172621392714,0.02017010369250727,-0.7863369401214086,-0.24866557757879804,1.001394895019537,26.73238532283275,-10.947131882639955,0.2688356812713063,1,0.4450035095214915,0.3000030517578196,-0.43999862670897727,-0.5349988937377859,-3.3199977874755753,3,0.01141361502032967,1.0714164072451822,34.47999954223633,-1.1463541715125745,34.169998168945305,1.303025749212496,34.299999237060554,0.01141361502032967
5630,2022-01-21,33.529998779296875,34.029998779296875,33.470001220703125,33.59999847412109,240044.0,-0.01872986315317049,-4.894872103762599,0.20588136296826104,29.062502607702626,41.9127222067252,1.035477121807297,1.1586735178270544,0.7713772129497016,0.511510089472992,6.520006669231132,0.6999969482421804,-0.14897295230517216,-1.0855005264282198,-1.8152445310999425,-0.3557565217564971,-1.4503725287640776,-0.720628524092362,1.5651107923828107,4.166501098051058,-34.09935501966543,0.3648720023358613,1,0.8700027465820312,0.8700027465820312,0.3000011444091797,0.10500049591064453,-3.169998168945316,4,0.019683861361176946,-1.500004334896883,34.169998168945305,1.0714164072451822,34.47999954223633,-1.1463541715125745,34.169998168945305,0.019683861361176946
5631,2022-01-24,33.06999969482422,33.93000030517578,33.02000045776367,33.630001068115234,262855.0,-0.013719030755130368,-1.7575759327225964,8.000054495913618,26.420459779332887,37.63130576864409,1.3804068432597916,1.5625318282079945,1.2122762436310595,0.9245290555796686,6.744455439683004,0.9099998474121094,-0.21211961971890503,-1.4589996337890625,-2.457354478996436,-0.4606447885816891,-1.9581770563927492,-0.9598222111853758,1.8951012087773407,3.0302609950131565,-35.48660891014477,0.4991774226036868,1,1.085000991821289,1.105001449584961,0.7600002288818359,0.5649995803833008,-3.45999908447266,0,0.007559721872000047,-4.894872103762599,33.529998779296875,-1.500004334896883,34.169998168945305,1.0714164072451822,34.47999954223633,0.007559721872000047
5632,2022-01-25,33.34999847412109,33.56999969482422,32.93000030517578,33.27000045776367,153806.0,0.008466851583935453,1.4615339471078017,-0.14285325031844565,32.35293517662875,35.53368722160818,0.9406622725047171,1.2223392678546858,0.8983063870793728,0.6020545332415921,6.965477483011565,0.6399993896484375,-0.22531292222743815,-1.1010007858276438,-2.2114852975177897,0.009483725862502013,-1.6562430416727167,-0.5457585299825709,1.4205923848966862,24.137855435949966,-15.510850467707968,0.5552422558450738,1,0.5700016021728587,0.7800025939941477,0.48000144958496804,0.2850008010864329,-3.559997558593743,1,-0.03628183327839063,-1.7575759327225964,33.06999969482422,-4.894872103762599,33.529998779296875,-1.500004334896883,34.169998168945305,-0.03628183327839063
5633,2022-01-26,33.700000762939446,33.970001220703125,33.540000915527344,33.540000915527344,219008.0,0.010494821734098547,-4.375008940705243,2.0000476848982816,40.41453695907396,35.2359755007597,0.47437220907536215,0.8123897714305102,0.5025478058897264,0.20495328631835008,6.876800823142365,0.6200027465820384,-0.2487184706281056,-0.6864984512329144,-1.8148745837517453,0.4418776812859164,-1.2506865174923334,-0.12231038497349545,0.8497192296172855,44.25295420165281,2.7848000004836564,0.5641880662594165,1,0.2199993133544993,0.43000030517578836,0.21499919891358132,-0.06500148773192649,-4.540000915527337,2,-0.06468843489087284,1.4615339471078017,33.34999847412109,-1.7575759327225964,33.06999969482422,-4.894872103762599,33.529998779296875,-0.06468843489087284
5634,2022-01-27,34.09000015258789,34.150001525878906,33.15999984741211,33.200000762939446,243565.0,0.011572681923418093,-1.0412380053484347,5.562501490117832,46.20853551825632,34.98103293249887,-0.016082017186683117,0.37465428859522376,0.07424919429939791,-0.2301956863382486,6.8972113347897155,0.9900016784667969,-0.35906063204477334,-0.25399913787841655,-1.3583713607532246,0.8503730849963915,-0.806185249315817,0.29818697355898394,0.2653534774831243,95.08185956925233,50.308841864427905,0.5521861114374029,1,-0.1700000762939453,0.04000091552734375,-0.17500019073486328,-0.4550008773803711,-6.299999237060547,3,-0.12408329490474401,-4.375008940705243,33.700000762939446,1.4615339471078017,33.34999847412109,-1.7575759327225964,33.06999969482422,-0.12408329490474401
5635,2022-01-28,34.27000045776367,34.439998626708984,33.75,33.970001220703125,197360.0,0.005280149732182382,1.156260617150759,0.33707802561420686,44.362758847662775,36.04068707213096,-0.30321713192055455,0.1495534514636745,-0.13887984443757517,-0.4566732898047263,6.981293438451966,0.6899986267089844,-0.4186052558402906,-0.040498924255373936,-1.1088075996112394,1.0278097511004916,-0.5746532619333067,0.4936554134225588,-1.3400001525878906,88.74183060199022,45.12767574783528,0.5341543376779344,1,-0.470001220703125,-0.1399993896484375,-0.35500049591064453,-0.6350011825561523,-6.920000076293942,4,-0.09979574060726804,-1.0412380053484347,34.09000015258789,-4.375008940705243,33.700000762939446,1.4615339471078017,33.34999847412109,-0.09979574060726804
5636,2022-01-31,34.630001068115234,36.150001525878906,34.439998626708984,34.450000762939446,378040.0,0.010504832376505124,-16.099637612054167,0.6000025431380016,45.563564078193046,37.75919247367155,-0.683345261923165,-0.241743399312071,-0.5188376407912116,-0.8554621865124972,6.997207992060288,1.8800010681152344,-0.4531878163168983,0.3315015792846694,-0.7155250785100336,1.3785282370793723,-0.19201174961268208,0.8550149081820209,-1.6698007965087882,52.79503473505635,12.56107348486021,0.5235133288973509,1,-0.09000015258789062,-0.09000015258789062,-0.8450002670288086,-0.9950017929077148,-7.560001373291016,0,-0.12330350349585117,1.156260617150759,34.27000045776367,-1.0412380053484347,34.09000015258789,-4.375008940705243,33.700000762939446,-0.12330350349585117
5637,2022-02-01,34.84000015258789,35.20000076293945,34.56999969482422,34.830001831054695,139605.0,0.006064079641799669,-1.3773508856532097,0.05554613656588891,50.96620583151206,38.96807919676468,-0.8809513067257626,-0.4670235120313251,-0.7354819543061311,-1.0984723712223143,7.3149482509513035,0.6300010681152344,-0.5019690683069769,0.5360006332397447,-0.5216714451999636,1.593672711679453,0.007164594019890558,1.0648366724595988,-1.7522078308105478,56.187269635154394,17.224845507494052,0.5288360392198534,2,-0.2999992370605469,-0.2999992370605469,-0.9349994659423828,-1.205000877380371,-5.780000686645504,1,-0.15011479676609163,-16.099637612054167,34.630001068115234,1.156260617150759,34.27000045776367,-1.0412380053484347,34.09000015258789,-0.15011479676609163
5638,2022-02-02,35.15999984741211,35.45000076293945,35.060001373291016,35.18000030517578,189935.0,0.00918483620616306,-2.5454908012692687,-2.0003815337671598,54.977357796866585,41.147650732803214,-1.2229559977958075,-0.7888774463123909,-1.0720853318203538,-1.4375031623663972,7.860990320326028,0.6100006103515625,-0.4762122711565411,0.8315002441406278,-0.28304096796801304,1.9460414562492687,0.27422963808631096,1.3887708501949447,-1.9497191574707031,66.88959455787173,28.48517209718355,0.5572706060543194,2,-0.6199989318847656,-0.6199989318847656,-1.0899991989135742,-1.5250005722045898,-6.760000228881836,2,-0.1527303457107385,-1.3773508856532097,34.84000015258789,-16.099637612054167,34.630001068115234,1.156260617150759,34.27000045776367,-0.1527303457107385
5639,2022-02-03,35.43000030517578,35.61999893188477,35.06999969482422,35.06999969482422,168878.0,0.0076791939401428255,-2.05554613656597,-17.999618539004388,57.29613487973069,44.28472098525078,-1.4476668043294296,-1.0339160262645635,-1.3310711613304989,-1.724838534124757,8.82454977672506,0.549999237060554,-0.4178776707418521,1.0520006179809585,-0.16648218642188084,2.2704834223837977,0.4427592157795388,1.661242020182378,-2.1021307817968733,69.99996821087633,31.748353603215648,0.6092414022014206,2,-0.8899993896484375,-0.8899993896484375,-1.3249998092651367,-1.7950010299682617,-6.130001068115231,3,-0.17696868201403093,-2.5454908012692687,35.15999984741211,-1.3773508856532097,34.84000015258789,-16.099637612054167,34.630001068115234,-0.17696868201403093
5640,2022-02-04,35.130001068115234,35.65999984741211,35.110000610351555,35.5099983215332,106531.0,-0.008467378901397371,-1.6190554041779652,-1.0555461365659307,59.20178977729271,47.927090985024094,-1.002235063909545,-0.713807687723758,-1.0249280870471935,-1.4437753291742013,9.653785239174422,0.549999237060554,-0.4098176054959666,0.7160013198852511,-0.5481512871359087,1.9801539269064108,0.0839250163746712,1.348077623395831,-1.6892462646363242,40.35095155342686,-1.084562026396135,0.6320763035105791,2,-0.5900001525878906,-0.5900001525878906,-1.0250005722045898,-1.4950017929077148,-5.370000839233395,4,-0.20893822742436052,-2.05554613656597,35.43000030517578,-2.5454908012692687,35.15999984741211,-1.3773508856532097,34.84000015258789,-0.20893822742436052
5641,2022-02-07,35.45000076293945,35.58000183105469,35.169998168945305,35.29999923706055,176042.0,0.009109014662531889,1.0000000000000346,-0.3947437107233923,63.61704666185641,51.400881150049386,-1.0606687915250248,-1.0299047413736133,-1.3310703315242876,-1.7746556319789946,10.395161336068812,0.4500007629394531,-0.3490078758799484,1.0000009536743164,-0.3407302498512479,2.3407321571998807,0.32963535191153426,1.6703665554370986,-1.9008760905645445,80.73403164448426,34.56508269390241,0.6703656017627814,2,-0.7950000762939453,-0.9099998474121094,-1.3450002670288086,-1.8150014877319336,-5.470001220703125,0,-0.2284908380012708,-1.6190554041779652,35.130001068115234,-2.05554613656597,35.43000030517578,-2.5454908012692687,35.15999984741211,-0.2284908380012708
5642,2022-02-08,35.09000015258789,35.56999969482422,35.080001831054695,35.439998626708984,203592.0,-0.010155165094606122,-1.648672055427315,-2.3332994252581254,56.42105905633224,53.17938360530031,-0.47817815212516734,-0.6986352230888855,-0.9324180686619883,-1.4312522698861727,10.54920762735748,0.48999786376952414,-0.20475942625444787,0.635500335693358,-0.7135816905109209,1.9845823618976368,-0.039040677408777924,1.3100413487954938,-1.4368404060728253,4.999809264651653,-38.103408748594426,0.6745410131021381,2,-0.4349994659423828,-0.5499992370605469,-0.9849996566772461,-1.455000877380371,-4.45000076293945,1,-0.22855515596719644,1.0000000000000346,35.45000076293945,-1.6190554041779652,35.130001068115234,-2.05554613656597,35.43000030517578,-0.22855515596719644
5643,2022-02-09,35.400001525878906,35.68000030517578,35.080001831054695,35.34000015258789,329298.0,0.008834464860159041,-1.0689673316101629,-0.171433242506812,62.94740375719582,55.039257854071366,-0.5829815315921749,-1.0100147272376674,-1.1913091527804482,-1.7467961269331624,11.023488993129915,0.5999984741210866,0.017748912301762232,0.913501548767087,-0.4951387010787798,2.322141798612954,0.20918142384415717,1.6178216736900168,-1.6469681081892844,54.09860669885184,8.555922907674244,0.7043201249229333,2,-0.4500007629394531,-0.8600006103515625,-1.2950010299682617,-1.7650022506713867,-4.910001754760742,2,-0.17909609566829277,-1.648672055427315,35.09000015258789,1.0000000000000346,35.45000076293945,-1.6190554041779652,35.130001068115234,-0.17909609566829277
5644,2022-02-10,35.18000030517578,35.7400016784668,35.18000030517578,35.59000015258789,354748.0,-0.00621472348079688,-1.7317150327040631,-6.833174391251828,69.05312734564139,57.78263213162454,-0.21467966135154626,-0.7945200098167362,-0.9258912570432898,-1.5392614933403408,11.736955449555895,0.5600013732910156,0.21211127966593324,0.6705003738403335,-0.7688788670269204,2.1098796147075873,-0.04918924659329349,1.3901899942739604,-1.33108816315859,15.15128746062389,-34.15356469244941,0.7196896204336275,2,0.11499977111816406,-0.6399993896484375,-1.0749998092651367,-1.5450010299682617,-4.970001220703125,3,-0.192723155992924,-1.0689673316101629,35.400001525878906,-1.648672055427315,35.09000015258789,1.0000000000000346,35.45000076293945,-0.192723155992924
5645,2022-02-11,34.799999237060554,35.40999984741211,34.549999237060554,34.880001068115234,159005.0,-0.010801622081263007,-1.965509983952062,0.19512648982590214,70.35291752272896,60.53700473657298,0.27760061744809406,-0.43276937543322447,-0.5174926338836983,-1.1718278112776588,12.130311325125511,0.8600006103515554,0.35070416952309813,0.28799934387208026,-1.153311054988464,1.7293097427326245,-0.4326558555581954,1.008654543302356,-0.8590435196888961,21.00836026055303,-32.73921863633214,0.7206551994302738,2,0.3450012207031179,-0.25999832153321023,-0.6949987411499094,-1.1649999618530344,-3.8599987030029403,4,-0.15804598047642293,-1.7317150327040631,35.18000030517578,-1.0689673316101629,35.400001525878906,-1.648672055427315,35.09000015258789,-0.15804598047642293
5646,2022-02-14,34.459999084472656,34.799999237060554,33.709999084472656,34.360000610351555,437041.0,-0.009770119541434141,1.7948765601157777,-1.249952317375748,62.87702174286322,61.86042872672311,0.66039789147014,-0.08450020505787137,-0.12989369229686076,-0.8413902329099585,12.928612073692328,1.0900001525878977,0.4364830399447186,-0.06000080108642436,-1.4981292794404908,1.378127677267642,-0.7790650402634611,0.6590634380906124,1.69000244140625,36.94576559748794,-19.69845871781837,0.719064239177035,2,0.2650012969970703,0.0800018310546875,-0.28499889373779297,-0.8199996948242188,-3.4399986267089844,0,-0.13638998782529255,-1.965509983952062,34.799999237060554,-1.7317150327040631,35.18000030517578,-1.0689673316101629,35.400001525878906,-0.13638998782529255
5647,2022-02-15,35.279998779296875,35.290000915527344,34.22999954223633,34.22999954223633,358539.0,0.02379569694166661,-1.0190517019011738,10.500152590218221,66.52716693441363,63.14374085311722,-0.10127444456100676,-0.8612335356661163,-0.8927519673662516,-1.6567010600046075,13.425823971700424,1.0600013732910156,0.5462828989984558,0.7044988632202163,-0.7621483171345886,2.171146043575021,-0.02882472695718974,1.4378224533976223,0.821202697753904,77.33978761747092,18.33798678360243,0.7333235901774042,2,-0.5549983978271484,-0.7399978637695312,-1.1049985885620117,-1.6399993896484375,-4.439998626708984,1,-0.1502267409422562,1.7948765601157777,34.459999084472656,-1.965509983952062,34.799999237060554,-1.7317150327040631,35.18000030517578,-0.1502267409422562
5648,2022-02-16,34.81999969482422,35.36000061035156,34.790000915527344,35.27000045776367,144334.0,-0.013038523253651402,-1.23530027750144,-0.4285724665850442,57.52576492509432,63.169255302602075,0.341316801998353,-0.3946925584603349,-0.3849366228551858,-1.191287291113312,14.112813901158267,0.5699996948242188,0.6202857837221245,0.22749977111816122,-1.2423649620438582,1.6973645042801806,-0.5074325954628449,0.9624321376991674,1.2333777343749972,54.67976315082317,0.2318566401636133,0.7349323665810087,2,-0.09499931335449219,-0.279998779296875,-0.5799989700317383,-0.9200010299682617,-3.529998779296875,2,-0.12004596041961224,-1.0190517019011738,35.279998779296875,1.7948765601157777,34.459999084472656,-1.965509983952062,34.799999237060554,-0.12004596041961224
5649,2022-02-17,34.560001373291016,35.080001831054695,34.419998168945305,34.86999893188477,150293.0,-0.007466924865362712,-1.2372855055409664,0.6888822955961672,52.94118557379078,62.473632613324085,0.5195655004204767,-0.10959717818174397,-0.07915737679656587,-0.9227007040238675,14.780851486923865,0.6600036621093892,0.6480782219946875,-0.05199871063232564,-1.508550470137024,1.4045530488723728,-0.7802745903846713,0.67627716912002,1.4465084890136666,50.00011219692805,-0.1053060325217885,0.7282758797523489,2,0.16499900817871094,-0.020000457763671875,-0.32000064849853516,-0.6600027084350586,-3.5600013732910156,3,-0.11776624538326175,-1.23530027750144,34.81999969482422,-1.0190517019011738,35.279998779296875,1.7948765601157777,34.459999084472656,-0.11776624538326175
5650,2022-02-18,34.189998626708984,34.779998779296875,34.189998626708984,34.5,172514.0,-0.010706097565956085,-2.8064357349412417,1.00001230557194,45.546536194818195,60.465798116986505,0.8294299071712246,0.32926807366931854,0.3206979640064773,-0.5471321008894421,14.941269876947569,0.5900001525878906,0.6197370738151449,-0.45500144958496236,-1.8362981554150224,0.9262952562450977,-1.145649802499996,0.2356469033300712,1.7705810200390601,29.090854445158577,-19.820309503251472,0.6906483529150302,2,0.5350017547607422,0.3500022888183594,0.050002098083496094,-0.25999927520751953,-2.789999008178711,4,-0.11640829780926576,-1.2372855055409664,34.560001373291016,-1.23530027750144,34.81999969482422,-1.0190517019011738,35.279998779296875,-0.11640829780926576
5651,2022-02-21,33.31999969482422,34.36999893188477,33.18000030517578,34.22999954223633,171533.0,-0.025446006634382456,-1.000000000000012,2.9354703747000555,36.42857288827641,58.2444107649803,1.5259880136064368,1.2848306261888638,1.2107331972360384,0.32135450639714236,14.921665025083685,1.1899986267089915,0.5282438971710519,-1.3375003814697237,-2.6621479103233696,-0.012852852616077826,-1.9998241458965467,-0.6751766170429008,2.5955683406783194,6.421989451838579,-39.85163197570535,0.6623237644268217,2,1.1400012969970703,1.220001220703125,0.9200010299682617,0.7549991607666016,-1.2299995422363281,0,-0.07142854689570433,-2.8064357349412417,34.189998626708984,-1.2372855055409664,34.560001373291016,-1.23530027750144,34.81999969482422,-0.07142854689570433
5652,2022-02-22,32.139999389648445,32.669998168945305,32.02000045776367,32.02000045776367,325291.0,-0.03541417514955947,-9.833391613949082,-0.13186698022645835,26.625393944082262,54.208631896856566,2.507181204855627,2.4975854250332077,2.4145572610741084,1.4991926676035874,15.138288233474961,1.2999992370605469,0.40976283273107583,-2.457000732421868,-4.104316059531591,-0.8096854053121447,-3.2806583959767295,-1.6333430688670063,3.6661459366410227,3.5927822276234167,-38.41768059083631,0.8236576635548617,2,1.7400016784667898,1.9450016021728445,2.100001335144036,1.9349994659423757,-0.1399993896484446,1,-0.03484750943229631,-1.000000000000012,33.31999969482422,-2.8064357349412417,34.189998626708984,-1.2372855055409664,34.560001373291016,-0.03484750943229631
5653,2022-02-23,31.520000457763672,32.810001373291016,31.46999931335449,32.200000762939446,344078.0,-0.019290570742339863,-2.4358912912707393,-5.666719649044333,21.292224236934658,48.901864884778036,2.8149438012562342,3.105089838626398,3.012336401065056,2.11451993700139,16.198976000476517,1.340002059936527,0.2075525656345718,-2.9679996490478544,-5.086366746366167,-0.8496325517295418,-4.027183197707011,-1.908816100388698,4.058976176414248,1.385072286349458,-35.55296711353548,1.059183548659156,2,1.919999122619629,2.2899999618530273,2.702500343322754,2.5749988555908203,-0.3400001525878906,2,-0.021573613429573757,-9.833391613949082,32.139999389648445,-1.000000000000012,33.31999969482422,-2.8064357349412417,34.189998626708984,-0.021573613429573757
5654,2022-02-24,29.86000061035156,30.85000038146973,29.86000061035156,30.1299991607666,421876.0,-0.05266496901345186,-6.333371009557847,0.3970565135926672,17.747863046331503,43.05685883184499,4.0688210330783185,4.671447786311315,4.6348824016041625,3.7567947895419103,17.147785138097465,1.659999847412113,0.011603554294218554,-4.416499519348147,-7.378748187774111,-1.4542508509221825,-5.897623853561132,-2.935375185135161,5.390257838160483,0.0,-34.99829017315021,1.4811243342129823,2,2.7500000000000036,3.1450004577636754,4.505001068115238,4.234998703002933,1.2899990081787145,3,0.04789016329356821,-2.4358912912707393,31.520000457763672,-9.833391613949082,32.139999389648445,-1.000000000000012,33.31999969482422,0.04789016329356821
5655,2022-02-25,30.85000038146973,31.040000915527344,29.93000030517578,30.10000038146973,645140.0,0.0331547136933068,-1.0366980825024277,-2.7777926912833335,23.981904357708103,38.73517912238332,2.74863888364251,3.5964868510295425,3.6175156770821353,2.767420583072127,18.540118096574144,1.1800003051757848,-0.24738577477513246,-3.2554997444152782,-6.590699409466556,0.07969992063599562,-4.923099576940917,-1.5878999118896395,3.8612322832262613,21.9512226066996,-6.961826234672291,1.6675998325256371,2,1.7600002288818324,2.1550006866455043,3.692501068115231,3.244998931884762,0.3400001525878835,4,0.0048622242034190855,-6.333371009557847,29.86000061035156,-2.4358912912707393,31.520000457763672,-9.833391613949082,32.139999389648445,0.0048622242034190855
5656,2022-02-28,30.36000061035156,30.61000061035156,29.79999923706055,30.1299991607666,334308.0,-0.01588329870532168,1.2191774379394427,0.30666859944660985,23.634342817483173,33.96930977605771,2.9009593476207307,3.9528514949859392,4.051323837985297,3.2569593410347473,19.52409797515509,1.0500011444091797,-0.5564962258404123,-3.531999492645266,-7.250485744202518,0.18648675891198963,-5.391242618423892,-1.6727563668666399,3.8661088489099917,18.604683583125908,-12.782447292263942,1.8592431257786275,2,2.2199993133544957,2.6149997711181676,4.040000915527347,3.7349987030029332,1.1499996185302805,0,0.03425556611563829,-1.0366980825024277,30.85000038146973,-6.333371009557847,29.86000061035156,-2.4358912912707393,31.520000457763672,0.03425556611563829
5657,2022-03-01,29.61000061035156,30.479999542236328,29.54999923706055,30.18000030517578,257779.0,-0.024703556815617422,-1.6956435205661387,-2.4782439234743916,19.234851172076944,29.71476380350023,3.0866864290465905,4.522831200256487,4.720106750697514,4.002771134737944,20.60849551339532,0.9300003051757777,-0.891481422399373,-4.020499515533448,-8.169008082406638,0.12800905133974183,-6.094753798970043,-1.946245232096853,4.084975622245874,1.840531716963474,-25.571885103866805,2.074254283436594,3,2.7049999237060653,3.2399997711181676,4.555000305175785,4.484998703002933,1.5399990081787145,1,0.08375547082458801,1.2191774379394427,30.36000061035156,-1.0366980825024277,30.85000038146973,-6.333371009557847,29.86000061035156,0.08375547082458801
5658,2022-03-02,29.790000915527344,30.0,28.770000457763672,29.20000076293945,330679.0,0.0060790375368264815,1.4356467055690896,-1.035088541178675,21.237993574860354,26.19218691473018,2.3670687726684747,4.131732595227078,4.486386315747154,3.82645264512977,21.629872241758513,1.2299995422363281,-1.189239917434918,-3.5719992637634306,-7.990055663654317,0.846057136127456,-5.781027463708874,-1.3629710638179873,3.324678537694929,44.93393180935929,15.310837036416672,2.2090281999454424,3,1.9849987030029297,2.6700000762939453,4.234999656677246,4.304998397827148,1.5,2,0.07418593543314556,-1.6956435205661387,29.61000061035156,1.2191774379394427,30.36000061035156,-1.0366980825024277,30.85000038146973,0.07418593543314556
5659,2022-03-03,29.15999984741211,29.88999938964844,29.11000061035156,29.75,197272.0,-0.02114807145866382,-1.2608705267056957,-0.999999999999994,20.686070603630355,23.42991296015375,2.403253304484025,4.498559793700892,5.042955770736519,4.456349806712595,22.532836819446956,0.7799987792968821,-1.6297903050775204,-3.88850030899048,-8.570624054659731,0.7936234366787716,-6.229562181825109,-1.5474384361558542,3.2595309665367864,17.180586387751294,-12.973212546886764,2.341061872834626,3,2.409999847412113,3.3000011444091797,4.8650007247924805,4.934999465942383,2.3400001525878906,3,0.06927299274121723,1.4356467055690896,29.790000915527344,-1.6956435205661387,29.61000061035156,1.2191774379394427,30.36000061035156,0.06927299274121723
5660,2022-03-04,27.790000915527344,28.809999465942386,27.61000061035156,28.770000457763672,273563.0,-0.04698213096891868,1.2641539989635497,1.6610157437041349,18.68544787600125,21.45845462545651,3.095462021851997,5.576373069545177,6.313707653067951,5.8211513918734425,23.665996990054552,1.5499992370605504,-2.0619535410235414,-4.8914992332458525,-10.016386523717593,0.23338805722588774,-7.453942878481719,-2.3290555880099824,4.045605041431916,6.00001017252616,-22.332372668205224,2.5624436452358696,3,2.4200000762939453,4.090000152587891,6.234999656677246,6.304998397827148,3.6899986267089844,4,0.12090675035298637,-1.2608705267056957,29.15999984741211,1.4356467055690896,29.790000915527344,-1.6956435205661387,29.61000061035156,0.12090675035298637
5661,2022-03-07,27.35000038146973,27.84000015258789,26.239999771118164,27.13999938964844,322796.0,-0.015833052161281835,1.68907506455332,-0.21428682644287098,11.392407414182841,19.765900566578797,2.9050591877954552,5.669084654219244,6.652782544293498,6.249191740298844,25.01630375480749,1.6000003814697266,-2.5060255023203197,-4.9264997482299755,-10.39864981300651,0.5456503165465634,-7.662574780618247,-2.190424715841708,3.724996613100142,26.17926109130046,3.878849878706429,2.736075032388269,3,2.1750001907348597,3.845000267028805,6.6149997711181605,6.744998931884762,4.039999008178711,0,0.1404021974050711,1.2641539989635497,27.790000915527344,-1.2608705267056957,29.15999984741211,1.4356467055690896,29.790000915527344,0.1404021974050711
5662,2022-03-08,27.06999969482422,28.190000534057614,26.709999084472656,27.21999931335449,343869.0,-0.010237684926513557,-2.4022989009736158,-0.7142805242459027,11.595639827556099,18.688502298870066,2.6711489636232777,5.604801241083159,6.82297689654434,6.510213501406874,26.43178330317691,1.4800014495849574,-2.933359859720234,-4.805500411987303,-10.576788129404505,0.9657873054298989,-7.691144270695901,-1.9198565532787022,3.0379978550553126,22.074464712276985,3.7099653282294653,2.8856438587086,3,1.5700006484985352,3.9200010299682617,7.470001220703125,7.14000129699707,3.7600002288818324,1,0.1640192310348103,1.68907506455332,27.35000038146973,1.2641539989635497,27.790000915527344,-1.2608705267056957,29.15999984741211,0.1640192310348103
5663,2022-03-09,29.059999465942386,29.059999465942386,27.729999542236328,27.90999984741211,408187.0,0.07351310652207554,1.3130441128420915,-7.666683620920058,26.73434364705348,19.68700014339473,0.3302282136297805,3.2838347788131266,4.741451700774103,4.518521706511859,27.408030494430847,1.9899997711181676,-3.2235113386863112,-2.49850053787231,-8.149900390661028,3.1528993149164073,-5.324200464266671,0.3271993885220468,0.27439852818487154,77.2602736862678,60.29923709735159,2.825699926394358,3,-0.41999912261963246,1.930001258850094,5.480001449584957,5.150001525878903,2.0100002288818324,2,0.07192017174801801,-2.4022989009736158,27.06999969482422,1.68907506455332,27.35000038146973,1.2641539989635497,27.790000915527344,0.07192017174801801
5664,2022-03-10,28.399999618530273,29.28000068664551,28.18000030517578,29.13999938964844,364681.0,-0.022711626274653507,1.1568584918891043,-0.643478275291867,26.094138611497357,19.921692838260206,0.8508203217839245,3.5941228247339865,5.301981806093352,5.175209907002866,28.272249210110555,1.1000003814697301,-3.3792758056705026,-2.819500350952147,-8.368695858164521,2.729695156260231,-5.594098104558334,-0.044902597345959805,-2.1599998474121094,71.05260516138415,53.328060033856644,2.7745977536061885,3,0.025000572204589844,2.590001106262207,6.14000129699707,5.810001373291016,2.5900001525878906,3,0.10176061041604445,1.3130441128420915,29.059999465942386,-2.4022989009736158,27.06999969482422,1.68907506455332,27.35000038146973,0.10176061041604445
5665,2022-03-11,29.29999923706055,29.75,28.40999984741211,28.46999931335449,319464.0,0.03169012783870073,-1.8210563511774378,-1.1216218654390941,33.44316037943362,21.0115614562547,-0.32650439956071864,2.3831346599462186,4.310919669066092,4.274543703119807,30.110447513335092,1.3500003814697266,-3.433297359564577,-1.6445007324218714,-6.987897429549502,3.698895964705759,-4.316199080985687,1.0271976161419438,-2.999199447631838,87.1794662793283,65.21517204431491,2.671698348563815,3,-0.9399995803833043,1.69000148773193,5.240001678466793,4.910001754760739,1.980001449584961,4,0.07508535222611012,1.1568584918891043,28.399999618530273,1.3130441128420915,29.059999465942386,-2.4022989009736158,27.06999969482422,0.07508535222611012
5666,2022-03-14,29.76000022888184,29.959999084472656,29.43000030517578,29.71999931335449,198366.0,0.015699692962430234,1.4090928794985391,0.048193878559339334,39.57968850758991,23.272098937978363,-0.9840491866590497,1.636891956864364,3.7655805432359877,3.818779663496752,32.23622987978861,0.6599998474121058,-3.2745440133325445,-0.9494997978210407,-6.049784111764236,4.150784516122155,-3.49964195479264,1.6006423591505552,-3.3212324310302748,93.8461890587441,66.68465196776569,2.550142156971597,3,-1.6400003433227575,1.230000495910641,4.780000686645504,4.45000076293945,1.5200004577636719,0,0.05779567540746333,-1.8210563511774378,29.29999923706055,1.1568584918891043,28.399999618530273,1.3130441128420915,29.059999465942386,0.05779567540746333
5667,2022-03-15,29.979999542236328,30.10000038146973,29.29999923706055,29.420000076293945,385272.0,0.007392449988659067,-1.0000000000000178,13.999666221626352,43.01270031054129,25.691510797498466,-1.2807268314158193,1.053484027067796,3.465553308934595,3.6073733687753418,34.69167673882927,0.8000011444091797,-3.228536687054447,-0.4645005226135268,-5.093914215358794,4.164913170131737,-2.7792073689861567,1.850206323759103,-3.329957867187499,94.93667524302577,61.849557599815384,2.3147068463726317,3,-1.8099994659423828,1.0100011825561523,4.617501258850098,4.230001449584961,1.3000011444091832,1,0.04703134986462154,1.4090928794985391,29.76000022888184,-1.8210563511774378,29.29999923706055,1.1568584918891043,28.399999618530273,0.04703134986462154
5668,2022-03-16,30.63999938964844,31.0,30.10000038146973,30.81999969482422,363580.0,0.022014671697452526,2.3333262690911014,-0.3214294229243025,53.89220929971378,29.38108176372996,-2.0198873461296287,0.06774597119805748,2.733479113636289,2.964681777368593,36.841683829555016,1.0200004577636719,-3.1267824316439494,0.4044993400573773,-3.7458104963098044,4.554809176424559,-1.6706555781262118,2.4796542582409664,-3.7139610180859393,87.23401952800569,47.89774170113929,2.075154918183591,3,-2.019999504089359,0.3500013351440394,3.9575014114379847,3.570001602172848,0.1500015258789027,2,0.0062010619400274525,-1.0000000000000178,29.979999542236328,1.4090928794985391,29.76000022888184,-1.8210563511774378,29.29999923706055,0.0062010619400274525
5669,2022-03-17,30.489999771118164,31.11000061035156,30.32999992370605,30.90999984741211,259574.0,-0.004895549005165867,-1.1081106159449037,2.33332980121227,48.03921242710312,32.64261115829683,-1.8566317355352062,-0.10835821193013828,2.8155900657822315,3.130015757593938,39.13740410635703,0.7800006866455078,-2.903847231304315,0.4579998016357436,-3.165151008371282,4.081150611642773,-1.3535756033677693,2.2695752066392565,-3.156565236711913,77.03701244297393,34.03510583973488,1.811575405003514,3,-1.8149995803833008,0.5000009536743164,4.255001068115234,3.720001220703125,0.3800010681152344,3,0.019022628011150733,2.3333262690911014,30.63999938964844,-1.0000000000000178,29.979999542236328,1.4090928794985391,29.76000022888184,0.019022628011150733
5670,2022-03-18,30.209999084472656,30.54999923706055,30.020000457763672,30.5,865462.0,-0.009183361388895084,1.7179467115301537,0.6904782448762722,49.163871206992184,36.83944046860898,-1.3379543815459591,-0.14948127863630134,3.024015834645546,3.4099868602811796,41.334835767480634,0.5299987792968786,-2.7200094002928665,0.37699909210205007,-2.677075478589522,3.4310736627936187,-1.1500381932437342,1.9040363774478344,-2.4233766209529684,50.276196517879534,4.015194843635243,1.5270372853457848,3,-1.2999992370605469,0.6150007247924805,4.707501411437988,4.000001907348633,0.6600017547607422,4,0.025819288655537065,-1.1081106159449037,30.489999771118164,2.3333262690911014,30.63999938964844,-1.0000000000000178,29.979999542236328,0.025819288655537065
5671,2022-03-21,30.940000534057614,31.04999923706055,30.20000076293945,30.25,260305.0,0.024164232760939264,-1.151897572835457,-2.3793046749624986,57.43016495470633,41.932165482736785,-1.6820458699120984,-1.1245866166776928,2.219130303234653,2.682603758704307,42.32107767175043,0.8499984741211009,-2.4470542497210523,1.2260004997253375,-1.4133007642661788,3.865301763716854,-0.0936501322704224,2.5456511317210975,-2.754572692918103,90.6077377176325,37.12803799686097,1.3196506319957584,3,-1.5200004577636683,-0.14000034332275035,3.902500152587894,3.2700004577636754,0.010000228881835938,0,0.010989015731064367,1.7179467115301537,30.209999084472656,-1.1081106159449037,30.489999771118164,2.3333262690911014,30.63999938964844,0.010989015731064367
5672,2022-03-22,31.020000457763672,31.21999931335449,30.809999465942386,30.959999084472656,220469.0,0.002585647133974689,-1.2777730682829707,0.08695844471042921,56.94914815892412,45.28936598405574,-1.2771168543693179,-1.3626605668855518,2.0549277028034467,2.615294255970497,42.297332385991574,0.40999984741210227,-1.9830793007383178,1.3620003700256333,-1.1022929470019136,3.826293687053184,0.12985371151185987,2.594147028539407,-2.483623884318714,83.33341280626907,27.584159083860328,1.232146658513775,3,-1.3200006484985352,-0.2200002670288086,3.6125001907348633,3.190000534057617,-0.29000091552734375,1,0.008381696487588686,-1.151897572835457,30.940000534057614,1.7179467115301537,30.209999084472656,-1.1081106159449037,30.489999771118164,0.008381696487588686
5673,2022-03-23,30.84000015258789,31.290000915527344,30.739999771118164,31.190000534057614,321701.0,-0.005802717682769409,1.0,-5.833206179668069,59.999999999999986,49.05668391611159,-0.9142093137641716,-1.3030228939090307,2.154634790367183,2.790461305950508,41.851493678925394,0.5500011444091797,-1.375898225806143,1.2160000801086426,-1.1572047762306532,3.5892049364479384,0.029397651938992908,2.4026025082782922,-1.9279163955555987,64.56688183153462,3.7762370749641576,1.1866024281696483,3,-0.9899997711181641,-0.039999961853027344,3.7925004959106445,3.3700008392333984,-0.5900001525878906,2,0.01426720271986448,-1.2777730682829707,31.020000457763672,-1.151897572835457,30.940000534057614,1.7179467115301537,30.209999084472656,0.01426720271986448
5674,2022-03-24,31.290000915527344,31.420000076293945,30.79999923706055,30.8799991607666,189994.0,0.014591464355154793,-1.1754354263916222,-1.1714323082708116,73.39571142542113,53.495856254554646,-1.0182297744771525,-1.7290478070990432,1.6292038091676133,2.3402706376163565,40.40139370378544,0.6200008392333949,-0.7028203249303999,1.5945008277893074,-0.89209899144155,4.081100647020165,0.3512009181738769,2.837800737404738,-1.9974504131358444,90.71434312938776,22.0432323436428,1.243299909615429,3,-0.9300012588500977,-0.6300001144409144,3.3424997329711914,2.9200000762939453,-0.7700004577636719,3,-0.015979545713336152,1.0,30.84000015258789,-1.2777730682829707,31.020000457763672,-1.151897572835457,30.940000534057614,-0.015979545713336152
5675,2022-03-25,31.0,31.399999618530273,30.84000015258789,31.31999969482422,264744.0,-0.009268165773157033,1.3333333333333333,-0.7804837201512846,74.89766546371048,57.420075916345816,-0.5159855186322133,-1.5043625605346342,1.8378823644809472,2.630788475287879,39.13801303303228,0.5599994659423828,-0.28784453918260766,1.2969999313354492,-1.2051180236581729,3.7991178863290678,0.045940953838638166,2.5480589088322603,-1.324508574306062,65.57374486227225,-8.122317197218393,1.2510589774968095,3,-0.6400003433227539,-0.49000072479248047,3.632500648498535,3.210000991821289,-0.20000076293944957,4,-0.004193521315051685,-1.1754354263916222,31.290000915527344,1.0,30.84000015258789,-1.2777730682829707,31.020000457763672,-0.004193521315051685
5676,2022-03-28,31.399999618530273,31.540000915527344,31.020000457763672,31.190000534057614,398426.0,0.012903213500976562,1.1224435777066741,-0.6562477648237004,79.06039175646771,61.4253749658932,-0.7363184151276876,-1.9209407954484519,1.3740388144403397,2.2360320408280643,37.67867779606959,0.5400009155273438,0.2351173047809354,1.6449995994567885,-0.9558869134541155,4.245886112367696,0.34455634300133653,2.9454428559122405,-1.410496635728336,82.49986290951313,2.180078707819277,1.3004432564554531,3,-0.6199989318847656,-1.095000267028805,3.2325010299682617,2.8100013732910156,-0.75,0,-0.0168789422208816,1.3333333333333333,31.0,-1.1754354263916222,31.290000915527344,1.0,30.84000015258789,-0.0168789422208816
5677,2022-03-29,32.09000015258789,32.330001831054695,31.51000022888184,31.8700008392334,278069.0,0.021974539568160534,1.3428527832197183,1.0476203451407633,74.6341381719794,63.730033729478265,-1.224286395586219,-2.5461627660517294,0.6310868559750418,1.5312298723551194,35.86849606299057,0.9300022125244212,0.6299325992987086,2.211000156402587,-0.5895855534072254,5.011585866212403,0.8107073014976791,3.6112930113074952,-1.7903975832408712,84.90557436910589,4.025335282941938,1.4002928549049076,3,-0.9149990081787074,-2.564999580383301,2.410000801086426,2.1200008392333984,-1.4400005340576172,1,-0.035525066507564595,1.1224435777066741,31.399999618530273,1.3333333333333333,31.0,-1.1754354263916222,31.290000915527344,-0.035525066507564595
5678,2022-03-30,32.0,32.15999984741211,31.739999771118164,32.009998321533196,214266.0,-0.002804616770331614,1.7096659078324001,-0.04544705790551897,82.25804632256248,67.5321263845293,-1.0293272118403465,-2.405433694640756,0.6560042310419902,1.601124287167103,33.56801096098641,0.4200000762939453,0.9110858946794949,2.010500049591066,-0.9453895891369299,4.966389688319062,0.532555230227068,3.488444868955064,-1.2943175783114462,78.43128944028722,-3.5395632575392284,1.4779448193639975,3,-0.8249988555908168,-2.47499942779541,1.9825010299682617,2.085000991821289,-1.6200008392333984,2,-0.039687514305114746,1.3428527832197183,32.09000015258789,1.1224435777066741,31.399999618530273,1.3333333333333333,31.0,-0.039687514305114746
5679,2022-03-31,31.18000030517578,32.18000030517578,31.18000030517578,32.0,342799.0,-0.025624990463256836,-1.4390252979651839,82.01373521562486,67.09090694711372,69.5240192445428,-0.11304589893085293,-1.5034225542540156,1.410044614175888,2.3936508328096195,31.188043028498836,1.0,1.1222401135370923,1.0895003318786607,-1.885033597963755,4.064034261721076,-0.3977666330425471,2.5767672967998685,-0.14945400161400002,22.818776482033712,-56.07692697931168,1.4872669649212074,3,0.08500099182128906,-1.894999504089352,2.4449996948242188,2.630000114440918,-0.5799999237060511,3,-0.02982682155462979,1.7096659078324001,32.0,1.3428527832197183,32.09000015258789,1.1224435777066741,31.399999618530273,-0.02982682155462979
5680,2022-04-01,31.149999618530273,31.520000457763672,31.06999969482422,31.13999938964844,194055.0,-0.0009621772402782502,-5.00002543137978,-0.012195405614115635,63.70807127685424,70.22156439144814,0.07187462935526057,-1.2741172387072162,1.393009690236667,2.3985990965503277,28.080565221457242,0.4500007629394531,1.1493682165663337,0.8914997100830071,-1.9104943728294757,3.69349379299549,-0.5094973313732325,2.2924967515392467,1.1800022125244212,9.92358965548364,-64.30993192313846,1.4009970414562407,4,0.3850011825561559,-1.864998817443844,1.657501220703125,1.855001449584961,-0.14999961853027344,4,-0.02022469240711744,-1.4390252979651839,31.18000030517578,1.7096659078324001,32.0,1.3428527832197183,32.09000015258789,-0.02022469240711744
5681,2022-04-04,31.190000534057614,31.489999771118164,30.989999771118164,31.43000030517578,88902.0,0.0012841385559294594,1.777787785507277,-23.999427808515463,62.37218534728721,70.82412407904403,0.0794171276990987,-1.0663572507816603,1.3202976200503223,2.330490227105688,24.388363743338786,0.5,1.265612452981383,0.7395006179809549,-1.7298528176034402,3.2088540535653536,-0.49517609981124266,1.9741773357731525,1.114801254272468,14.925407125786258,-54.34752804823588,1.2346767177921987,4,0.3450002670288157,-1.9049997329711843,1.6175003051757848,1.8150005340576207,-0.14999961853026988,0,-0.012504049064417488,-5.00002543137978,31.149999618530273,-1.4390252979651839,31.18000030517578,1.7096659078324001,32.0,-0.012504049064417488
5682,2022-04-05,31.51000022888184,31.75,31.149999618530273,31.149999618530273,187821.0,0.010259688661268473,-2.333329801212224,-1.5000039736467672,59.560438362733706,70.77528389712556,-0.18301226284576444,-1.0926909050416604,0.9616041832763678,1.9751760838636265,20.86067353745874,0.6000003814697266,1.4086100576565777,0.8375002861022978,-1.091403644905892,2.7664042171104875,-0.1269516794017953,1.8019522516063908,0.7422094787597651,43.6974978482235,-22.34083819047172,0.9644519655040948,4,0.0550003051757848,-2.22499942779541,1.2674999237060511,1.465000152587887,-0.46999931335449574,1,-0.027292942053465774,1.777787785507277,31.190000534057614,-5.00002543137978,31.149999618530273,-1.4390252979651839,31.18000030517578,-0.027292942053465774
5683,2022-04-06,31.149999618530273,31.670000076293945,30.899999618530273,31.489999771118164,132265.0,-0.011424963749178008,1.1999989100876836,-0.944443267070732,56.93276283912495,68.94606738753708,0.2520968391549232,-0.5987844974168866,1.266646685823659,2.2899057611646185,18.34354987029596,0.7700004577636719,1.4041877534552292,0.3729996681213379,-1.40893466832501,2.1549340045676892,-0.517967500101836,1.2639668363445118,1.0517216916503926,19.531239522626656,-43.25214919484503,0.8909671682231755,4,0.4350013732910192,-1.864998817443844,1.4325008392333984,1.7000007629394531,-0.1700000762939453,2,-0.01605136456253964,-2.333329801212224,31.51000022888184,1.777787785507277,31.190000534057614,-5.00002543137978,31.149999618530273,-0.01605136456253964
5684,2022-04-07,31.290000915527344,31.79999923706055,31.190000534057614,31.29999923706055,232354.0,0.004494423714656692,-4.809536784741016,0.02940681484142009,61.68831490528911,67.47836176993472,0.12526890588234707,-0.5387973378600606,1.0596082216442326,2.1069041340773254,15.895039921619,0.649999618530277,1.4052292713892989,0.368500900268554,-1.029095641152324,1.7660974416894284,-0.33029737044188323,1.0672991709789912,0.8336170931543023,43.33349581124853,-20.163159675512127,0.6987982707104378,4,0.32499980926514027,-2.0050001144409144,0.8274993896484375,1.1700000762939453,-0.12000083923339844,3,-0.02908282927883088,1.1999989100876836,31.149999618530273,-2.333329801212224,31.51000022888184,1.777787785507277,31.190000534057614,-0.02908282927883088
5685,2022-04-08,31.5,31.85000038146973,31.10000038146973,31.70000076293945,180077.0,0.0067113799401790075,1.9999999999999574,20.00343380388418,56.82925479034773,65.00823544036584,-0.007092300863007495,-0.6066293233020161,0.7778271808954855,1.8566053468940353,13.903811242370557,0.75,1.3998433295584434,0.468499946594239,-0.722824723511458,1.6598246166999395,-0.12716238845861128,1.0641622816470893,0.5502009052725612,63.15788416982192,2.962928826605207,0.5956623350528502,4,0.11500072479248402,-2.2149991989135707,0.5150003433227539,0.9600009918212891,-1.0699996948242188,4,-0.028571416461278365,-4.809536784741016,31.290000915527344,1.1999989100876836,31.149999618530273,-2.333329801212224,31.51000022888184,-0.028571416461278365
5686,2022-04-11,31.479999542236328,31.78000068664551,31.29999923706055,31.29999923706055,170734.0,-0.0006349351671006698,-4.333340397575762,-0.8999980926586414,55.693051310450834,62.90367023352932,0.02844034441835319,-0.47554533416178657,0.7127276156049902,1.8405708021542608,12.047162014152814,0.48000144958496094,1.2469825475711858,0.3624995231628425,-0.6815794047299875,1.406578451055676,-0.15953994078357425,0.8845389871092593,0.5011892858316962,61.0525745170394,3.6281455274461365,0.5220394639464164,4,0.06000041961669922,-2.194998741149899,-0.4349985122680664,0.40000152587890625,-1.0499992370605469,0,-0.015247762046257884,1.9999999999999574,31.5,-4.809536784741016,31.290000915527344,1.1999989100876836,31.149999618530273,-0.015247762046257884
5687,2022-04-12,31.38999938964844,31.489999771118164,30.93000030517578,31.21999931335449,158650.0,-0.0028589629573257946,2.0270172743534363,0.9444432670707994,56.96200759075593,60.09299926332859,0.009725975082549354,-0.2893294331207379,0.7080574234605699,1.8992352489683206,10.413705488585343,0.5599994659423828,1.1004158062276517,0.20199937820434855,-0.6993355884576253,1.1033343448663189,-0.24866810512663662,0.6526668615353337,0.5263180858473184,51.57888185289754,-4.737922872273771,0.4506674833309859,4,0.1500005722045863,-1.8699989318847656,-1.0299987792968786,-0.1949987411499059,-1.9799995422363317,1,-0.011149999392370713,-4.333340397575762,31.479999542236328,1.9999999999999574,31.5,-4.809536784741016,31.290000915527344,-0.011149999392370713
5688,2022-04-13,30.82999992370605,31.20000076293945,30.40999984741211,31.0,203207.0,-0.017840059790732665,1.7719252455286405,-0.9999999999999791,44.33496773247904,57.56456157281363,0.4317060537083677,0.30107026556848737,1.1546112796094157,2.417618340060816,9.889676304575554,0.9799995422363317,0.8616028307856567,-0.36750011444092223,-1.2482864618291067,0.5132862329472623,-0.8078932881350127,0.07289305925316825,1.0253384803717793,29.166661147719804,-21.85727956894735,0.44039317369409203,4,0.30000019073486683,-0.7999992370605398,-1.014999389648434,0.365000724792484,-1.2199993133544922,2,0.006811579381802657,2.0270172743534363,31.38999938964844,-4.333340397575762,31.479999542236328,1.9999999999999574,31.5,0.006811579381802657
5689,2022-04-14,31.06999969482422,31.149999618530273,30.86000061035156,30.86000061035156,98858.0,0.0077846179601714915,-1.7619073569481694,-1.2352881778096867,50.87281368495754,56.138421840380666,0.19496435579421245,0.11251949369881942,0.792911460832471,2.1492699952220704,9.452110861781374,0.3199996948242223,0.6448902280373332,-0.15650033950805664,-0.9752100451993613,0.662209366183248,-0.565855192353709,0.2528545133375957,0.6697116247203532,45.83330573860051,-3.2117900191949005,0.4093548528456526,4,0.06000041961669922,-0.8149986267089808,-1.2549991607666016,0.1250009536743164,-1.4200000762939453,3,-0.002896689844605449,1.7719252455286405,30.82999992370605,2.0270172743534363,31.38999938964844,-4.333340397575762,31.479999542236328,-0.002896689844605449
5690,2022-04-19,30.989999771118164,31.170000076293945,30.59000015258789,31.059999465942386,153284.0,-0.002574828596454082,2.9999868459130252,-0.33333333333334464,44.44445018773676,54.14645126709729,0.27924735968532133,0.2676751362868117,0.7574438911633479,2.1993700039803343,8.8688369524414,0.5799999237060547,0.38257405124179655,-0.2755002975463867,-0.9523497568711363,0.4013491617783629,-0.6139250272087615,0.06292443211598808,0.6433346306558114,42.33573492046907,-2.375212432702945,0.3384247296623745,4,0.1400003433227539,-0.6199989318847621,-1.2824993133544922,0.2050008773803711,-1.3400001525878906,1,0.005808335156670008,-1.7619073569481694,31.06999969482422,1.7719252455286405,30.82999992370605,2.0270172743534363,31.38999938964844,0.005808335156670008
5691,2022-04-20,31.28000068664551,31.36000061035156,31.020000457763672,31.190000534057614,143294.0,0.009357886985130515,1.7200012207031738,-1.285722070844723,37.68998828344,51.71640125828688,0.0037498751154387833,0.004692808953734584,0.3426485037432947,1.8827680056314868,8.678179840802727,0.3700008392333949,0.2853611477945215,-0.002499389648434658,-0.6617772994220559,0.6567785201251866,-0.33213834453524527,0.32713956523837595,0.255466950779514,80.55563895300713,39.23830510340583,0.32963895488681144,4,-0.1500005722045934,-0.4650001525878871,-1.605000495910648,-0.08500003814697621,-0.5500011444091832,2,-0.027173924642291403,2.9999868459130252,30.989999771118164,-1.7619073569481694,31.06999969482422,1.7719252455286405,30.82999992370605,-0.027173924642291403
5692,2022-04-21,31.28000068664551,31.28000068664551,31.28000068664551,31.28000068664551,0.0,0.0,1.0,0.0,38.75002011655094,49.69609651133421,-0.03610319598560707,0.02653032429494928,0.2268867114508204,1.870107615980661,8.655086983284821,0.0,0.21808796628196347,-0.015499401092526455,-0.6631339897900475,0.6321351876049945,-0.33931669544128695,0.30831789325623404,0.16542952757848184,91.5789621622497,52.68610626846355,0.3238172943487608,4,-0.1500005722045934,-0.4650001525878871,-1.7250003814697301,-0.08500003814697621,-0.5500011444091832,3,-0.027173924642291403,1.7200012207031738,31.28000068664551,2.9999868459130252,30.989999771118164,-1.7619073569481694,31.06999969482422,-0.027173924642291403
5693,2022-04-22,31.28000068664551,31.28000068664551,31.28000068664551,31.28000068664551,0.0,0.0,1.0,0.0,52.100845723737784,48.630822157828504,-0.01757104758622674,0.06449068528227997,0.09874436195983094,1.8613104827341935,8.705788351575066,0.0,0.1570834766370659,-0.037499427795406604,-0.6488611829275364,0.5738623273367232,-0.3431803053614715,0.2681814497706583,0.08259509823353284,89.61040569529096,46.67318918920844,0.305680877566064,4,-0.1500005722045934,-0.10499954223632812,-1.7000002861022985,-0.08500003814697621,-0.5500011444091832,4,-0.059782634213041086,1.0,31.28000068664551,1.7200012207031738,31.28000068664551,2.9999868459130252,30.989999771118164,-0.059782634213041086
5694,2022-04-25,30.790000915527344,31.07999992370605,29.920000076293945,30.0,163833.0,-0.01566495397576395,-1.442102980681578,100.0,43.661999262581986,47.16779376585453,0.44035281775875035,0.5429483267590669,0.45935830777491304,2.3374987392181765,9.395910030263158,1.360000610351566,0.07736514619563906,-0.5024991989135756,-1.1579017474840398,0.15290334965688857,-0.8302004731988077,-0.17479792462834354,0.49638719435434453,60.41670253981935,12.753931054743013,0.327701274285233,4,0.05999946594238281,0.3350000381469762,-0.9850006103515625,0.4049997329711914,-0.25,0,-0.03832413998340323,1.0,31.28000068664551,1.0,31.28000068664551,1.7200012207031738,31.28000068664551,-0.03832413998340323
5695,2022-04-26,30.8700008392334,31.45000076293945,30.8700008392334,31.059999465942386,342327.0,0.0025982436286875465,-5.105306483024437,-0.24050431205153666,44.44445180303995,45.917949376142204,0.292331312949937,0.4771748341220743,0.2604849538871079,2.237306106080453,9.903617334235499,0.6599998474121058,0.035497773315853465,-0.41599931716918803,-1.0860313210722303,0.25403268673385426,-0.751015319120711,-0.08098331521766511,-0.9500007629394531,62.09152526737166,9.86272319664279,0.3350160019515218,4,-0.16500091552734375,0.2550001144409215,-1.0375003814697266,0.3249998092651367,-0.5500011444091797,1,-0.03952060860175288,-1.442102980681578,30.790000915527344,1.0,31.28000068664551,1.0,31.28000068664551,-0.03952060860175288
5696,2022-04-27,30.8700008392334,30.8700008392334,30.8700008392334,30.8700008392334,0.0,0.0,1.0,-0.0,37.50001862644152,43.75550615788505,0.21981979075389546,0.45896412454299806,0.1501215091797583,2.2280854125620735,10.604001392470511,0.0,-0.04618023374867519,-0.389499378204345,-1.0820907484144264,0.30309199200573644,-0.7357950633093857,-0.043203693099304274,-0.9500007629394531,62.09152526737166,8.420730348342062,0.34629568510504116,4,-0.18500041961669922,0.2550001144409215,-1.0025010108947754,0.3249998092651367,-0.5500011444091797,2,-0.03952060860175288,-5.105306483024437,30.8700008392334,-1.442102980681578,30.790000915527344,1.0,31.28000068664551,-0.03952060860175288
5697,2022-04-28,30.95000076293945,31.28000068664551,30.729999542236328,31.0,188823.0,0.0025915102536822054,-1.244894940483156,-100.0,45.61406150528237,43.897627688196536,0.0791677535221531,0.3048068867802236,-0.06802279374647568,2.1387573248091662,11.495495766138236,0.5500011444091832,-0.11463125914799832,-0.2524994850158713,-0.8364196613477333,0.3314206913159907,-0.544459573181804,0.0394606031500615,-0.9994006729125928,67.32027610417353,8.945600688955594,0.29196008816593133,4,-0.26500034332275035,0.1750001907348704,-0.8400006294250453,0.24499988555908558,-0.6300010681152308,3,-0.007108278361225739,1.0,30.8700008392334,-5.105306483024437,30.8700008392334,-1.442102980681578,30.790000915527344,-0.007108278361225739
5698,2022-04-29,30.729999542236328,31.04999923706055,30.6299991607666,31.04999923706055,265365.0,-0.007108278361225739,1.625002980235045,6.400091554130997,38.135567193612026,42.482378078047034,0.3168079087608682,0.4477403451399482,0.02325879067996084,2.3455016423766466,12.473279509653478,0.42000007629394887,-0.18670048172280218,-0.40900068283081126,-0.8959199288779551,0.07791856321633261,-0.6524603058543832,-0.16554105980723932,-0.7494114387512205,52.94111780552794,-7.033116235158843,0.2434596230235711,4,-0.044999122619628906,0.39500141143799183,-0.4799995422363281,0.46500110626220703,-0.22999954223632812,4,0.0,-1.244894940483156,30.95000076293945,1.0,30.8700008392334,-5.105306483024437,30.8700008392334,0.0
5699,2022-05-02,30.25,30.809999465942386,28.29999923706055,30.479999542236328,201594.0,-0.015619900728491731,4.640453820700488,0.7187492549412218,26.23575109618116,40.45918929009641,0.7467912994372057,0.9006721601442678,0.37468894533861175,2.8093185208566354,14.032463090173259,2.510000228881836,-0.2763418392946697,-0.8425002098083496,-1.4702069026333007,-0.21479351698339855,-1.1563535562208251,-0.5286468633958741,1.2000007629394496,61.904756138026606,2.236849002559943,0.3138533464124747,5,-0.375,0.06500053405762429,0.07500028610229492,0.9450006484985352,-0.5799999237060547,0,0.015867753462357914,1.625002980235045,30.729999542236328,-1.244894940483156,30.95000076293945,1.0,30.8700008392334,0.015867753462357914
5700,2022-05-03,30.520000457763672,30.6299991607666,29.940000534057614,29.940000534057614,168981.0,0.00892563496739407,-1.379305922318267,-2.5217438176902944,33.33335540911955,39.97511897072748,0.45048340562048494,0.6124546260463575,-0.011466173998908147,2.518313970971981,15.561035435913457,0.6899986267089879,-0.2586936345215314,-0.5409997940063462,-1.21786242875136,0.1358628407386675,-0.8794311113788531,-0.20256847663383937,0.8670002746581993,74.49664902050003,14.384097653517635,0.33843131737250687,5,-0.6450004577636719,-0.20499992370604758,-0.010000228881835938,0.6750001907348633,-1.4400005340576207,1,0.0006553229837382712,4.640453820700488,30.25,1.625002980235045,30.729999542236328,-1.244894940483156,30.95000076293945,0.0006553229837382712
5701,2022-05-04,30.79999923706055,30.85000038146973,30.43000030517578,30.770000457763672,72998.0,0.009174271792176558,5.461486545966426,0.051722040074063565,40.39087603848003,40.15743629538626,0.10642808905715384,0.31804622947433003,-0.3787139051678743,2.218566396417682,16.966146231585434,0.42000007629394887,-0.2858521380725101,-0.241500949859617,-0.925152874415474,0.44215097469624,-0.5833269121375437,0.10032501241830971,0.5252614654540935,83.89257664113508,21.76283619892188,0.34182596227792805,5,-0.9249992370605504,-0.48499870300292613,-0.3649997711181676,0.39500141143798473,-1.9399986267089915,2,-0.015584401107996304,-1.379305922318267,30.520000457763672,4.640453820700488,30.25,1.625002980235045,30.729999542236328,-0.015584401107996304
5702,2022-05-05,30.649999618530273,31.25,30.520000457763672,31.0,119104.0,-0.004870117605385804,-1.3934462110907868,-11.66715412003931,46.61653542290805,39.548068484182956,0.1761926012029349,0.4219467059462332,-0.2814643748300476,2.356207054888145,18.555916969102114,0.7299995422363281,-0.2824823494731987,-0.34850053787231516,-1.0160735395178406,0.3190724637732103,-0.6822870386950761,-0.014714037049554207,0.6147558546752876,79.6610092781172,12.80970456217932,0.33378650082276196,5,-0.7749996185302734,-0.33499908447264914,-0.10749959945678711,0.5450010299682617,-1.840000152587887,3,-0.010766718688849375,5.461486545966426,30.79999923706055,-1.379305922318267,30.520000457763672,4.640453820700488,30.25,-0.010766718688849375
5703,2022-05-06,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0,0.0,1.0,-0.0,41.32231274684206,39.2881033157674,0.08652833983573771,0.40324174733252605,-0.3153145789224965,2.32424268329234,19.94733479865299,0.0,-0.27806682180153075,-0.32350053787231303,-1.0044991347285581,0.35749805898393205,-0.6639998363004338,0.016998760555807735,0.6000003814697266,79.6610092781172,9.731738854752123,0.3404992984281224,5,-0.7749996185302734,-0.4099998474121094,-0.29999876022338867,0.5450010299682617,-1.9499988555908239,4,-0.010766718688849375,-1.3934462110907868,30.649999618530273,5.461486545966426,30.79999923706055,-1.379305922318267,30.520000457763672,-0.010766718688849375
5704,2022-05-09,30.3799991607666,30.51000022888184,29.79999923706055,30.51000022888184,116511.0,-0.008809150444505587,9.923002435516876,-100.0,38.31416728539778,38.606960591584944,0.3265992851395545,0.6340812858562188,-0.029484727934594446,2.5626196733418496,21.799157990866025,0.850000381469723,-0.2895741270589127,-0.5480009078979506,-1.2608190679214637,0.16481725212556242,-0.9044099879097054,-0.1915918278861959,0.8700008392333984,39.99997369175669,-32.03916033413573,0.35640908001175625,5,-0.5899991989135707,-0.1399993896484375,-0.029998302459716797,0.8150014877319336,-1.789999008178711,0,0.003949994817260327,1.0,30.649999618530273,-1.3934462110907868,30.649999618530273,5.461486545966426,30.79999923706055,0.003949994817260327
5705,2022-05-10,30.60000038146973,31.020000457763672,30.38999938964844,30.559999465942386,235146.0,0.007241646701137583,-2.3157857752346347,-0.30769682208984167,36.614172045788415,38.5085331937346,0.07182383322162877,0.361744028835151,-0.2626892887194465,2.31163388331667,23.38038325419448,0.6400012969970703,-0.3521114039350337,-0.2829997062683063,-0.9563137601002332,0.3903143475636206,-0.619656733184268,0.05365732064765538,0.5909996032714808,55.172463688047515,-15.137146338341097,0.336657026915963,5,-0.8100004196166992,-0.5250005722045898,-0.32499933242798207,0.595000267028805,-1.9400005340576207,1,-0.030392166456931102,9.923002435516876,30.3799991607666,1.0,30.649999618530273,-1.3934462110907868,30.649999618530273,-0.030392166456931102
5706,2022-05-11,31.0,31.15999984741211,30.520000457763672,30.60000038146973,287047.0,0.013071882795547163,-1.2857142857142858,9.999761586877653,45.23808442546318,38.46675796264358,-0.34396806976103633,-0.08017011489122439,-0.655719867127118,1.871484095977408,24.977441769607854,0.6399993896484375,-0.3428763727178996,0.14099988937378072,-0.47444719235438626,0.7564469711019477,-0.166723651490301,0.44872343023786243,-2.7000007629394496,82.75862976146313,14.514054683458411,0.3077235408640834,5,-1.2250003814697266,-0.9250001907348597,-0.5899991989135707,0.19500064849853516,-3.0,2,-0.06193548633206292,-2.3157857752346347,30.60000038146973,9.923002435516876,30.3799991607666,1.0,30.649999618530273,-0.06193548633206292
5707,2022-05-12,31.040000915527344,31.399999618530273,30.059999465942386,30.20000076293945,192161.0,0.0012903521137852536,-1.3928515473327927,2.1000023841880924,45.973160161522856,39.33760162574478,-0.4133254840395466,-0.15572033359253368,-0.6639648010637984,1.7836534231791035,26.328777666879198,1.340000152587887,-0.34105382989030986,0.19850072860717916,-0.3716069038706493,0.7686083610850076,-0.08655308763173508,0.4835545448460934,-2.6828016662597634,77.50008642671426,11.464166583751052,0.28505381623891357,5,-1.1900014877319336,-0.9650011062622035,-0.6300001144409144,0.1549997329711914,-2.7600002288818324,3,-0.07023196652308306,-1.2857142857142858,31.0,-2.3157857752346347,30.60000038146973,9.923002435516876,30.3799991607666,-0.07023196652308306
5708,2022-05-13,31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,0.0,0.0,1.0,0.0,55.02007693733636,42.5358600525398,-0.4075897899895722,-0.14670242875823902,-0.6373569155608365,1.7487504961288494,27.16661006463096,0.0,-0.319348282547697,0.18800067901611328,-0.3889099949544068,0.7649113529866334,-0.10045465796914499,0.47645601600137155,-2.5610896514892545,77.50008642671426,10.309162624130892,0.28845533698525955,5,-0.4400014877319336,-0.9650011062622035,-0.6150002479553152,0.1549997329711914,-2.5100002288818324,4,-0.07184282808669085,-1.3928515473327927,31.040000915527344,-1.2857142857142858,31.0,-2.3157857752346347,30.60000038146973,-0.07184282808669085
5709,2022-05-16,30.979999542236328,31.38999938964844,30.709999084472656,31.3799991607666,169241.0,-0.001933033876329593,2.238096103105761,-100.0,52.22669157285019,44.63511962628765,-0.2605476413923533,-0.09885784782967022,-0.5305863562813471,1.7675572182131702,27.865397762758253,0.6800003051757848,-0.3329223013234923,0.1324993133544936,-0.43862666672684014,0.7036252934358274,-0.15306367668617327,0.4180623033951605,-2.3842447440185524,68.6567142934412,0.7868464997629019,0.2855629900406676,5,-0.38000011444091797,-0.9049997329711879,-0.5449986457824672,0.21500110626220703,-2.9499988555908168,0,-0.07359582998664871,1.0,31.040000915527344,-1.3928515473327927,31.040000915527344,-1.2857142857142858,31.0,-0.07359582998664871
5710,2022-05-17,31.170000076293945,31.270000457763672,30.86000061035156,31.01000022888184,207449.0,0.006133006354586357,1.277773068282985,-0.39999999999999114,55.639075639893065,46.32936402644466,-0.38962236804966466,-0.2895259285955767,-0.6264796847722884,1.5328971677727878,28.304948415480457,0.4099998474121129,-0.303026019870817,0.3134998321533189,-0.2725589453710562,0.899558609677694,0.020470443391129578,0.6065292209155082,-2.462075485263668,82.83585701149813,13.647031784935692,0.29302938876218765,5,-0.5700006484985352,-1.095000267028805,-0.7199993133544886,0.025000572204589844,-3.1499996185302734,1,-0.08277189340362723,2.238096103105761,30.979999542236328,1.0,31.040000915527344,-1.3928515473327927,31.040000915527344,-0.08277189340362723
5711,2022-05-18,30.43000030517578,31.32999992370605,30.43000030517578,31.290000915527344,152131.0,-0.02374076898642563,-1.0930208832348527,-5.375008940705362,42.1686760831374,45.83515743313681,0.3267331021459512,0.40425525611196633,0.2151534191366622,2.2261954146644456,29.21816879975744,0.8999996185302699,-0.2081352361318558,-0.38399991989135884,-0.9639967931313222,0.19599695334860456,-0.6739983565113405,-0.09400148327137714,-1.614392713045504,27.61199978364387,-40.08592482626371,0.2899984366199817,5,0.1699991226196289,-0.39000034332275035,0.020000457763675428,0.7650003433227539,-3.020000457763672,2,-0.05816629773291904,1.277773068282985,31.170000076293945,2.238096103105761,30.979999542236328,1.0,31.040000915527344,-0.05816629773291904
5712,2022-05-19,30.43000030517578,30.43000030517578,30.43000030517578,30.43000030517578,0.0,0.0,1.0,-0.0,45.16130620060126,46.26171226133227,0.32658866499090067,0.3555389598608727,0.32790885112809676,2.1772633712350995,30.1807407483609,0.0,-0.1466004553202893,-0.3414999008178725,-0.9019615991117966,0.2189617974760516,-0.6217307499648363,-0.06126905167090868,-1.5110170319895033,0.0,-66.69092115009147,0.2802308491469622,5,0.1699991226196289,-0.5350008010864258,-0.017499923706054688,0.7650003433227539,-2.450000762939453,3,-0.07985541507741845,-1.0930208832348527,30.43000030517578,1.277773068282985,31.170000076293945,2.238096103105761,30.979999542236328,-0.07985541507741845
5713,2022-05-20,29.40999984741211,29.51000022888184,28.709999084472656,28.71999931335449,266977.0,-0.033519567779635606,-1.2535212024338909,100.0,38.46154652302181,46.27808773217939,1.2876027448008323,1.2946372212325592,1.3869835635879504,3.140626363763573,31.627549804070366,1.720001220703125,-0.1538229262682087,-1.2680003166198723,-2.0510204586094467,-0.48498017463029797,-1.6595103876146595,-0.8764902456250852,1.989999771118164,26.119428478704563,-39.475934664575234,0.3915100709947879,5,0.6449995040893555,0.4650001525878906,1.1200003623962402,1.7850008010864258,-1.289999008178711,4,-0.03842227700201872,1.0,30.43000030517578,-1.0930208832348527,30.43000030517578,1.277773068282985,31.170000076293945,-0.03842227700201872
5714,2022-05-23,29.61000061035156,30.04999923706055,29.15999984741211,29.68000030517578,124787.0,0.006800434001261957,1.1975359807098078,-0.10144875455759683,37.254916627041545,46.349281574540846,1.0805194621944345,1.055834287682483,1.2504637311766267,2.8853745416991963,31.460547200013224,0.889999389648441,-0.173908995520069,-1.0089995384216337,-1.923304729946203,-0.09469434689706446,-1.4661521341839183,-0.5518469426593491,1.7361989974975636,34.35119227451243,-28.874065549122392,0.4571525957622849,5,0.4449987411499059,0.26499938964844105,0.9699997901916539,1.3800001144409215,-1.8100013732910085,0,-0.036474160805268,-1.2535212024338909,29.40999984741211,1.0,30.43000030517578,-1.0930208832348527,30.43000030517578,-0.036474160805268
5715,2022-05-24,29.649999618530273,30.059999465942386,29.309999465942386,29.309999465942386,147382.0,0.0013508614439112776,-3.411762725936656,-4.8571662125337625,32.732757845465954,44.959800843430045,0.996370265240536,0.9694539206383439,1.246705168075053,2.7897961470121118,31.90896776554094,0.75,-0.1811930780762907,-0.9080004692077637,-1.910347394389941,0.0943464559744136,-1.4091739317988505,-0.4068270066166768,1.6434759788513205,35.87787148696711,-23.71141026143522,0.501173462591088,5,0.4049997329711914,0.22500038146972656,1.0425009727478027,1.340001106262207,-2.1700000762939453,1,-0.05463740144105489,1.1975359807098078,29.61000061035156,-1.2535212024338909,29.40999984741211,1.0,30.43000030517578,-0.05463740144105489
5716,2022-05-25,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0,0.0,1.0,0.0,34.276749930123955,43.66019970660795,0.8769554226979572,0.9205660555067467,1.268863336943273,2.734770203132399,32.38162153563349,0.0,-0.15783033196427,-0.8470004081726081,-1.915695843761167,0.22169502741595082,-1.3813481259668876,-0.31265269037832866,1.5918064485931431,54.651155054026724,-2.300080164507584,0.5343477177942794,5,0.39999961853027344,0.22500038146972656,1.1000008583068848,1.340001106262207,-2.4200000762939453,2,-0.054974677293010976,-3.411762725936656,29.649999618530273,1.1975359807098078,29.61000061035156,-1.2535212024338909,29.40999984741211,-0.054974677293010976
5717,2022-05-26,30.729999542236328,30.790000915527344,29.979999542236328,30.040000915527344,78234.0,0.036424955736967135,1.0,100.0,50.93896534941834,43.206742863505944,-0.2812154217013081,-0.18631326636529266,0.2169358085132913,1.607701239241429,33.01332789301927,1.1400012969970703,-0.11969542258839994,0.24399957656860494,-0.8094839948147552,1.297483147951965,-0.28274220912307513,0.770741362260285,0.46117038523407317,97.11532113120346,41.25891710555914,0.5267417856916794,5,-0.6800003051757812,-0.8549995422363281,0.242500782012943,0.26000118255615234,-3.5699996948242188,3,-0.10803773980735343,1.0,29.649999618530273,-3.411762725936656,29.649999618530273,1.1975359807098078,29.61000061035156,-0.10803773980735343
5718,2022-05-27,30.729999542236328,30.729999542236328,30.729999542236328,30.729999542236328,0.0,0.0,1.0,0.0,54.385965750933,43.44666221662625,-0.36857291619707055,-0.19638186679100755,0.22430997276130782,1.5611123957150141,33.56997493163879,0.0,-0.13714944441793975,0.24399957656860494,-0.8094839948147552,1.297483147951965,-0.28274220912307513,0.770741362260285,0.4115469683741182,96.31893656607262,36.868189974306475,0.5267417856916794,5,-0.7100000381469727,-0.8549995422363281,0.242500782012943,0.26000118255615234,-3.6000003814697266,4,-0.08948909993377352,1.0,30.729999542236328,1.0,29.649999618530273,-3.411762725936656,29.649999618530273,-0.08948909993377352
5719,2022-05-30,30.729999542236328,30.729999542236328,30.729999542236328,30.729999542236328,0.0,0.0,1.0,0.0,51.72412571898646,43.011667780969965,-0.4556849067768063,-0.16714744130199222,0.23667185216875808,1.5177230099444685,32.27419710926302,0.0,-0.16396931301785145,0.21999959945678782,-0.8327162965022232,1.2727154954157989,-0.3063583485227177,0.7463575474362933,0.3629160198513617,95.94585712683984,34.46871649049382,0.5263579479795049,5,-0.7100000381469727,-0.8549995422363281,0.4225010871887207,0.26000118255615234,-4.199998855590817,0,-0.08493324900365395,1.0,30.729999542236328,1.0,30.729999542236328,1.0,29.649999618530273,-0.08493324900365395
5720,2022-05-31,30.540000915527344,31.0,30.21999931335449,31.0,365392.0,-0.0061828385792145335,2.3913140828952106,-100.0,43.53934119346401,43.16396390433959,-0.4072794019091468,0.025746429178742147,0.4461060728607791,1.6632659154940228,31.072817355633507,0.7800006866455114,-0.2312311595205756,0.02900094985961843,-1.0237929416773142,1.081794841396551,-0.49739599590884964,0.5553978956280865,0.505256317008044,65.92600337106114,6.845847744474149,0.5263969457684671,5,-0.6850013732910156,-0.6650009155273438,0.44749975204467773,0.4499998092651367,-3.7400016784667933,1,-0.08971845436565473,1.0,30.729999542236328,1.0,30.729999542236328,1.0,30.729999542236328,-0.08971845436565473
5721,2022-06-01,30.31999969482422,30.809999465942386,30.190000534057614,30.790000915527344,102250.0,-0.007203707076225752,1.4313763622627902,1.021743817690279,40.3743195511307,42.632076498842856,-0.22855800925497505,0.21918101265259438,0.6598534448523381,1.831971312692005,30.160790995013574,0.6199989318847727,-0.29761385094474946,-0.16700029373168945,-1.2139227703612008,0.8799221828978219,-0.6904615320464451,0.3564609445830662,0.6800003051757812,33.33333333333333,-22.44950004560335,0.5234612383147563,6,-0.4650001525878906,-0.4700002670288086,0.5950007438659668,0.6700010299682617,-3.0200004577636683,2,-0.09366755214950395,2.3913140828952106,30.540000915527344,1.0,30.729999542236328,1.0,30.729999542236328,-0.09366755214950395
5722,2022-06-02,30.31999969482422,30.31999969482422,30.31999969482422,30.31999969482422,0.0,0.0,1.0,-0.0,40.3743195511307,42.8446068352994,-0.27468900425405707,0.20363089454144045,0.6508916240994935,1.7758435863911473,29.8065988823701,0.0,-0.3987977864750576,-0.15050029754638672,-1.1970079647896235,0.89600736969685,-0.6737541311680069,0.3727535360752334,0.6800003051757812,16.04928968877267,-35.45858484070372,0.5232538336216191,6,-0.23999977111816406,-0.4700002670288086,0.5850009918212891,0.505000114440918,-2.7199993133544886,3,-0.10191293481824704,1.4313763622627902,30.31999969482422,2.3913140828952106,30.540000915527344,1.0,30.729999542236328,-0.10191293481824704
5723,2022-06-03,30.31999969482422,30.31999969482422,30.31999969482422,30.31999969482422,0.0,0.0,1.0,0.0,41.03261151250661,43.264350711462185,-0.1475468002341742,0.18724042872511149,0.6475478656525091,1.7229781828209951,29.433265787843155,0.0,-0.39981977711109806,-0.13400030136108398,-1.1789966136066496,0.9109960108844817,-0.6564984574838668,0.38849785476169885,0.6342002868652337,16.04928968877267,-31.914222327089274,0.5224981561227832,6,-0.16499996185302734,-0.4700002670288086,0.5850009918212891,0.48000049591064453,-3.20999908447266,4,-0.10422163190033074,1.0,30.31999969482422,1.4313763622627902,30.31999969482422,2.3913140828952106,30.540000915527344,-0.10422163190033074
5724,2022-06-06,30.5,30.79999923706055,30.40999984741211,30.79999923706055,114206.0,0.005936685586659385,1.60000254313794,-100.0,40.87193375523676,44.168703590325606,-0.21012062798564557,0.017593254389922208,0.4517193911565158,1.4912611067076185,28.15807892874993,0.4799995422363317,-0.4118107034086904,0.039999961853027344,-1.0045852750530315,1.0845851987590862,-0.4822926566000021,0.5622925803060568,0.40931596374511514,38.27156423883815,-5.062684998042172,0.5222926184530298,6,-0.17500019073486328,-0.6500005722045898,0.4050006866455078,0.3000001907348633,-3.389999389648441,0,-0.11049183079453762,1.0,30.31999969482422,1.0,30.31999969482422,1.4313763622627902,30.31999969482422,-0.11049183079453762
5725,2022-06-07,29.670000076293945,30.309999465942386,29.649999618530273,30.170000076293945,249350.0,-0.027213112252657545,-1.4444397349496452,1.6666709052299435,39.893614592839434,44.79279966396066,0.6962308250580946,0.8161942231048229,1.2652691579826403,2.2637138165670656,27.836130977071793,0.8500003814697266,-0.3312315258474392,-0.7434999465942376,-1.843189550813804,0.35618965762532895,-1.293344748704019,-0.1936551444844561,1.195329549865722,1.7241776202205235,-41.79780772197301,0.5498448021097825,6,0.6549997329711914,0.38499927520751953,0.42500019073486683,1.130000114440918,-2.960000991821289,1,-0.10583078468399687,1.60000254313794,30.5,1.0,30.31999969482422,1.0,30.31999969482422,-0.10583078468399687
5726,2022-06-08,29.07999992370605,29.63999938964844,29.07999992370605,29.63999938964844,179452.0,-0.019885411225842864,1.0,1.1199989318847798,34.4827555967523,42.96433191366443,1.3375290678628993,1.3227981263706603,1.818728977628517,2.7993369316298384,27.871441227309106,0.5900001525878942,-0.26995821545764187,-1.2375000953674338,-2.4509490380578853,-0.024051152676982213,-1.8442245667126578,-0.6307756240222098,1.742223091619877,0.0,-47.00195974328353,0.6067244713452256,6,0.9600000381469762,0.9749994277954137,1.015000343322761,1.5800008773803782,-3.2099990844726527,2,-0.07840442546861359,-1.4444397349496452,29.670000076293945,1.60000254313794,30.5,1.0,30.31999969482422,-0.07840442546861359
5727,2022-06-09,28.86000061035156,29.35000038146973,28.86000061035156,28.959999084472656,245122.0,-0.007565313408929852,-8.800144960707465,0.17856887408422042,42.253530207573256,41.61628351995779,1.4129614708490372,1.4451994796111585,1.9766339815143787,2.9652036221484117,27.612790739269332,0.48999977111817117,-0.19835765385114712,-1.3484993934631397,-2.6750583780444224,-0.02194040888185711,-2.011778885753781,-0.6852199011724984,1.919977926357305,0.0,-47.59273940102176,0.6632794922906422,6,1.0699996948242223,1.194998741149906,1.2349996566772532,1.6499986648559606,-2.5500011444091726,3,-0.054054100495461,1.0,29.07999992370605,-1.4444397349496452,29.670000076293945,1.60000254313794,30.5,-0.054054100495461
5728,2022-06-10,28.809999465942386,29.059999465942386,28.57999992370605,28.68000030517578,233239.0,-0.0017325413496782627,-1.9090888073288248,-1.300011444266412,38.23527596813392,40.11752243652974,1.298522694708808,1.3908796295480919,1.9655809664581625,2.955281986396127,27.419403617967674,0.47999954223633523,-0.13376561392780673,-1.2870004653930636,-2.691850611210512,0.11784968042438493,-1.9894255383017878,-0.5845753924843393,1.928579481721755,10.360342944827204,-37.3001400765771,0.7024250729087248,6,0.980000495910641,1.1800003051757777,1.2850008010864258,1.494999885559082,-2.2899990081787145,4,-0.0419992747970388,-8.800144960707465,28.86000061035156,1.0,29.07999992370605,-1.4444397349496452,29.670000076293945,-0.0419992747970388
5729,2022-06-13,28.70000076293945,28.85000038146973,28.170000076293945,28.170000076293945,220711.0,-0.003818073760569529,-1.566035563009014,4.076954678169382,36.311252974392566,39.31440152329958,1.2184128595266728,1.392713641885674,2.038423596410933,3.009059762277989,27.85419197490041,0.6800003051757848,-0.22337443530623347,-1.2829992294311552,-2.754598239454552,0.18859978059224147,-2.0187987344428535,-0.5471997244194569,1.9522350237663666,24.766394290073734,-23.377210898998243,0.7357995050116977,6,0.7899990081787145,1.0849990844726598,1.3574991226196325,0.8249998092651403,-1.9700012207031214,0,-0.055400700708031714,-1.9090888073288248,28.809999465942386,-8.800144960707465,28.86000061035156,1.0,29.07999992370605,-0.055400700708031714
5730,2022-06-14,28.59000015258789,29.18000030517578,28.520000457763672,28.959999084472656,123026.0,-0.0038327737779576543,-1.5882432139304228,-0.6981102877933492,35.19553786966202,38.73898133646973,1.1429056214053581,1.3697441922035978,2.1101909990421746,3.0718479968061843,28.12631062034736,0.6599998474121094,-0.3443742294520007,-1.2639998435974107,-2.7497409625090548,0.22174127531423338,-2.0068704030532345,-0.5211292841415869,1.9133014914932147,28.571447107381115,-17.974495072261494,0.7428705594558224,6,0.8949995040893555,1.1949996948242188,1.424999713897705,0.9350004196166992,-2.2000007629394496,1,-0.051766335583680156,-1.566035563009014,28.70000076293945,-1.9090888073288248,28.809999465942386,-8.800144960707465,28.86000061035156,-0.051766335583680156
5731,2022-06-15,28.65999984741211,28.940000534057614,28.36000061035156,28.770000457763672,224758.0,0.002448397847171213,1.577773068283006,0.29729980514057713,9.727627614255383,35.333793343483585,0.9081764978127929,1.2230477775650002,2.000693666788905,2.9619085353989547,28.08051672457922,0.5799999237060547,-0.46350237757352275,-1.1055001258850083,-2.656220950622693,0.4452206988526761,-1.8808605382538488,-0.3301397135161679,1.7033037026017652,41.525393592603244,1.3192909200508183,0.7753604123688416,6,0.8249998092651367,1.125,1.2725000381469762,0.62500095367432,-2.610000610351559,2,-0.06803910583815065,-1.5882432139304228,28.59000015258789,-1.566035563009014,28.70000076293945,-1.9090888073288248,28.809999465942386,-0.06803910583815065
5732,2022-06-16,28.0,28.65999984741211,27.899999618530273,28.57999992370605,106544.0,-0.023028606103489002,1.054055307972462,5.272697322790924,7.73993917741889,31.634607528473833,1.3460248795422949,1.7830834662109396,2.602396140246718,3.5732544907630484,28.15999029062659,0.7600002288818359,-0.5616094491795423,-1.6439999580383287,-3.3486484634211884,0.06064854734453107,-2.4963242107297603,-0.791675705346897,2.231705341590679,7.812525611357063,-24.250742467708857,0.8523242526914305,6,1.3499994277954102,1.6499996185302734,1.924999713897705,1.2850008010864293,-2.2099990844726562,3,-0.07607139859880718,1.577773068283006,28.65999984741211,-1.5882432139304228,28.59000015258789,-1.566035563009014,28.70000076293945,-0.07607139859880718
5733,2022-06-17,28.28000068664551,28.38999938964844,27.920000076293945,28.04999923706055,411015.0,0.01000002452305404,1.0888911494559963,-0.39655427558560785,15.09973367763429,28.771029742073562,0.833913756269034,1.490504398982555,2.2777554177981933,3.2401456198824903,27.005374339714006,0.46999931335449574,-0.6331384882751436,-1.3074993133544872,-3.1165158567727396,0.5015172300637651,-2.2120075850636134,-0.40299104164536104,1.765168197100337,29.687567520850717,5.469348939705256,0.9045082717091262,6,0.8249988555908168,1.364998817443844,1.682498931884762,1.005000114440918,-2.5900001525878977,4,-0.06966057895583455,1.054055307972462,28.0,1.577773068283006,28.65999984741211,-1.5882432139304228,28.59000015258789,-0.06966057895583455
5734,2022-06-20,28.53000068664551,28.54999923706055,28.29999923706055,28.489999771118164,128010.0,0.008840169516617369,5.250154975918571,0.17391592791927707,21.848748924111675,26.766044667770476,0.30740943715146685,1.2178866413909013,1.9805866722352299,2.931724830419679,26.487277533740343,0.26999855041503906,-0.7104046748775978,-1.0034993171691866,-2.873148740357397,0.866150106019024,-1.9383240287632901,-0.06867460557508309,1.3435546558830893,49.218807043477376,29.025658248961317,0.9348247115941047,6,0.2399988174438441,1.114998817443844,1.807498931884762,0.755000114440918,-3.4300003051757812,0,-0.07045216195254744,1.0888911494559963,28.28000068664551,1.054055307972462,28.0,1.577773068283006,28.65999984741211,-0.07045216195254744
5735,2022-06-21,28.03000068664551,28.479999542236328,27.36000061035156,28.29999923706055,204552.0,-0.017525411425385773,2.555556901129627,-6.749809269501594,20.259756087290242,25.185711388941357,0.6149829999633774,1.6762392141628588,2.419865431718325,3.366929374313006,26.209355988429078,1.1700000762939524,-0.8170292494684901,-1.422499370574947,-3.4076954126649603,0.5626966715150665,-2.415097391619952,-0.42990134952994197,1.6856701979632227,42.40507016749706,22.887853290078112,0.9925980210450066,6,0.32499980926513317,1.3149995803832937,2.307498931884762,1.255000114440918,-2.7399997711181676,1,-0.046378919463549995,5.250154975918571,28.53000068664551,1.0888911494559963,28.28000068664551,1.054055307972462,28.0,-0.046378919463549995
5736,2022-06-22,28.020000457763672,28.07999992370605,27.6299991607666,27.76000022888184,116700.0,-0.00035676877049106714,1.3684302988019068,-0.9629689806932765,20.207268479537063,22.73612675249289,0.5127287558919775,1.6420515932346547,2.3684210492884255,3.305669996691524,25.91641521746616,0.4500007629394496,-0.9537824071152059,-1.3509996414184577,-3.4335067316338694,0.731507448796954,-2.392253186526162,-0.30974609631075367,1.4601033994193457,50.76924882698004,29.540494263849343,1.0412535451077052,6,0.25,1.3249998092651332,2.3174991607666016,1.2650003433227575,-3.0,2,-0.058172770930972506,2.555556901129627,28.03000068664551,5.250154975918571,28.53000068664551,1.0888911494559963,28.28000068664551,-0.058172770930972506
5737,2022-06-23,27.40999984741211,27.90999984741211,27.29999923706055,27.79999923706055,132693.0,-0.021770185595501923,-1.0000000000000115,-1.499996332025123,17.44967502543136,20.426615536637048,1.0006450028660723,2.098146241857666,2.9115233509791345,3.8367873485361166,27.261914304899047,0.7200012207031214,-1.0538955787419475,-1.7950002670288079,-3.949432299220092,0.3594317651624763,-2.8722162831244518,-0.717784250933164,1.8580936850877627,8.800048828124716,-12.543391901726949,1.0772160160956425,6,0.8299999237060547,1.739999771118164,2.9099998474121094,1.87500095367432,-1.739999771118164,3,-0.04961695067210892,1.3684302988019068,28.020000457763672,2.555556901129627,28.03000068664551,5.250154975918571,28.53000068664551,-0.04961695067210892
5738,2022-06-24,27.979999542236328,28.0,27.40999984741211,27.40999984741211,169902.0,0.020795319153496195,-1.0701770823573504,-1.4615399663523478,24.07407262052405,19.066928830651662,0.3358461765470935,1.3824383292894282,2.297922714142082,3.185308594484688,28.621601399906144,0.5900001525878906,-1.0695678525902963,-1.0875005722045898,-3.182324805929291,1.007323661520111,-2.1349126890669403,-0.04008845534223937,1.0519226748108252,54.40002441406222,33.74388944919952,1.04741211686235,6,0.26000022888183594,1.1700000762939453,2.2674999237060547,1.3050012588501012,-2.3899993896484375,4,-0.07827014519436071,-1.0000000000000115,27.40999984741211,1.3684302988019068,28.020000457763672,2.555556901129627,28.03000068664551,-0.07827014519436071
5739,2022-06-27,28.1200008392334,28.20000076293945,27.82999992370605,28.0,238076.0,0.00500362041771063,1.6428566562898743,0.2105279008445878,31.414886094291617,18.646856411166063,0.11724986506349211,1.0929109202365588,2.1073112517770944,2.959504010006448,29.924014179419633,0.37000083923339844,-1.1208023230513469,-0.8169993400573716,-2.7978347074859684,1.1638360273712252,-1.80741702377167,0.17341834365692677,0.7040906202153643,69.49164322891401,44.52232379685385,0.9904176837142981,6,-9.5367431640625e-07,1.029998779296875,1.844998836517334,1.399999618530277,-2.920000076293949,0,-0.08641537100473395,-1.0701770823573504,27.979999542236328,-1.0000000000000115,27.40999984741211,1.3684302988019068,28.020000457763672,-0.08641537100473395
5740,2022-06-28,27.79999923706055,28.09000015258789,27.70000076293945,28.09000015258789,398231.0,-0.011379857490131262,1.6896424719160488,-2.4166573948978485,33.589749232782,21.29820325766902,0.3502361348130947,1.2618069251061996,2.3745198012602806,3.1957605715060318,30.862949934804405,0.42000007629394887,-1.166746147901435,-1.0000008583068798,-2.8909986956193983,0.8909969790056387,-1.945499776963139,-0.05450193965062056,0.8412011557016257,55.55546136565974,26.294681333042256,0.94549891865626,6,0.1800003051757777,1.350000381469723,2.165000438690182,2.230001449584961,-2.269998550415039,1,-0.0971222636578859,1.6428566562898743,28.1200008392334,-1.0701770823573504,27.979999542236328,-1.0000000000000115,27.40999984741211,-0.0971222636578859
5741,2022-06-29,27.479999542236328,27.6200008392334,27.07999992370605,27.54999923706055,132140.0,-0.011510780705260792,4.142794862945303,0.2413774959880187,32.75000309943863,24.077099249004547,0.5422763837032321,1.4315268996123436,2.627570513967008,3.424194764131002,31.9910784620631,0.7199993133544993,-1.209526898866745,-1.1780005455017104,-3.0141359913143404,0.6581349003109196,-2.0960682684080254,-0.2599328225953954,1.0002567118416543,35.71422489326551,2.6384643763988507,0.9180677229063144,6,0.33500003814697266,1.5600004196166992,2.4850001335144043,2.77500152587891,-1.6000003814697266,2,-0.07969427449745736,1.6896424719160488,27.79999923706055,1.6428566562898743,28.1200008392334,-1.0701770823573504,27.979999542236328,-0.07969427449745736
5742,2022-06-30,27.229999542236328,27.40999984741211,26.959999084472656,27.21999931335449,160651.0,-0.009097525624618519,1.432431039193348,-0.14286103542238682,31.190489057502433,25.864960957878786,0.7504871406155864,1.5158824456646016,2.806336167025542,3.5859941163503137,33.21008746216343,0.5200004577636719,-1.2501869552817553,-1.2735005378723159,-3.039474630181168,0.4924735544365362,-2.156487584026742,-0.39051349171788985,1.054220825589585,21.774200991204737,-13.58935628857244,0.8829870461544266,6,0.5249996185302734,1.75,2.7325000762939453,3.085000991821296,-2.3199996948242188,3,-0.0811604525018349,4.142794862945303,27.479999542236328,1.6896424719160488,27.79999923706055,1.6428566562898743,28.1200008392334,-0.0811604525018349
5743,2022-07-01,27.15999984741211,27.15999984741211,26.56999969482422,26.989999771118164,241991.0,-0.0025706829232825523,5.9411751506243755,16.999618538998348,31.49038990573311,26.936254400281168,0.7206960889524403,1.4092579026373286,2.8028194144175345,3.5615408501553603,34.589196484378974,0.6599998474121094,-1.2419302418669673,-1.1855002403259292,-2.8283282527910245,0.4573277721391662,-2.006914246558477,-0.3640862340933815,0.912345115077283,36.196304660714574,-0.4867489757104977,0.821414006232548,7,0.36499977111816406,1.625,2.802499771118164,3.155000686645515,-2.1800003051757812,4,-0.054860080246286747,1.432431039193348,27.229999542236328,4.142794862945303,27.479999542236328,1.6896424719160488,27.79999923706055,-0.054860080246286747
5744,2022-07-04,27.1299991607666,27.45000076293945,27.04999923706055,27.09000015258789,81077.0,-0.0011045908252597103,-5.666645474052569,0.23528817780969158,32.1078473767202,28.252708987995604,0.5936508839073475,1.2372774073725026,2.7732358671011426,3.4994680103471367,36.5815626190933,0.40000152587889914,-1.1465595526651207,-1.0470008850097656,-2.430164746503415,0.3361629764838838,-1.7385828157565903,-0.3554189542629409,0.671923653543061,36.842059032422405,-0.8312409931302582,0.6915819307468252,7,0.2550010681152344,1.6550006866455078,2.817500591278076,3.1850013732910227,-2.4200000762939453,0,-0.05676369538579795,5.9411751506243755,27.15999984741211,1.432431039193348,27.229999542236328,4.142794862945303,27.479999542236328,-0.05676369538579795
5745,2022-07-05,26.53000068664551,27.239999771118164,26.53000068664551,27.239999771118164,201075.0,-0.022115683475168124,-1.00000000000001,-17.750417242859097,26.89806944151958,28.996131317104773,1.0711400507595705,1.675897611103455,3.302870543512583,4.009036781101479,38.03882406519169,0.7099990844726527,-1.1055578763406935,-1.4899993896484354,-2.8724460202944613,-0.10755275900240946,-2.18122270497145,-0.7987760743254206,1.0501759661567718,0.0,-35.64991930325008,0.6912233153230131,7,0.8350000381469691,2.2349996566772425,3.4174990653991664,3.784999847412113,-1.4000015258789098,1,-0.05013192194810412,-5.666645474052569,27.1299991607666,5.9411751506243755,27.15999984741211,1.432431039193348,27.229999542236328,-0.05013192194810412
5746,2022-07-06,26.79999923706055,26.920000076293945,26.459999084472656,26.790000915527344,148151.0,0.010177103031548285,2.6800079345703125,-0.014082161163113144,35.78198559455028,31.033054713673543,0.6815581833804565,1.2926014138126654,2.964194853051467,3.654689328511676,39.0897392787274,0.46000099182128906,-1.1103694311210646,-1.106000804901118,-2.4964105117246085,0.28440890192237234,-1.8012056583128633,-0.41079595148937287,0.6500015258788991,34.343391529845626,-4.628340623633008,0.6952048534117444,7,0.5300006866455043,1.835000038146969,3.0650005340576136,3.515001296997074,-1.769998550415039,2,-0.047388006961538,-1.00000000000001,26.53000068664551,-5.666645474052569,27.1299991607666,5.9411751506243755,27.15999984741211,-0.047388006961538
5747,2022-07-07,27.29999923706055,27.309999465942386,26.739999771118164,26.8799991607666,167443.0,0.018656716949027707,1.5909045589911615,42.007058374651585,38.96394896726105,32.687485418866544,0.1836236614158473,0.7059311184104722,2.3973327516070917,3.0592985181509285,39.751158485991056,0.5699996948242223,-1.0532088793546173,-0.5280007362365673,-1.8671540942840323,0.8111526218108978,-1.1975774152603016,0.141575942787167,-0.8400001525878942,84.8483564077179,42.855636450306584,0.6695766790237325,7,0.03000068664550426,1.3299999237060511,2.5525002479553187,3.015001296997074,-2.4699993133544993,3,-0.05201465626292978,2.6800079345703125,26.79999923706055,-1.00000000000001,26.53000068664551,-5.666645474052569,27.1299991607666,-0.05201465626292978
5748,2022-07-08,27.60000038146973,27.65999984741211,27.11000061035156,27.479999542236328,157771.0,0.01098905321586674,3.5833313465099756,0.28571623198805335,39.64365303429742,33.60179285664496,-0.1966263293427133,0.32741890156049536,2.0396693755667137,2.6720275028472997,39.99989269649384,0.5499992370605504,-0.9886537530437387,-0.16749963760375763,-1.4268045063270236,1.0918052311195083,-0.7971520719653888,0.4621527967578736,-1.1400012969970739,95.00004768368579,51.69394259294061,0.6296524343616329,7,-0.3250007629394567,1.0299987792968714,2.3649992942810023,2.715000152587894,-3.020000457763679,4,-0.09746378611877304,1.5909045589911615,27.29999923706055,2.6800079345703125,26.79999923706055,-1.00000000000001,26.53000068664551,-0.09746378611877304
5749,2022-07-11,27.11000061035156,27.5,27.07999992370605,27.149999618530273,89401.0,-0.01775361465020664,-7.399969482537764,-0.3333227370261661,39.732145327997806,34.28428131166894,0.1509078907412409,0.7295991851453074,2.480598391968364,3.0751735292079836,39.95517961218745,0.520000457763679,-0.8503507949886036,-0.5779994010925336,-1.7892731443067227,0.6332743421216556,-1.1836362726996263,0.027637470514559226,-0.6020014953613249,54.16675938494374,10.30274519414742,0.6056368716070945,7,-0.050001144409176135,1.5199985504150426,2.892498970031742,3.2049999237060653,-2.2399997711181605,0,-0.0785688314334424,3.5833313465099756,27.60000038146973,1.5909045589911615,27.29999923706055,2.6800079345703125,26.79999923706055,-0.0785688314334424
5750,2022-07-12,27.11000061035156,27.11000061035156,27.11000061035156,27.11000061035156,0.0,0.0,1.0,-0.0,39.821033569326744,35.06995136387873,0.047761186729392335,0.6461655202905021,2.4218116511360073,2.993345916961907,40.44145010711719,0.0,-0.7772539238806715,-0.5039994239807157,-1.6629538988633037,0.6549550509018722,-1.083476661422008,0.07547781346057647,-0.5559214660644507,54.16675938494374,10.714533189928964,0.5794772374412933,7,-0.050001144409176135,1.2749986648559606,2.9774990081787145,3.2049999237060653,-3.110000610351559,1,-0.08852827266121477,-7.399969482537764,27.11000061035156,3.5833313465099756,27.60000038146973,1.5909045589911615,27.29999923706055,-0.08852827266121477
5751,2022-07-13,26.709999084472656,27.45000076293945,26.32999992370605,27.45000076293945,168178.0,-0.01475475901413914,2.0270224293380776,-100.0,41.78403272399694,36.24701177126701,0.3654865437247494,0.9408239666164278,2.748139749701238,3.3222545134882004,41.06603622030758,1.1200008392333984,-0.7889762395255495,-0.8065009117126465,-1.9222315399416985,0.3092297165164055,-1.3643662258271725,-0.24863559759812048,0.9500007629394531,28.57136711013739,-18.4683452788336,0.5578653141145258,7,0.2850008010864258,1.2750005722045898,3.4800004959106445,3.605001449584968,-2.7099990844726562,2,-0.059153874124411976,1.0,27.11000061035156,-7.399969482537764,27.11000061035156,3.5833313465099756,27.60000038146973,-0.059153874124411976
5752,2022-07-14,25.8700008392334,26.75,25.86000061035156,26.690000534057614,184357.0,-0.03144883092592743,-1.1190457809001682,1.1081051823060313,26.710834622793442,35.7159500731626,1.1088932787731913,1.700238249489395,3.508020404019625,4.104394771462481,41.48430532034067,0.889999389648441,-0.8218871243642241,-1.5399991989135735,-2.8509572948403523,-0.2290411029867947,-2.195478246876963,-0.8845201509501841,1.7633990097045888,0.5555685066939332,-43.67136176544775,0.6554790479633891,7,0.8899993896484375,1.734999656677246,4.177498817443848,4.444999694824226,-2.0799999237060547,3,-0.03247004736520831,2.0270224293380776,26.709999084472656,1.0,27.11000061035156,-7.399969482537764,27.11000061035156,-0.03247004736520831
5753,2022-07-15,26.309999465942386,26.6299991607666,26.0,26.040000915527344,118002.0,0.017008063874574875,-2.5999912807014676,-0.32926664743810996,31.26291804715858,35.622069036544644,0.5985904698350311,1.164804953954654,2.9913651577059746,3.6184089574769622,41.925178202277294,0.7599983215332031,-0.8208680550683454,-1.0015005111694286,-2.333096921817745,0.33009589947888784,-1.6672987164935869,-0.3357023058452704,1.2524644134521452,27.438964821035185,-13.030671515451708,0.6657982053241588,7,0.4500007629394496,1.2100009918212855,3.6825003623962367,4.005001068115238,-3.0599994659423864,4,-0.056252359265615226,-1.1190457809001682,25.8700008392334,2.0270224293380776,26.709999084472656,1.0,27.11000061035156,-0.056252359265615226
5754,2022-07-18,26.520000457763672,26.71999931335449,26.38999938964844,26.53000068664551,81217.0,0.00798179384583908,-1.444422466957252,-0.03703808359884565,36.440683445417044,36.68235948142214,0.3273901257348122,0.839542654377567,2.7142715361693845,3.3896805173366644,42.607569269441846,0.40999984741210227,-0.786898999090738,-0.6909995079040527,-1.935962430034948,0.5539634142268426,-1.3134809689695004,-0.06851804683860507,0.9743648908691398,41.50942038199773,2.8262589846351176,0.6224814610654469,7,0.23999977111816406,1.0,3.369999408721924,3.7950000762939524,-3.5100002288818324,0,-0.07315235673345133,-2.5999912807014676,26.309999465942386,-1.1190457809001682,25.8700008392334,2.0270224293380776,26.709999084472656,-0.07315235673345133
5755,2022-07-19,26.729999542236328,26.84000015258789,25.979999542236328,26.10000038146973,166154.0,0.007918517377369705,1.0235299397502495,-62.99847415599481,41.865504107215415,37.35830598282938,0.16622464238404433,0.5556453361177063,2.4311443430117414,3.1461775206418565,42.7133555319974,0.8600006103515625,-0.7462145067155141,-0.4160003662109375,-1.6158494177379623,0.7838486853160873,-1.01592489197445,0.1839241595525749,0.6989912168652346,54.716908703986945,15.011372847845408,0.599924525763513,7,0.030000686645507812,0.7900009155273438,2.9075002670288086,3.445000648498535,-3.840000152587887,1,-0.06958468892092307,-1.444422466957252,26.520000457763672,-2.5999912807014676,26.309999465942386,-1.1190457809001682,25.8700008392334,-0.06958468892092307
5756,2022-07-20,26.38999938964844,26.8700008392334,25.920000076293945,26.82999992370605,185669.0,-0.012719796423888763,2.6538324695284103,-0.6984144764926463,41.06382236160759,37.591625248867885,0.4938877508671915,0.8087328008790102,2.679662656108377,3.45818043759218,42.84096017986598,0.9500007629394531,-0.7176864824402891,-0.6745004653930629,-1.8454734252817389,0.49647249449561315,-1.2599869453374026,-0.08901398544872308,0.9762317635031224,52.475114771373676,10.067584241411431,0.5854864799443386,7,0.3700008392333949,1.0100011825561452,3.2450003623962367,3.7850008010864222,-3.2199993133544957,2,-0.0905645867724395,1.0235299397502495,26.729999542236328,-1.444422466957252,26.520000457763672,-2.5999912807014676,26.309999465942386,-0.0905645867724395
5757,2022-07-21,26.04999923706055,26.540000915527344,25.770000457763672,26.38999938964844,122498.0,-0.012883674136091705,1.4062393829758333,0.7727266816075586,38.83298601916563,37.50155113607546,0.7128974097803074,1.0979115054933715,2.921054434011822,3.779897398317786,42.78304742529334,0.7700004577636719,-0.6096473595624126,-0.9465005874633761,-2.1887782174133683,0.2957770424866162,-1.5676394024383704,-0.3253617724883817,1.2559826943790142,25.454425654177328,-17.00601234023067,0.6211388149749959,7,0.5850009918212855,1.1650009155273402,3.5850005149841273,3.9600009918212855,-3.379999160766605,3,-0.07869479067562035,2.6538324695284103,26.38999938964844,1.0235299397502495,26.729999542236328,-1.444422466957252,26.520000457763672,-0.07869479067562035
5758,2022-07-22,25.790000915527344,26.190000534057614,25.770000457763672,25.989999771118164,183370.0,-0.009980742001839071,-2.500003973646745,0.5882316642170338,37.11538920036166,37.210800455227,0.7701346775396551,1.249490300262167,3.077390086574919,4.0170409442151325,42.88968810188812,0.42000007629394176,-0.5840695252590926,-1.0969989776611335,-2.360162787125894,0.16616483180362707,-1.7285808823935156,-0.46541707292875145,1.4238221274916683,1.8182228025183929,-39.64465660527829,0.6315819047323807,7,0.8199996948242188,1.3699989318847656,3.709998607635498,4.084999084472656,-2.9900016784667933,4,-0.07754943501362432,1.4062393829758333,26.04999923706055,2.6538324695284103,26.38999938964844,1.0235299397502495,26.729999542236328,-0.07754943501362432
5759,2022-07-25,25.690000534057614,26.20000076293945,25.690000534057614,25.75,113796.0,-0.003877486542062214,-16.00015894713217,0.2999990463202444,41.06382236160751,37.34888809881375,0.7236218855346728,1.220692442759276,3.07236280577008,4.103432347262832,43.39983864860917,0.5100002288818359,-0.6165776923818953,-1.0754993438720746,-2.306356076223146,0.15535738847899694,-1.6909277100476103,-0.4600709776965388,1.4371931538460778,0.0,-44.77820975865566,0.615428366175535,7,0.880000114440918,1.4299993515014684,3.684998989105228,4.184999465942386,-2.6599998474121023,0,-0.09497860970547156,-2.500003973646745,25.790000915527344,1.4062393829758333,26.04999923706055,2.6538324695284103,26.38999938964844,-0.09497860970547156
5760,2022-07-26,25.10000038146973,25.65999984741211,24.88999938964844,25.63999938964844,120907.0,-0.022966140144906277,1.655174341553589,9.00006357885314,33.06773559276955,36.38041063978848,1.1158645731971149,1.684404360437565,3.542188777658975,4.698129514982167,44.036812276468474,0.8000011444091726,-0.6998314416138101,-1.5304995536804178,-2.8710013734347797,-0.1899977339260559,-2.200750463557597,-0.8602486438032386,1.9122178541262755,10.606102933172544,-34.02590154386686,0.6702509098771805,7,0.7799997329711879,1.5849990844726527,4.107499122619625,4.77499961853027,-2.5500011444091797,1,-0.08326693708462451,-16.00015894713217,25.690000534057614,-2.500003973646745,25.790000915527344,1.4062393829758333,26.04999923706055,-0.08326693708462451
5761,2022-07-27,25.290000915527344,25.35000038146973,24.76000022888184,25.20000076293945,168109.0,0.007569742277688585,4.619073569482099,-0.16666725535560412,28.66243405269948,36.597255020889165,0.7859004176611215,1.3933606049469205,3.2556002086666425,4.521004078883074,44.263535992229954,0.5900001525878906,-0.7544270004730151,-1.230999088287355,-2.6355760203995473,0.17357784382483743,-1.9332875543434511,-0.5287106222312588,1.509995435473904,29.77530798846576,-9.36602640637457,0.702288466056097,7,0.5249996185302734,1.1899995803833008,3.559999465942383,4.314999580383301,-3.10000038146973,2,-0.09489922653207061,1.655174341553589,25.10000038146973,-16.00015894713217,25.690000534057614,-2.500003973646745,25.790000915527344,-0.09489922653207061
5762,2022-07-28,25.020000457763672,25.56999969482422,24.81999969482422,25.56999969482422,112359.0,-0.010676174297720165,1.727276510448817,-6.11109227313162,22.43588881457829,35.6164739950469,1.0310773041622774,1.569788162956094,3.4238837665420903,4.80691111825854,44.23413911542533,0.75,-0.8271487225263456,-1.3904995918273926,-2.9037454719871754,0.12274628833239021,-2.147122531907282,-0.633876651747503,1.5351963585832458,18.05556475379964,-13.440865597167356,0.7566229400798913,7,0.7950000762939453,1.4600000381469727,3.7874999046325684,4.585000038146973,-2.4300003051757812,3,-0.0739408612159187,4.619073569482099,25.290000915527344,1.655174341553589,25.10000038146973,-16.00015894713217,25.690000534057614,-0.0739408612159187
5763,2022-07-29,25.670000076293945,25.729999542236328,25.190000534057614,25.35000038146973,240900.0,0.025979200904793665,1.4545486071976788,-0.5818184340299147,35.12395603165727,35.470170949073605,0.3137397168493763,0.8458027802154504,2.7105058126297834,4.1449846618673405,43.80294335300391,0.7099990844726562,-0.8770193726524482,-0.6659999847412124,-2.1705665418927964,0.8385665724103717,-1.4182832633170044,0.08628329383457967,0.6697731495571624,63.194410410940826,33.137753934569844,0.7522832785757917,7,0.14500045776367188,0.8100004196166992,3.0249996185302734,3.8699998855590856,-3.6299991607666016,4,-0.11686793888132774,1.727276510448817,25.020000457763672,4.619073569482099,25.290000915527344,1.655174341553589,25.10000038146973,-0.11686793888132774
5764,2022-08-01,25.59000015258789,26.020000457763672,25.520000457763672,25.790000915527344,151334.0,-0.0031164753980633675,-1.941175150624376,-0.6250029802350879,34.55283512748227,34.657652173547696,0.2770842646745528,0.8479912674077603,2.7184434620544415,4.22300978416564,43.69204683917569,0.5,-0.7805374131498368,-0.6689999580383308,-2.1600380237770835,0.822038107700422,-1.414518990907709,0.07651907483104736,0.560200313626904,65.87299785196244,37.26058844443473,0.7455190328693773,8,0.22500038146972656,0.8900003433227539,3.104999542236328,3.804999351501465,-3.6700000762939453,0,-0.1090269987843353,1.4545486071976788,25.670000076293945,1.727276510448817,25.020000457763672,4.619073569482099,25.290000915527344,-0.1090269987843353
5765,2022-08-02,25.20000076293945,25.559999465942386,25.20000076293945,25.520000457763672,180059.0,-0.015240304311174513,-1.2499940395298326,1.5999923706345902,34.62322259048449,33.94202997675624,0.4774373324143717,1.1944833122720127,3.0290734975808213,4.594376068648206,43.30506807432739,0.38999938964844105,-0.7445405796879925,-0.9924993515014684,-2.549809262543043,0.5648105595401063,-1.771154307022254,-0.21384439598068283,0.8199996948242223,34.92067096274115,6.042696661471744,0.7786549555207871,8,0.44999980926514027,1.2249994277954137,3.434998989105228,4.17499923706055,-3.4999999999999964,1,-0.08611111153160211,-1.941175150624376,25.59000015258789,1.4545486071976788,25.670000076293945,1.727276510448817,25.020000457763672,-0.08611111153160211
5766,2022-08-03,25.53000068664551,25.57999992370605,25.04999923706055,25.229999542236328,101851.0,0.013095234671237632,1.6500059604701733,-0.9375044703526221,46.136359892598925,34.75351596269327,0.014100445114632265,0.8057722588284513,2.6219024235514325,4.240127902021193,42.895939314852995,0.5300006866455007,-0.753437007702253,-0.5989995002746547,-2.155579607759087,0.9575806072097777,-1.377289554016869,0.17929055346755973,0.4899997711181605,59.16671170125882,25.602940304538265,0.7782900537422155,8,-0.050000190734866834,0.6799993515014613,3.0349988937377894,3.8449993133544886,-4.110000610351566,2,-0.11672547471351102,-1.2499940395298326,25.20000076293945,-1.941175150624376,25.59000015258789,1.4545486071976788,25.670000076293945,-0.11672547471351102
5767,2022-08-04,25.8799991607666,26.1299991607666,24.35000038146973,26.1200008392334,318410.0,0.013709301398654894,12.692386695423773,-0.8000025431217997,45.01159456206184,35.63087211399329,-0.4051548643327507,0.36252310857418735,2.1623917576818457,3.86415747432531,43.41886105914785,1.7799987792968714,-0.8097512952040411,-0.1780010223388686,-1.6361119467229628,1.2801099020452256,-0.9070564845309157,0.5510544398531785,-1.119998931884762,85.95504654791088,49.48430277016184,0.7290554621920462,8,-0.6049985885620117,0.1250009536743164,2.5475006103515625,3.385001182556149,-3.9899997711181605,3,-0.14258109530014706,1.6500059604701733,25.53000068664551,-1.2499940395298326,25.20000076293945,-1.941175150624376,25.59000015258789,-0.14258109530014706
5768,2022-08-05,24.90999984741211,25.93000030517578,24.649999618530273,25.70000076293945,288852.0,-0.03748065474534423,1.0480010986328125,3.2916474608598754,34.1222690469795,34.859588412367955,0.47705654617022475,1.181223286997561,3.0093494983577855,4.791742347295724,44.60436068292136,1.2800006866455078,-0.8675461425162325,-1.01350030899048,-2.365088107211438,0.33808748923047816,-1.6892942081009572,-0.33770640988000267,1.2199993133544922,31.460665729421915,-4.192086819416954,0.6757938991104789,8,0.3299999237060547,1.0950002670288086,3.4574995040893555,4.295000076293945,-1.9599990844726598,4,-0.09313527535269106,12.692386695423773,25.8799991607666,1.6500059604701733,25.53000068664551,-1.2499940395298326,25.20000076293945,-0.09313527535269106
5769,2022-08-08,24.979999542236328,25.11000061035156,24.59000015258789,25.04999923706055,110522.0,0.0028101041851869013,4.473618695792008,0.08860710595189147,32.25150866354733,34.76889653134326,0.33050830872186054,0.9944535300231863,2.8145847827373345,4.68169972333942,45.84228450648993,0.5200004577636683,-0.8892215248301021,-0.8370005607604973,-2.1293110450137043,0.4553099234927096,-1.4831558028871008,-0.19084531863389387,1.1499996185302734,35.3932355512883,2.06307485871298,0.6461552421266027,8,0.26000022888183594,1.0250005722045898,3.1750001907348633,4.030000686645508,-2.4499988555908168,0,-0.11769410250540713,1.0480010986328125,24.90999984741211,12.692386695423773,25.8799991607666,1.6500059604701733,25.53000068664551,-0.11769410250540713
5770,2022-08-09,24.709999084472656,24.920000076293945,24.45000076293945,24.809999465942386,106348.0,-0.010808665440812049,1.9374810011146235,1.4285831062670082,32.716034847203986,35.21929661962154,0.6027554445331091,1.133550607845546,2.960235567078538,4.914151501361609,47.185535331026976,0.5299987792968786,-0.8889200844108309,-0.9870009422302246,-2.218039521163835,0.24403763670338563,-1.6025202316970315,-0.3714816527634177,1.3584001159667984,20.2246601059542,-10.24245619918813,0.6155192894668055,8,0.5300006866455078,1.2950010299682617,3.3750009536743164,4.30000114440918,-2.3299999237060547,1,-0.11290971718132914,4.473618695792008,24.979999542236328,1.0480010986328125,24.90999984741211,12.692386695423773,25.8799991607666,-0.11290971718132914
5771,2022-08-10,25.1299991607666,25.270000457763672,24.559999465942386,24.559999465942386,145677.0,0.01699717085614405,-1.4912328840465445,-5.699975204562122,40.68825215320109,37.247336990579626,0.1762018088935946,0.6209480492648609,2.425294816047437,4.447007781954554,47.604604678621406,0.7100009918212855,-0.9060389346683948,-0.48800086975097656,-1.645940857414459,0.6699391179125058,-1.0669708635827178,0.09096912408076463,0.8412961334228513,43.82018619164355,12.193589534479692,0.578969993831742,8,0.1100006103515625,0.8750009536743164,2.9350013732910156,3.860001564025879,-2.9299983978271484,2,-0.1364901914991753,1.9374810011146235,24.709999084472656,4.473618695792008,24.979999542236328,1.0480010986328125,24.90999984741211,-0.1364901914991753
5772,2022-08-11,25.03000068664551,25.32999992370605,24.920000076293945,25.13999938964844,100563.0,-0.003979247013951692,-1.4848481345547324,-0.19298028402778827,42.05020160847856,38.01691983244866,0.31041102894694106,0.6901747853951541,2.4068207967047677,4.497525144458205,47.63624676019494,0.4099998474121058,-0.8281562737142281,-0.5459993362426729,-1.7261757395936925,0.6341770671083466,-1.1360875379181827,0.044088865432836855,0.8500169356689398,39.18919615540295,3.635395389992169,0.5900882016755098,8,0.2099990844726527,0.9749994277954066,2.9524989128112757,3.9249992370605433,-3.35000038146973,3,-0.14422694811501313,-1.4912328840465445,25.1299991607666,1.9374810011146235,24.709999084472656,4.473618695792008,24.979999542236328,-0.14422694811501313
5773,2022-08-12,24.82999992370605,25.10000038146973,24.81999969482422,24.96999931335449,101736.0,-0.007990441767992795,-2.5000119209405236,1.272736730765896,41.18851337724407,38.75421741575553,0.4232347974037296,0.8154196296774323,2.4835823936694155,4.6492535507254225,47.70480185538251,0.28000068664551137,-0.7472211651361818,-0.6720001220703153,-1.8439637161429978,0.4999634720023671,-1.2579819191066548,-0.08601832503397588,0.9642166870459015,43.1817639957258,3.001322767494756,0.5859817970363405,8,0.4099998474121129,1.1750001907348668,3.149999618530277,4.099999427795414,-3.0699996948242116,4,-0.11840517692675023,-1.4848481345547324,25.03000068664551,-1.4912328840465445,25.1299991607666,1.9374810011146235,24.709999084472656,-0.11840517692675023
5774,2022-08-15,24.57999992370605,25.020000457763672,24.5,24.989999771118164,82885.0,-0.010068465596784648,1.212762158301409,2.9285831062670553,44.27311905476105,39.82642813400848,0.575410199133966,0.9619471523191585,2.5990944455831766,4.841852156643132,48.06916510427433,0.5200004577636719,-0.6130387948219393,-0.8250000953674359,-1.962837189006045,0.3128369982711732,-1.3939186421867404,-0.25608154854813137,1.1335637361771518,14.772645993588702,-27.944645329413298,0.5689185468193041,8,0.6599998474121129,1.3450002670288121,3.3724994659423864,4.349999427795414,-3.350000381469723,0,-0.06631404254784223,-2.5000119209405236,24.82999992370605,-1.4848481345547324,25.03000068664551,-1.4912328840465445,25.1299991607666,-0.06631404254784223
5775,2022-08-16,24.8700008392334,24.979999542236328,24.59000015258789,24.6299991607666,169316.0,0.01179824721023115,-1.4374985098824595,-0.5853701653346184,45.47413465313162,39.75284755184544,0.2611374391820256,0.55385131762581,2.2019600398454813,4.50018392566783,48.128440736774515,0.399999618530277,-0.589866062742967,-0.4419992446899421,-1.4161189361008475,0.5321204467209633,-0.9290590903953948,0.04506060101551057,0.7677490468331776,44.57841846313666,0.214797878105756,0.487059845705453,8,0.3699989318847656,1.0299997329711914,2.9749984741210938,4.059998512268066,-4.05000114440918,1,-0.0940892671340986,1.212762158301409,24.57999992370605,-2.5000119209405236,24.82999992370605,-1.4848481345547324,25.03000068664551,-0.0940892671340986
5776,2022-08-17,24.0,25.040000915527344,24.0,25.0,141055.0,-0.034981938475085905,-1.0800018310546875,-4.166637526821902,40.26716723668753,39.225688960137184,0.9960268896259841,1.302393179038738,2.9715294209849006,5.306547046826324,48.328187833963995,1.0400009155273438,-0.5809446415063455,-1.192500114440918,-2.1957553882076475,-0.18924484067418845,-1.694127751324281,-0.690872477557555,1.566484938678947,0.0,-45.72132965091936,0.5016276368833643,8,0.9650001525878906,1.7250003814697266,3.722499370574951,4.929999351501465,-3.389999389648441,2,-0.06750003496805823,-1.4374985098824595,24.8700008392334,1.212762158301409,24.57999992370605,-2.5000119209405236,24.82999992370605,-0.06750003496805823
5777,2022-08-18,24.0,24.25,23.899999618530273,24.170000076293945,92861.0,0.0,1.121214923561541,0.1700000762939453,31.80827108130093,38.96857807506179,0.7837209009825088,1.2025955081791793,2.876119604292459,5.231245924922831,48.450101169268386,0.35000038146972656,-0.547260861026448,-1.0900001525878906,-2.1420760323477275,-0.03792427282805377,-1.6160380924678108,-0.5639622127079704,1.4411661435846312,8.3333598242697,-33.724586362763866,0.526037939879919,8,0.6149997711181641,1.385000228881836,3.489999771118164,4.864999771118164,-3.8400001525878906,3,-0.07499996821085608,-1.0800018310546875,24.0,-1.4374985098824595,24.8700008392334,1.212762158301409,24.57999992370605,-0.07499996821085608
5778,2022-08-19,23.790000915527344,24.13999938964844,23.790000915527344,24.01000022888184,143115.0,-0.008749961853027344,-2.181814241002954,1.2941130271853365,30.932200992630086,38.821988333848765,0.9142877715823374,1.3229030280749612,2.987913453575217,5.36539532701979,48.60998160756428,0.3499984741210973,-0.6217391307805329,-1.1999992370605455,-2.347775055801531,-0.05222341831956001,-1.7738871464310364,-0.6261113276900545,1.497048575551851,0.0,-37.43257289271901,0.573887909370492,8,0.7699995040893555,1.5399999618530273,3.3924994468688965,4.839999198913574,-4.305000305175785,4,-0.08869275027956802,1.121214923561541,24.0,-1.0800018310546875,24.0,-1.4374985098824595,24.8700008392334,-0.08869275027956802
5779,2022-08-22,23.25,23.82999992370605,23.21999931335449,23.709999084472656,159131.0,-0.022698650472724236,-1.3461541283057303,2.090911455398213,29.979453895026168,38.51792378360679,1.3221157181394219,1.761021026605441,3.4249556263926735,5.8387294973144215,48.86081124207043,0.6100006103515625,-0.742869728840347,-1.6180001258850112,-2.9555170070021966,-0.2804832447678258,-2.286758566443602,-0.9492416853264203,1.857403662012974,1.6483879250267848,-34.61059044145965,0.6687584405585922,8,1.0249996185302699,1.7950000762939453,3.890000343322754,5.380000114440918,-3.8349990844726562,0,-0.06408601166099614,-2.181814241002954,23.790000915527344,1.121214923561541,24.0,-1.0800018310546875,24.0,-0.06408601166099614
5780,2022-08-23,23.01000022888184,23.399999618530273,23.0,23.18000030517578,75156.0,-0.010322570800781139,-3.210510465291372,0.3695661187865844,23.640155843990016,36.62369086036111,1.447870063319563,1.9356571568514092,3.5606312412511123,6.01046914769972,48.58636419914558,0.39999961853027344,-0.7349917151552638,-1.7534998893737743,-3.3214320610626125,-0.18556771768493618,-2.5374659752181934,-0.9695338035293553,1.8331668243189476,0.49020707813037495,-31.513225971829876,0.7839660858444184,8,1.1549997329711879,1.9250001907348597,4.130000114440914,5.6199998855590785,-3.465000152587894,1,-0.07735769964970618,-1.3461541283057303,23.25,-2.181814241002954,23.790000915527344,1.121214923561541,24.0,-0.07735769964970618
5781,2022-08-24,22.88999938964844,22.96999931335449,22.70000076293945,22.96999931335449,93831.0,-0.005215160279867126,5.74997019764979,0.470587575312156,17.14286792221884,33.85620933966559,1.3596987744715392,1.9675122638955358,3.5705059212420487,6.0601803763794955,48.278610805922696,0.3099994659423899,-0.7330058745119459,-1.7535006523132282,-3.5080289395374713,0.0010276349110149852,-2.6307647959253515,-0.8762365087011048,1.6582609350402215,12.257981950320742,-12.387184348381409,0.877264143612122,8,1.0100011825561488,1.8950014114379847,4.250000953674313,5.740000724792477,-3.8449993133544957,2,-0.09043249235560658,-3.210510465291372,23.01000022888184,-1.3461541283057303,23.25,-2.181814241002954,23.790000915527344,-0.09043249235560658
5782,2022-08-25,23.170000076293945,23.440000534057614,23.0,23.0,127068.0,0.01223244622593267,-4.176474548126831,-2.1250029802352697,27.461157562212378,32.33094758243985,0.8807286180982992,1.6251290813359063,3.2026391679619977,5.705695192786237,48.0602999282484,0.5500011444091726,-0.7142756544517397,-1.3809999465942369,-3.2436850311928573,0.4816851380043836,-2.3123424888935453,-0.4496574042949284,1.0455735272798599,32.63887233202741,8.489996049000705,0.9313425422993096,8,0.7000007629394531,1.4500007629394531,3.9100003242492676,5.460000038146973,-3.909999847412106,3,-0.11048767619822386,5.74997019764979,22.88999938964844,-3.210510465291372,23.01000022888184,-1.3461541283057303,23.25,-0.11048767619822386
5783,2022-08-26,22.670000076293945,23.290000915527344,22.670000076293945,23.25,131589.0,-0.021579628759326952,-1.1379342096176424,-3.4117627259365637,23.076947017090987,29.97581735603206,1.1645789359650998,1.9909288000959222,3.598124809646759,6.133295222192004,48.29399573473887,0.6200008392333984,-0.7950529439537064,-1.7309999465942383,-3.694701037064899,0.23270114387642238,-2.712850491829567,-0.7491494013589097,1.2727704159656774,0.0,-21.78773051498233,0.9818505452353302,8,1.1850004196166992,1.765000343322754,4.255000114440918,5.914999961853027,-2.760000228881836,4,-0.11071902163364111,-4.176474548126831,23.170000076293945,5.74997019764979,22.88999938964844,-3.210510465291372,23.01000022888184,-0.11071902163364111
5784,2022-08-29,22.79999923706055,22.8700008392334,22.479999542236328,22.520000457763672,148193.0,0.005734413777199077,-1.1666701987877761,-0.4827565795315218,26.98796210674169,27.921798184210957,0.8443232763271133,1.7298847587711954,3.3549075522340424,5.928681589277705,49.24374137309696,0.3900012969970703,-0.8886803434322452,-1.4615007400512674,-3.465541727275866,0.5425402471733314,-2.463521233663567,-0.459480246438968,0.8882171720059375,33.333267106019164,10.87905201173136,1.0020204936123,8,0.9600009918212855,1.5400009155273402,4.0850009918212855,5.785000801086422,-2.4399986267089915,0,-0.14539468147527757,-1.1379342096176424,22.670000076293945,-4.176474548126831,23.170000076293945,5.74997019764979,22.88999938964844,-0.14539468147527757
5785,2022-08-30,23.03000068664551,23.229999542236328,22.82999992370605,22.979999542236328,121334.0,0.010087783214093315,-1.2857096146614744,0.17857629427793958,23.484887163071505,26.05710039825362,0.3641656639695334,1.4007963847919989,3.028145291599831,5.621292527282538,49.649709131184885,0.4300003051757777,-0.968580506412458,-1.1229992866516092,-3.1479602652815224,0.901961691978304,-2.135479775966566,-0.1105187973366526,0.41657234905494533,57.29172668517116,35.98941782003444,1.0124804893149566,8,0.3349990844726527,1.2749986648559535,3.8149995803832972,5.509999275207516,-3.4200000762939524,1,-0.1569691560284846,-1.1666701987877761,22.79999923706055,-1.1379342096176424,22.670000076293945,-4.176474548126831,23.170000076293945,-0.1569691560284846
5786,2022-08-31,22.54999923706055,23.059999465942386,22.479999542236328,23.01000022888184,192247.0,-0.020842441826903646,1.071430274420059,-9.19980926950154,21.42859340260432,24.90380287839844,0.6893463736543879,1.7350537679264804,3.404135659629933,6.020648875402287,50.04729323276238,0.5799999237060582,-1.0751579245157785,-1.45400066375732,-3.490854690383049,0.5828533628684092,-2.4724276770701863,-0.4355736504444536,0.7032590999470791,7.291627344198984,-11.262808245757947,1.018427013312865,8,0.7600002288818324,1.7550001144409144,3.7325005531311,5.590000152587891,-3.164999008178711,2,-0.13325939079536375,-1.2857096146614744,23.03000068664551,-1.1666701987877761,22.79999923706055,-1.1379342096176424,22.670000076293945,-0.13325939079536375
5787,2022-09-01,22.190000534057614,22.3700008392334,22.020000457763672,22.25,92327.0,-0.01596446630522652,1.3333269755288104,0.13043334038222298,20.66669831449869,23.763191469717174,0.8555682787541841,1.9019465998772453,3.673460733057656,6.298527422867679,50.02550061461164,0.5299987792968786,-1.2347763685716409,-1.6294994354248082,-3.618791509107737,0.3597926382581207,-2.6241454722662745,-0.634853398583342,1.0399990081787145,13.385827954211354,-1.9685917151022334,0.9946460368414647,9,0.7349996566772496,1.884999275207523,3.9574999809265172,5.854999542236332,-3.2950000762939418,3,-0.14173052645657513,1.071430274420059,22.54999923706055,-1.2857096146614744,23.03000068664551,-1.1666701987877761,22.79999923706055,-0.14173052645657513
5788,2022-09-02,22.59000015258789,22.649999618530273,22.15999984741211,22.309999465942386,164986.0,0.01802612027504691,1.4500011920940323,-4.666719649044392,28.60216879735819,23.610159792198512,0.29887783667864554,1.3905193671551288,3.1671904164606204,5.826841521786854,49.78587603056284,0.48999977111816406,-1.296905417173555,-1.1134998321533196,-3.105613437044461,0.8786137727378218,-2.1095566345988885,-0.11744302970775067,0.46999931335449574,47.107448438495055,30.3707933932191,0.99605680244557,9,0.1400003433227539,1.484999656677246,3.5575003623962402,5.454999923706055,-3.5149993896484375,4,-0.14741035419269655,1.3333269755288104,22.190000534057614,1.071430274420059,22.54999923706055,-1.2857096146614744,23.03000068664551,-0.14741035419269655
5789,2022-09-05,22.040000915527344,22.270000457763672,21.96999931335449,22.21999931335449,94880.0,-0.024347022281783315,1.1428600622611815,-0.6428498443471048,21.181273805431132,23.33695067680308,0.7366558769419562,1.8013227553496165,3.597823493917346,6.297396372226835,49.542067784293195,0.620000839233402,-1.342214851285025,-1.5164991378784194,-3.5455540050778005,0.5125557293209617,-2.531026571478108,-0.5019717042787306,0.811998748779299,5.555681702929257,-7.342784794362937,1.0145274335996903,9,0.6649990081787074,2.009998321533203,4.107499599456787,5.839999198913574,-2.885000228881836,0,-0.09664251268767565,1.4500011920940323,22.59000015258789,1.3333269755288104,22.190000534057614,1.071430274420059,22.54999923706055,-0.09664251268767565
5790,2022-09-06,21.920000076293945,22.190000534057614,21.790000915527344,21.84000015258789,151398.0,-0.005444683949575424,-3.444479766029779,-0.4444479766029906,25.000011462426897,24.209966625715087,0.7663724580469342,1.7935426367503204,3.6049188680813913,6.337725861389501,49.22657244615576,0.3999996185302699,-1.3770459842892144,-1.4970000267028816,-3.5751783683804206,0.5811783149746574,-2.5360891975416493,-0.45791085586411384,0.7555995178222652,10.236166074687022,-4.116494359607396,1.0390891708387695,9,0.6950006484985352,2.0399999618530273,4.2275004386901855,5.960000038146973,-3.065000534057617,1,-0.07116785860003239,1.1428600622611815,22.040000915527344,1.4500011920940323,22.59000015258789,1.3333269755288104,22.190000534057614,-0.07116785860003239
5791,2022-09-07,21.700000762939453,21.850000381469727,21.6200008392334,21.709999084472656,109568.0,-0.010036464990363592,-1.705906112557221,-0.1249791383544334,23.744307349561225,23.796983268753845,0.8938127152026709,1.837615059337086,3.7174445639316573,6.471335212369198,49.79026915378112,0.2999992370605469,-1.3754230158863265,-1.545499420166017,-3.594370549940745,0.5033717096087109,-2.5699349850533793,-0.5210638552786548,0.7984790954589833,7.766992089123286,-7.043569532287736,1.0244355648873638,9,0.755000114440918,2.174999237060547,4.337499618530273,6.179999351501465,-2.6750011444091797,2,-0.09631336770076615,-3.444479766029779,21.920000076293945,1.1428600622611815,22.040000915527344,1.4500011920940323,22.59000015258789,-0.09631336770076615
5792,2022-09-08,21.420000076293945,21.950000762939453,21.200000762939453,21.90999984741211,136288.0,-0.012903256995442591,1.631571550469307,49.00820297596337,23.370793066513315,23.82963282980077,1.005175346776614,1.9323702549449067,3.8925616077294123,6.662440698346046,50.63731071931681,0.75,-1.3321990258144822,-1.6450000762939467,-3.667832882976729,0.37783273038883536,-2.656416479635336,-0.6335836729525575,0.9027839782714828,15.17237841300576,-1.449176198230731,1.0114164033413906,9,0.7950000762939453,2.244999885559082,4.425000190734863,6.460000038146973,-2.409999847412106,3,-0.09500466107207406,-1.705906112557221,21.700000762939453,-3.444479766029779,21.920000076293945,1.1428600622611815,22.040000915527344,-0.09500466107207406
5793,2022-09-09,21.88999938964844,21.93000030517578,21.43000030517578,21.43000030517578,164382.0,0.021942078042971325,-1.1739173701756422,-0.9387740802877446,34.474882663250355,24.661512891635063,0.46142065071011373,1.2973352405552419,3.3232342557412586,6.105376725766959,51.42926438759845,0.5100002288818359,-1.2417171390791495,-1.0280007362365673,-2.934748980698881,0.8787475082257465,-1.9813748584677242,-0.07462661400541037,0.20822800659179208,64.48587135553736,44.07132569549583,0.9533741222311565,9,0.3250007629394496,1.6750011444091761,3.750000953674313,5.785000801086422,-2.6649990081787145,4,-0.1368204209864471,1.631571550469307,21.420000076293945,-1.705906112557221,21.700000762939453,-3.444479766029779,21.920000076293945,-0.1368204209864471
5794,2022-09-12,22.95000076293945,22.95000076293945,21.979999542236328,22.09000015258789,282668.0,0.04842400195736296,1.2558151913557352,1.8695702652048938,49.42308235450323,27.543534579571926,-0.6426465175229623,0.11484535974081567,2.1751413831693682,4.971414551128898,51.19923181472071,1.0600013732910085,-1.2258535857986423,0.11350059509276988,-1.6261580508835074,1.8531592410690472,-0.7563287278953688,0.9833299180809085,-1.7499999999999964,100.0,73.88167726356092,0.8698293229881394,9,-0.8200006484985316,0.31499958038330433,2.6724991798400914,4.724999427795414,-3.7200012207031214,0,-0.16884531029112193,-1.1739173701756422,21.88999938964844,1.631571550469307,21.420000076293945,-1.705906112557221,21.700000762939453,-0.16884531029112193
5795,2022-09-13,22.53000068664551,23.1200008392334,22.479999542236328,22.82999992370605,170615.0,-0.018300656310747065,-2.199994277975929,-0.34883607459057886,46.72728565310195,30.354500385182774,-0.3364069330705135,0.369494115304132,2.5196959701839177,5.312983310778858,50.85020205556591,0.6400012969970703,-1.1482729100739206,-0.1894994735717752,-1.644834116746086,1.2658351696025356,-0.9171667951589306,0.5381678480153802,-1.294999923706058,69.27082660711518,39.689103086882696,0.7276673215871545,9,-0.3699998855590856,0.7349996566772425,3.0924992561340297,5.144999504089352,-3.445001602172855,1,-0.14980026174613081,1.2558151913557352,22.95000076293945,-1.1739173701756422,21.88999938964844,1.631571550469307,21.420000076293945,-0.14980026174613081
5796,2022-09-14,22.3799991607666,22.520000457763672,22.280000686645508,22.350000381469727,211557.0,-0.006657857137475465,-1.823557131316758,-0.09999618529303544,42.64431553568411,32.796457854203375,-0.23809400881843956,0.4130855168544514,2.5822492614284513,5.3828850182412395,50.033571241454034,0.25000000000000355,-1.1088275597123953,-0.25850095748901225,-1.5887052030012399,1.0717032880232154,-0.923603080245126,0.40660116526710155,-1.0695983947753902,61.45824744469931,30.93047182645928,0.6651021227561142,9,-0.21999835968017578,0.8850011825561523,3.2425007820129395,5.295001029968262,-3.384998321533203,2,-0.1575066912741353,-2.199994277975929,22.53000068664551,1.2558151913557352,22.95000076293945,-1.1739173701756422,21.88999938964844,-0.1575066912741353
5797,2022-09-15,22.200000762939453,22.53000068664551,22.1299991607666,22.440000534057614,143276.0,-0.008042824154466222,-1.105254704338199,-8.000317904374246,45.346542506482166,34.656943821883814,-0.06317100720684365,0.47570803124958516,2.6547858738009786,5.479646355893159,49.14861103766066,0.4000015258789098,-1.0821982519321764,-0.3484993934631362,-1.5256016100281435,0.8286028231018712,-0.9370505017456416,0.24005171481936927,-0.8172159940185537,45.5621428660105,10.71127173109921,0.588551108282504,9,-0.039999961853027344,1.0649995803833008,3.422499179840088,5.47499942779541,-3.720001220703125,3,-0.14301806465293043,-1.823557131316758,22.3799991607666,-2.199994277975929,22.53000068664551,1.2558151913557352,22.95000076293945,-0.14301806465293043
5798,2022-09-16,21.68000030517578,21.940000534057614,21.61000061035156,21.86000061035156,573073.0,-0.023423443238423602,-1.0625014901174947,0.7500019868233836,39.70589679004586,36.715235264618784,0.3510922221666739,0.8743561844678638,3.0493950529109135,5.916053729322794,48.310273970476125,0.5900001525878942,-1.0113427239296513,-0.7629998207092292,-1.8460577199283996,0.32005807850994117,-1.3045287703188144,-0.22147087109964403,-0.22772689344238017,4.635740676414157,-29.151011343481755,0.5415289496095851,9,0.48000049591064453,1.4700002670288086,3.9424996376037598,5.899999618530277,-3.190000534057617,4,-0.12315498333533315,-1.105254704338199,22.200000762939453,-1.823557131316758,22.3799991607666,-2.199994277975929,22.53000068664551,-0.12315498333533315
5799,2022-09-19,21.76000022888184,22.1299991607666,21.06999969482422,21.57999992370605,294578.0,0.0036900333293334864,1.30435125138905,-1.0000000000000593,37.996217032440086,38.15925810573137,0.253897330555624,0.7135919800811017,2.858144734079506,5.759741487511551,47.16855704817148,1.0599994659423828,-0.9006522865976692,-0.6084999084472607,-1.6624202648337771,0.44542044793925584,-1.1354600866405171,-0.08153973025400418,1.360000610351559,33.65854384712952,2.727488487959075,0.5269601781932579,9,0.3350000381469691,1.2950000762939418,3.8624997138977015,5.814999580383301,-3.0850009918212926,0,-0.11649815352701287,-1.0625014901174947,21.68000030517578,-1.105254704338199,22.200000762939453,-1.823557131316758,22.3799991607666,-0.11649815352701287
5800,2022-09-20,21.229999542236328,21.84000015258789,21.07999992370605,21.84000015258789,294999.0,-0.024356648946264547,1.4918015358831445,-3.3888865341413488,37.6404526488214,39.70327425009361,0.7551393892241407,1.1630312635511295,3.2684426291660564,6.205262052724855,45.818216766944964,0.7600002288818395,-0.8737020262154083,-1.0495005607604995,-2.1736184300222305,0.0746173085012316,-1.611559495391365,-0.48744162612963393,1.8490012741088862,10.958886213667293,-22.01384483767658,0.5620589346308648,9,0.8650007247924805,1.8250007629394531,4.3525004386901855,6.345000267028812,-2.3299999237060547,1,-0.09420631385417932,1.30435125138905,21.76000022888184,-1.0625014901174947,21.68000030517578,-1.105254704338199,22.200000762939453,-0.09420631385417932
5801,2022-09-21,20.81999969482422,21.170000076293945,20.780000686645508,21.0,110604.0,-0.019312287152735363,-2.000014672007277,0.2950821722490432,37.29127542143021,41.24999451175104,1.147897418195786,1.4861987129196947,3.564402656348353,6.523069208564255,44.294180619068044,0.4499988555908203,-0.7652241113554581,-1.3560004234313965,-2.6163664353997937,-0.09563441146299922,-1.986183429415597,-0.7258174174471961,2.218821099090576,2.285657610212049,-31.794686027828256,0.630183005984199,9,1.1300010681152344,2.090001106262207,4.750000476837158,6.7550001144409215,-2.2150001525878906,2,-0.08333336387045565,1.4918015358831445,21.229999542236328,1.30435125138905,21.76000022888184,-1.0625014901174947,21.68000030517578,-0.08333336387045565
5802,2022-09-22,20.61000061035156,20.729999542236328,20.31999969482422,20.420000076293945,152979.0,-0.010086411505801585,-1.1025563277303116,-1.055556732929239,30.961545656417584,40.85962373321406,1.3755709598282415,1.5753441658776275,3.6826502559834644,6.641113574836496,44.00944298762901,0.5,-0.6989383610920754,-1.4379995346069379,-2.7899665599357704,-0.08603250927810535,-2.113983047271354,-0.7620160219425216,2.3384673792724655,16.0221547566231,-15.732453199274861,0.6759835126644167,9,1.1099996566772496,1.6749992370605504,4.73499965667725,6.5449991226196325,-1.970001220703118,3,-0.07836000598209647,-2.000014672007277,20.81999969482422,1.4918015358831445,21.229999542236328,1.30435125138905,21.76000022888184,-0.07836000598209647
5803,2022-09-23,20.15999984741211,20.68000030517578,20.15999984741211,20.63999938964844,162873.0,-0.021834097506694516,-1.1666706403134413,-2.526306279174889,31.56862525104063,38.87579516616267,1.7370315903876197,1.9264295022357345,4.019594128033447,6.995609344631106,43.491090208107266,0.5200004577636719,-0.6134649196113848,-1.762500286102295,-3.321499737842025,-0.20350083436256483,-2.54200001197216,-0.9830005602324299,2.630760044523928,0.0,-33.619948404834865,0.7794997258698652,9,1.4800004959106445,1.989999771118164,4.840000152587891,6.609999656677246,-1.2350006103515625,4,-0.08333334910175805,-1.1025563277303116,20.61000061035156,-2.000014672007277,20.81999969482422,1.4918015358831445,21.229999542236328,-0.08333334910175805
5804,2022-09-26,19.48500061035156,20.149999618530273,19.48500061035156,19.924999237060547,167324.0,-0.033482105266344986,-2.0227321987463154,0.91666467984328,28.470387530697153,36.847250930339904,2.088455061726304,2.466818683188581,4.564591940512344,7.574520052823527,42.96194353236278,0.6749992370605504,-0.5182782239261243,-2.2717495918273976,-4.116612449884478,-0.42688673377031705,-3.194181020855936,-1.349318162798859,3.0952984780225634,0.0,-35.06684678107924,0.9224314290285398,9,1.5225000381469762,2.172499656677246,5.460000038146976,7.085000038146976,-0.06500053405761363,0,-0.051064963205841196,-1.1666706403134413,20.15999984741211,-1.1025563277303116,20.61000061035156,-2.000014672007277,20.81999969482422,-0.051064963205841196
5805,2022-09-27,19.415000915527344,19.80500030517578,19.309999465942386,19.65999984741211,172883.0,-0.003592491282090493,-1.175819108622038,0.5568174921755068,29.246145285540948,35.35856534699067,1.8663957365381307,2.3738121129476006,4.4943265265124595,7.543535872035822,43.291628499006116,0.4950008392333949,-0.5255578602391004,-2.160999298095703,-4.180688010015256,-0.1413105861761501,-3.1708436540554814,-1.1511549421359248,2.8557683250445223,5.645237372535649,-31.516830975540476,1.0098443559597767,9,1.5049991607666051,1.9599990844726562,5.244998931884766,6.784998893737793,-0.5050010681152344,1,-0.0381149442993316,-2.0227321987463154,19.48500061035156,-1.1666706403134413,20.15999984741211,-1.1025563277303116,20.61000061035156,-0.0381149442993316
5806,2022-09-28,19.545000076293945,19.545000076293945,19.030000686645508,19.190000534057614,184271.0,0.006695810179572659,1.9014087533983086,-1.4489840404826926,32.492995702321096,33.930393479861664,1.4437911537623016,2.1156114896369047,4.233641793928733,7.305896712787103,43.39881199797667,0.5149993896484375,-0.7040754034086909,-1.8807501792907715,-4.0377809505802205,0.2762805919986775,-2.959265564935496,-0.802234793646047,2.370476791322382,30.294102137466073,-9.250902624229877,1.0785153856447254,9,1.0349998474121094,1.6900005340576172,5.005000114440918,6.545000076293945,-0.6450004577636719,2,-0.03300079075190132,-1.175819108622038,19.415000915527344,-2.0227321987463154,19.48500061035156,-1.1666706403134413,20.15999984741211,-0.03300079075190132
5807,2022-09-29,19.045000076293945,19.545000076293945,18.834999084472656,19.545000076293945,254266.0,-0.025581990178984326,1.8400039672851562,-1.4084525203898377,23.584037210475245,32.139075748798255,1.619497283512942,2.495880279165629,4.605412623129201,7.693617755605597,43.19550640705007,0.7100009918212891,-0.8660266383742226,-2.2235001564025865,-4.593934486511536,0.14693417370636297,-3.408717321457061,-1.0382829913481118,2.466510125986467,11.382160047637162,-23.97493843982968,1.1852171650544747,9,1.4374990463256836,2.0924997329711914,5.2975006103515625,6.895000457763672,0.16499900817871094,3,-0.02310320463612403,1.9014087533983086,19.545000076293945,-1.175819108622038,19.415000915527344,-2.0227321987463154,19.48500061035156,-0.02310320463612403
5808,2022-09-30,19.26000022888184,19.36000061035156,19.045000076293945,19.084999084472656,255988.0,0.01128906021142595,-1.4706005550028518,-0.3500022888183665,9.361218720421007,28.95740926968503,1.1455911116937045,2.1277018929701583,4.270419617951831,7.366448983085771,43.60196764895145,0.31500053405761363,-1.0052575500449912,-1.842000007629391,-4.288192326570115,0.6041923113113334,-3.065096167099753,-0.6189038481590288,1.8232681945493319,32.31946553647268,4.92696183885009,1.2230961594703627,9,1.077499389648434,1.8024997711181605,4.985000610351559,6.560000419616692,-0.06999969482422586,4,-0.03219111276559905,1.8400039672851562,19.045000076293945,1.9014087533983086,19.545000076293945,-1.175819108622038,19.415000915527344,-0.03219111276559905
5809,2022-10-03,19.90999984741211,20.020000457763672,18.9950008392334,19.049999237060547,228022.0,0.033748681765618294,-1.1134069270368374,4.914257065317989,22.536670488029515,27.27921125181927,0.22973030627110091,1.3807371756628193,3.5087300109135455,6.607879753562951,43.368016192996784,1.0249996185302734,-1.1542753598156175,-1.0855003356933608,-3.545174876302802,1.3741742049160806,-2.3153376059980815,0.14433693461135988,0.8135454817856989,90.71725882932388,65.78737393662962,1.2298372703047216,10,0.0924997329711914,1.1224994659423828,4.2350006103515625,5.755000114440918,-0.3400001525878906,0,-0.04947265785537369,-1.4706005550028518,19.26000022888184,1.8400039672851562,19.045000076293945,1.9014087533983086,19.545000076293945,-0.04947265785537369
5810,2022-10-04,20.36000061035156,20.459999084472656,20.149999618530273,20.149999618530273,149533.0,0.02260174617720745,-1.9523619222350388,0.2441870264899446,30.078901065745598,26.477836323409864,-0.3985720520562772,0.8515312626462084,2.968985880402819,6.047790125195906,42.68111285148214,0.5499992370605469,-1.2284902592988551,-0.55749959945679,-2.9925495505259256,1.8775503516123457,-1.775024574991356,0.6600253760777761,-1.5250015258789027,93.84624774639401,70.49921929056117,1.2175249755345672,10,-0.5775012969970668,0.6724987030029332,3.6899995803833043,5.1549987792968786,-0.7950000762939453,1,-0.046168983589307544,-1.1134069270368374,19.90999984741211,-1.4706005550028518,19.26000022888184,1.8400039672851562,19.045000076293945,-0.046168983589307544
5811,2022-10-05,19.61000061035156,20.34000015258789,19.61000061035156,20.32999992370605,148507.0,-0.03683693406269739,-1.02777844005225,-3.4285519659222565,27.039003254667577,26.041998278770976,0.18074699313655174,1.5145787108960107,3.6125519112480085,6.694038088851315,41.985798790743395,0.75,-1.3315692274702755,-1.2029995918273961,-3.6757486398984156,1.2697494562436233,-2.4393741158629076,0.03337493220811538,-0.7425015258789038,47.69240159254785,26.033672666549748,1.23637452403551,10,0.1474990844726598,1.3674993515014684,4.2249989509582555,5.9049987792968786,-0.0950012207031179,2,-0.035696111226530935,-1.9523619222350388,20.36000061035156,-1.1134069270368374,19.90999984741211,-1.4706005550028518,19.26000022888184,-0.035696111226530935
5812,2022-10-06,19.38500022888184,19.770000457763672,19.38500022888184,19.76000022888184,174901.0,-0.011473756984533123,-1.0533345540364394,0.5208338300391802,28.531334227116915,25.704521498335005,0.23882190233112155,1.6646526653249971,3.7350136150469986,6.812924756569959,40.997099598437835,0.3850002288818324,-1.4120200961836247,-1.3262499809265087,-3.86054075341033,1.2080407915573126,-2.5933953671684193,-0.059104594684598055,-0.4856511444091858,26.621150633852665,2.6930859932195617,1.2671453862419104,10,0.26249885559081676,1.5924997329711879,4.422499179840084,6.094999313354489,0.6949996948242116,3,-0.025019376044626562,-1.02777844005225,19.61000061035156,-1.9523619222350388,20.36000061035156,-1.1134069270368374,19.90999984741211,-0.025019376044626562
5813,2022-10-07,18.895000457763672,19.51000022888184,18.895000457763672,19.26000022888184,129732.0,-0.02527726413890441,-2.3698638727040144,0.9733327229817803,25.10859957504725,25.330989503262796,0.5928561425135825,2.0224627974973046,4.093712106519497,7.209170700798097,40.0866748957022,0.6149997711181676,-1.483084360255134,-1.6664998054504387,-4.260756773217505,0.9277571623166274,-2.963628289333972,-0.36937132156690566,1.5649986267089844,0.0,-21.7596255325089,1.2971284838835335,10,0.7524986267089844,2.0824995040893555,4.604999542236328,6.215000152587891,2.125,4,0.01667100392048715,-1.0533345540364394,19.38500022888184,-1.02777844005225,19.61000061035156,-1.9523619222350388,20.36000061035156,0.01667100392048715
5814,2022-10-10,19.075000762939453,19.475000381469727,18.674999237060547,18.674999237060547,255844.0,0.009526345637203892,-2.9999904632932157,-1.0958952786559608,30.064761646650936,25.421946876719456,0.38954616028249944,1.6203484622785354,3.784374024246759,6.93231801243169,41.34154259410465,0.8000011444091797,-1.5068709468479327,-1.2927495002746596,-3.7085862256510005,1.1230872251016812,-2.500667862962832,-0.08483113758648742,1.3536983489990249,22.409050984448427,-0.6871853526704648,1.2079183626881707,10,0.49249839782714844,1.8224992752075195,4.3274993896484375,6.034999847412109,1.5749988555908203,0,0.006028821311587773,-2.3698638727040144,18.895000457763672,-1.0533345540364394,19.38500022888184,-1.02777844005225,19.61000061035156,0.006028821311587773
5815,2022-10-11,19.155000686645508,19.200000762939453,18.80500030517578,18.905000686645508,207238.0,0.004193966999020304,1.3235310617195302,0.6249976158233039,33.596065185862216,25.544510152668472,0.30037423144054287,1.343415377975127,3.585872034315731,6.754308966553172,42.96955562597535,0.3950004577636719,-1.5084312919786065,-1.043999576568602,-3.289377146004785,1.201377992867581,-2.166688361286692,0.07868920814948765,1.2035504302978524,28.82890003894884,2.9721966844969785,1.1226887847180909,10,0.41249847412109375,1.7424993515014648,4.222498893737793,5.929999351501461,0.6700000762939453,1,0.021665308969058827,-2.9999904632932157,19.075000762939453,-2.3698638727040144,18.895000457763672,-1.0533345540364394,19.38500022888184,0.021665308969058827
5816,2022-10-12,18.854999542236328,19.184999465942386,18.65999984741211,19.184999465942386,441655.0,-0.01566176630932381,2.181816605496586,-1.319999694824233,33.01064126785299,26.591910603488223,0.5500493379680691,1.4396010704981066,3.750803305589848,6.953561488804702,44.50389305374593,0.524999618530277,-1.4343944486872324,-1.167750740051268,-3.238930046662297,0.9034285665597608,-2.2033403933567826,-0.13216108674575366,1.436209499511719,17.567530414461473,-9.139371480037862,1.0355896533055136,10,0.7049999237060547,2.035000801086426,4.432500839233398,6.14000129699707,0.6800003051757812,2,0.03765584773581354,1.3235310617195302,19.155000686645508,-2.9999904632932157,19.075000762939453,-2.3698638727040144,18.895000457763672,0.03765584773581354
5817,2022-10-13,19.024999618530273,19.26499938964844,18.655000686645508,18.854999542236328,137103.0,0.009016180345861935,-1.1403546343732451,-0.5151518654451871,38.38280270519417,29.816531046240797,0.4212084052098355,1.0746391980416021,3.433640700520421,6.665533993190806,45.89797127066547,0.6099987030029332,-1.3586232492005976,-0.8390006065368638,-2.681626181137265,1.0036249680635372,-1.7603133938370625,0.08231218076333491,1.1683368715576172,43.2747520445448,12.644757628608087,0.9213127873001997,10,0.5325002670288086,1.8625011444091797,4.140000820159912,5.830000877380371,0.5650005340576172,3,0.02575557324274058,2.181816605496586,18.854999542236328,1.3235310617195302,19.155000686645508,-2.9999904632932157,19.075000762939453,0.02575557324274058
5818,2022-10-14,19.01000022888184,19.48500061035156,18.80500030517578,19.36000061035156,158829.0,-0.0007884042023225124,1.2666662428116995,-2.0588248493755823,44.37869421795785,32.243422571788386,0.4436728839831723,0.9268740458688605,3.3295398559556553,6.561220505128091,46.67449752605804,0.6800003051757777,-1.3174573159138276,-0.7204999923706019,-2.38767803489279,0.9466780501515863,-1.554089013631696,0.11308902889049222,1.0602693969306607,42.77103311663154,7.925067735894359,0.8335890212610946,10,0.5474996566772425,1.8775005340576136,3.9299998283386195,5.420000076293942,0.45999908447264914,4,0.05628614844509916,-1.1403546343732451,19.024999618530273,2.181816605496586,18.854999542236328,1.3235310617195302,19.155000686645508,0.05628614844509916
5819,2022-10-17,19.225000381469727,19.299999237060547,18.93000030517578,19.0,150400.0,0.011309844818478076,-1.0273926789120267,-0.6428575321115547,47.826081263511284,34.21533148265124,0.13554068490627458,0.5399015173530799,2.9932255562471255,6.22694640232816,47.01304840689449,0.3699989318847656,-1.1698910769656727,-0.3787498474121094,-1.7566117354345003,0.9991120406102816,-1.0676807914233066,0.3101810965990879,0.7320477292094125,68.67466833961868,28.890161187729007,0.6889309440111959,10,0.27250003814697266,1.6625003814697266,3.6649999618530273,5.204999923706055,0.19499969482421875,0,0.0933680125189531,1.2666662428116995,19.01000022888184,-1.1403546343732451,19.024999618530273,2.181816605496586,18.854999542236328,0.0933680125189531
5820,2022-10-18,19.229999542236328,19.559999465942386,19.229999542236328,19.46999931335449,140171.0,0.0002600343650145387,-1.750001986823417,-1.0666638409697633,46.289747093259656,36.35430302027258,-0.05208289870062899,0.3977792129594562,2.8731733575844274,6.104525204855268,47.17275589472988,0.3349990844726598,-0.9779773147473527,-0.2737506866455064,-1.426586440984284,0.8790850676932713,-0.850168563814897,0.30266719052388424,0.62288477452012,63.53587084808608,21.619337231235612,0.5764178771693894,10,-0.01749897003173828,1.657501220703125,3.467500686645508,5.200000762939453,0.14999961853027344,1,0.07384295944339936,-1.0273926789120267,19.225000381469727,1.2666662428116995,19.01000022888184,-1.1403546343732451,19.024999618530273,0.07384295944339936
5821,2022-10-19,19.084999084472656,19.399999618530273,18.975000381469727,19.239999771118164,149345.0,-0.00754032559622253,-1.2666741265570403,0.6458368102742706,50.514125897716134,38.79683542811694,0.011861822874241312,0.4280811422146229,2.885523785737611,6.133581155826288,47.17846859942733,0.4249992370605469,-0.9010010653157536,-0.33200111389160014,-1.316643429043662,0.6526412012604617,-0.8243222714676293,0.16032004368442898,0.6720545418749175,47.513699207553344,1.663111019702555,0.4923211575760304,10,0.022500991821289062,1.5075016021728516,3.6275014877319336,5.345001220703125,0.6650009155273438,2,0.03877399601600473,-1.750001986823417,19.229999542236328,-1.0273926789120267,19.225000381469727,1.2666662428116995,19.01000022888184,0.03877399601600473
5822,2022-10-20,18.9950008392334,19.09000015258789,18.645000457763672,18.95499992370605,219502.0,-0.004715653631468086,2.869570265204916,-0.25806927951765046,46.4807512269851,41.17151894499893,0.0455063496485657,0.4120078905125979,2.842315000557587,6.10593446733456,46.936414490487074,0.44499969482421875,-0.90191062249745,-0.34124937057494975,-1.1658251255847318,0.48332638443483233,-0.7535372480798408,0.07103850692994129,0.6738885519380098,38.251449273851634,-8.92611807156625,0.41228787750489193,10,0.1074991226196289,1.5924997329711914,3.7174997329711914,5.434999465942383,0.875,3,0.02842848035380796,-1.2666741265570403,19.084999084472656,-1.750001986823417,19.229999542236328,-1.0273926789120267,19.225000381469727,0.02842848035380796
5823,2022-10-21,18.479999542236328,18.86000061035156,18.31999969482422,18.86000061035156,170283.0,-0.02711246508256826,1.8421020930583087,-9.499809269501261,30.303031895273378,41.19799341706809,0.5536737327004246,0.8376407479830732,3.221826075479605,6.499101768579621,46.6660451583606,0.6750011444091797,-0.8289777681760562,-0.7722506523132324,-1.5857067325571812,0.041205427930716354,-1.1789786924352086,-0.36552261219125626,1.0865009555943068,12.903215882679541,-27.57854344899949,0.406728040121975,10,0.46000003814697266,1.744999885559082,4.232501029968262,5.950000762939453,0.5799999237060582,4,0.06006496958047203,2.869570265204916,18.9950008392334,-1.2666741265570403,19.084999084472656,-1.750001986823417,19.229999542236328,0.06006496958047203
5824,2022-10-24,18.489999771118164,18.834999084472656,18.200000762939453,18.63999938964844,145867.0,0.0005411379399107297,1.3518499549652967,0.3947347287055293,20.689646925312616,39.76394694367369,0.5050788453200354,0.7897672805118461,3.081717793460026,6.363214720358165,45.96051928829969,0.6349983215332031,-0.758682943807166,-0.7125003814697273,-1.5855444078834537,0.1605436449439992,-1.1490223946765887,-0.2759783682628658,0.9269206303517024,21.32347681938087,-11.89547055545724,0.4365220132068631,10,0.3900003433227539,1.6750001907348633,4.165000915527344,5.940000534057617,0.649999618530277,0,0.05300159839737306,1.8421020930583087,18.479999542236328,2.869570265204916,18.9950008392334,-1.2666741265570403,19.084999084472656,0.05300159839737306
5825,2022-10-25,18.674999237060547,18.7549991607666,18.424999237060547,18.545000076293945,202694.0,0.010005379569087758,1.2758693264405465,-0.8666632758160089,32.19045003255208,39.67281458419581,0.2736030781787804,0.576019004702836,2.7567284114974555,6.065378902313569,45.1087040644877,0.3299999237060547,-0.6094893808418824,-0.4905008316040025,-1.3880059595406635,0.40700429633265856,-0.939253395572333,-0.041748267635671965,0.5715524150150628,39.5832439262809,7.856560407384194,0.4487525639683309,10,0.2050008773803711,1.345001220703125,3.900001049041748,5.690000534057617,1.5050010681152344,1,0.039892951521783404,1.3518499549652967,18.489999771118164,1.8421020930583087,18.479999542236328,2.869570265204916,18.9950008392334,0.039892951521783404
5826,2022-10-26,18.899999618530273,18.94499969482422,18.55500030517578,18.55500030517578,210871.0,0.012048213690055265,-1.2608705267056983,2.65385800431357,40.76189313616062,39.93715796541431,0.06219802977748756,0.3164434148496369,2.419513367697256,5.7371256182335735,43.88150645901927,0.3899993896484375,-0.5077458373585166,-0.23325042724609446,-1.119622971400947,0.653122116908758,-0.6764366993235207,0.20993584483133176,0.2000349090662752,78.6516107463096,44.367369289665575,0.4431862720774258,10,-0.01999950408935547,0.7850008010864258,3.6750006675720215,5.385000228881836,1.6300010681152344,2,0.025396801689123727,1.2758693264405465,18.674999237060547,1.3518499549652967,18.489999771118164,1.8421020930583087,18.479999542236328,0.025396801689123727
5827,2022-10-27,18.604999542236328,18.940000534057614,18.459999084472656,18.86000061035156,322621.0,-0.015608469960217142,1.3132548947513782,-0.7391350018520566,44.032903722076554,39.89873679920527,0.325595638383291,0.6079600278835784,2.5965572317502996,5.92962189875966,42.508441183810426,0.4800014495849574,-0.4477370046033542,-0.5062504768371596,-1.4231615242679396,0.4106605705936204,-0.9647060005525496,-0.04779495312176962,0.36903025830822855,54.36233019452423,15.091103310424842,0.4584555237153903,10,0.27500057220458984,0.8600006103515625,3.8250012397766113,5.510001182556152,1.534999847412113,3,0.06154262219487494,-1.2608705267056983,18.899999618530273,1.2758693264405465,18.674999237060547,1.3518499549652967,18.489999771118164,0.06154262219487494
5828,2022-10-28,18.63999938964844,18.96500015258789,18.450000762939453,18.450000762939453,391473.0,0.0018812065720645865,-4.421085389603871,-0.7450895328137631,40.48136975186942,39.08265774235617,0.25992567651754683,0.5524543121017444,2.4483458057268273,5.792079514914221,41.03903636504418,0.5149993896484375,-0.3570441846012926,-0.44025058746337464,-1.3776802598920028,0.49717908496525354,-0.9089654236776887,0.028464248750939447,-0.4399986267089879,57.51620624314398,15.446456275972338,0.46871483621431403,10,0.24000072479247692,0.8000011444091761,3.362500667572018,5.245000839233395,1.560001373291012,4,0.06598720439164962,1.3132548947513782,18.604999542236328,-1.2608705267056983,18.899999618530273,1.2758693264405465,18.674999237060547,0.06598720439164962
5829,2022-10-31,18.924999237060547,19.125,18.709999084472656,18.780000686645508,327391.0,0.015289691885418177,-1.9122691955053774,0.763155781315865,45.38149657175115,38.98174101774411,-0.08057823824301025,0.20013824429607752,2.068520432234564,5.406909724845441,40.79032735453271,0.48500061035155895,-0.30826272692047496,-0.10600070953369212,-0.9596350440382828,0.7476336249708986,-0.5328178767859875,0.32081645771860323,-0.7096984863281257,71.42849357769168,26.54027323198833,0.42681716725229485,10,-0.1249990463256836,0.4050006866455078,2.970000743865967,4.590001106262207,0.8850002288818395,0,0.007133433781993048,-4.421085389603871,18.63999938964844,1.3132548947513782,18.604999542236328,-1.2608705267056983,18.899999618530273,0.007133433781993048
5830,2022-11-01,19.420000076293945,19.59499931335449,19.059999465942386,19.059999465942386,287228.0,0.02615592386730703,-1.9722163353537259,2.482787650780681,60.52142730798113,40.09366339666245,-0.6099342911112302,-0.3888314481682045,1.4902280166757151,4.81535679975029,40.98141214704931,0.6700000762939418,-0.2859675365117056,0.4360001564025886,-0.17996007426881988,1.051960387073997,0.12802004106688614,0.7439802717382911,-1.16831135559082,84.71620448802226,34.86960665104591,0.3079801153357036,11,-0.5225000381469727,-0.09000015258789062,1.9125003814697266,3.757500648498535,-0.23999977111816406,1,-0.014418160944669745,-1.9122691955053774,18.924999237060547,-4.421085389603871,18.63999938964844,1.3132548947513782,18.604999542236328,-0.014418160944669745
5831,2022-11-02,18.90999984741211,19.5,18.90999984741211,19.5,216733.0,-0.026261597676531134,1.0,-1.6388865341414989,48.099177097185255,40.27348849335135,-0.14233643779173377,0.06960635277655314,1.913161707729465,5.223741404936234,40.77894093808796,0.5900001525878906,-0.310633940984836,-0.03900003433227539,-0.5802038329469639,0.5022037642824131,-0.30960193363961963,0.23160186497506885,-0.577712491149903,40.174643391986585,-10.069370368340223,0.2706018993073447,11,-0.012499809265136719,0.4200000762939453,2.2375001907348633,4.180000305175781,0.3299999237060547,2,0.0671602574305401,-1.9722163353537259,19.420000076293945,-1.9122691955053774,18.924999237060547,-4.421085389603871,18.63999938964844,0.0671602574305401
5832,2022-11-03,18.899999618530273,19.049999237060547,18.670000076293945,18.7549991607666,235885.0,-0.0005288328377858198,-1.4127036027853466,-0.24576342417482946,48.17879811791449,42.25968474031147,-0.16453155578531664,0.04364631115813822,1.8251574318057564,5.141574553117962,40.49338394380981,0.37999916076660156,-0.3315041675487471,-0.024750232696533203,-0.5256601024661798,0.4761596370731134,-0.27520516758135827,0.22570470218829186,-0.4919495448425302,39.301259851176766,-11.396953209715633,0.25045493488482384,11,-0.0024995803833007812,0.43000030517578125,2.007500648498535,4.05000114440918,0.8649997711181676,3,0.08624344449812149,1.0,18.90999984741211,-1.9722163353537259,19.420000076293945,-1.9122691955053774,18.924999237060547,0.08624344449812149
5833,2022-11-04,19.209999084472656,19.299999237060547,18.76499938964844,19.06999969482422,210002.0,0.016402088476152432,2.3437522351762885,0.9655099839520139,49.75920869824518,45.489636048415086,-0.40240842314818437,-0.25459761000708525,1.4348540019011295,4.735804127233958,39.61802410025492,0.5349998474121058,-0.35872461764963504,0.2694993019104004,-0.2470370789695373,0.7860356827903381,0.011231111470429767,0.527767492350371,-0.7307320564049071,58.37831930485871,9.542817179040163,0.258268190439969,11,-0.19999980926513672,0.12000083923339844,1.6000003814697266,3.642500877380371,0.41500091552734375,4,0.04841230346166436,-1.4127036027853466,18.899999618530273,1.0,18.90999984741211,-1.9722163353537259,19.420000076293945,0.04841230346166436
5834,2022-11-07,19.190000534057614,19.31999969482422,19.05500030517578,19.31999969482422,195434.0,-0.0010410490040683174,3.076940006162243,-0.9285694822888537,49.36103803668564,47.397479159985494,-0.30471678602124186,-0.23773038221445475,1.3684696069862845,4.654951354231006,38.52051034760281,0.2649993896484375,-0.36214679877198463,0.24375076293944886,-0.2815753151604312,0.7690768410393289,-0.018912276110491177,0.5064138019893889,-0.6437895688726591,56.21631207136154,8.85860014258575,0.26266303904994,11,-0.16750049591064098,0.13999938964844105,1.509999275207523,3.4974994659423864,0.4599990844726598,0,0.05263158940977264,2.3437522351762885,19.209999084472656,-1.4127036027853466,18.899999618530273,1.0,18.90999984741211,0.05263158940977264
5835,2022-11-08,19.56999969482422,19.674999237060547,19.200000762939453,19.26000022888184,442544.0,0.019801935914081747,-1.2093034602981685,-2.384626670774736,57.20655153415544,49.22466342642936,-0.608387478968055,-0.6166612865896681,0.8973073265498073,4.183270258435403,37.0951262741999,0.48499870300293324,-0.24155454218620065,0.6029999732971199,0.014027382865911875,1.1919725637283278,0.3085136780815141,0.8974862685127256,-0.9608614287490909,89.55227563013727,40.47046605977116,0.29448629521560443,11,-0.5074996948242188,-0.23999977111816406,0.9474997520446777,2.947500228881836,-0.2049999237060547,1,0.012263657376634596,3.076940006162243,19.190000534057614,2.3437522351762885,19.209999084472656,-1.4127036027853466,18.899999618530273,0.012263657376634596
5836,2022-11-09,19.565000534057614,19.59499931335449,19.26499938964844,19.5,204657.0,-0.0002554502220011301,4.280079346914049,0.2096795033501623,58.68902297192932,50.853121120857445,-0.5577960561397184,-0.5857763990798794,0.8246799397771518,4.09578731632665,35.48320139748462,0.3299999237060476,-0.08473251926335124,0.5625007629394503,-0.08110376495229943,1.2061052908312,0.24069849899357365,0.8843030268853269,-0.8705933903036538,89.05484628275435,37.00841601398665,0.32180226394587513,11,-0.5025005340576136,-0.29500007629394176,0.8424987792968786,2.952499389648441,-0.5900001525878871,2,-0.019678007583574852,-1.2093034602981685,19.56999969482422,3.076940006162243,19.190000534057614,2.3437522351762885,19.209999084472656,-0.019678007583574852
5837,2022-11-10,19.51499938964844,19.700000762939453,18.700000762939453,19.700000762939453,490994.0,-0.002555642373846756,9.810730560653237,-2.846151588955176,68.38366522796727,53.953376173757206,-0.4080470968755314,-0.5240519009313225,0.8064786375134538,4.0618166775370135,34.2624795280241,1.0,0.00814511304448473,0.4879996299743681,-0.19529299773024178,1.171292257678978,0.14635331612206315,0.829645943826673,0.15999984741210582,81.49986267089879,23.489923425505637,0.34164631385230465,11,-0.32999897003174183,-0.5299987792968786,0.852500438690182,2.967499732971188,-1.375,3,-0.01409170520784886,4.280079346914049,19.565000534057614,-1.2093034602981685,19.56999969482422,3.076940006162243,19.190000534057614,-0.01409170520784886
5838,2022-11-11,20.07999992370605,21.0,19.825000762939453,20.799999237060547,672536.0,0.0289521164093558,1.0982113511000455,3.8918592902654714,73.59051419192346,57.08771146488746,-0.8351247553004733,-1.0590801937289207,0.16553966950502996,3.406176042796087,32.96686280268914,1.485000610351559,0.07664418775055282,0.9995001792907665,0.16991597580889461,1.8290843827726384,0.5847080775498306,1.4142922810317025,-1.379999160766598,59.99998341435406,-2.541055250976129,0.4147921017409359,11,-0.24499988555907848,-0.4799995422363246,0.23249959945679066,2.4024991989135778,-1.3700008392333949,4,-0.015687277652114306,9.810730560653237,19.51499938964844,4.280079346914049,19.565000534057614,-1.2093034602981685,19.56999969482422,-0.015687277652114306
5839,2022-11-14,21.020000457763672,21.020000457763672,19.96999931335449,20.100000381469727,500606.0,0.04681277577834431,1.2826109942054,-1.2777791023266962,78.42425722064394,59.07691478851666,-1.6167118837818215,-1.958101664375004,-0.8233112641666267,2.377845847568949,31.61114675470157,1.0500011444091832,0.1873250512613609,1.8497507095336907,0.6489896714773877,3.0505117475899937,1.2493701905055374,2.450131228561844,-2.3199996948242188,100.0,33.12752516603042,0.6003805190281516,11,-1.1750001907348633,-1.4099998474121094,-0.7075009346008301,1.462498664855957,-2.4850006103515625,0,-0.06636538665004799,1.0982113511000455,20.07999992370605,9.810730560653237,19.51499938964844,4.280079346914049,19.565000534057614,-0.06636538665004799
5840,2022-11-15,20.649999618530273,21.700000762939453,20.46999931335449,21.5,580884.0,-0.017602323081622018,-1.0330585807761423,-0.923913381500793,70.49180108187305,61.564984120148644,-1.1777390337423022,-1.5560425092937962,-0.5035988784556693,2.661578261810277,31.06011755550523,1.2300014495849645,0.3081893861727991,1.4087498664855964,0.03731587130674541,2.7801838616644474,0.7230328688961727,2.09446686407502,-1.8571988677978517,64.99996185302734,-0.36672952544967075,0.6857169975894251,11,-0.4649991989135742,-0.6999988555908203,-0.41750001907348633,1.7524995803833008,-1.6499996185302734,1,-0.04842615101564696,1.2826109942054,21.020000457763672,1.0982113511000455,20.07999992370605,9.810730560653237,19.51499938964844,-0.04842615101564696
5841,2022-11-16,19.825000762939453,20.5,19.825000762939453,20.399999618530273,333141.0,-0.03995151916857698,-1.3478281060819663,0.6764689382804698,62.70834806892842,63.179378559150194,-0.2338943353844165,-0.7091189470924455,0.2675804463638052,3.3997450329399115,29.86642634857528,0.8249988555908203,0.3853657002975943,0.5467509269714341,-0.8466862517364362,1.9401881056793044,-0.14996766238250103,1.2434695163253693,-0.857768011474608,37.5,-28.050023621611246,0.696718589353935,11,0.375,0.125,0.407498836517334,2.577498435974121,-1.0700016021728516,2,-0.023203075617591273,-1.0330585807761423,20.649999618530273,1.2826109942054,21.020000457763672,1.0982113511000455,20.07999992370605,-0.023203075617591273
5842,2022-11-17,19.53499984741211,20.1299991607666,19.065000534057614,19.94499969482422,350969.0,-0.01462804057336875,1.7307699831761898,0.713044632046838,58.85262516054929,64.18975816607286,0.17394623083970018,-0.3969396915761152,0.5083089930511377,3.604337773538962,28.362251456552013,1.064998626708988,0.3732362382497243,0.22975006103515483,-1.16150304243207,1.6210031645023797,-0.4658764906984558,0.9253766127687655,2.1650009155273438,17.836784536217653,-46.71649910402492,0.6956265517336124,11,0.6650009155273438,0.41500091552734375,0.690000057220459,2.859999656677246,-0.5450000762939453,3,-0.02866646891817448,-1.3478281060819663,19.825000762939453,-1.0330585807761423,20.649999618530273,1.2826109942054,21.020000457763672,-0.02866646891817448
5843,2022-11-18,19.59000015258789,19.670000076293945,19.325000762939453,19.670000076293945,244662.0,0.002815475075781393,7.624991059294757,0.19512183775435202,56.89120010752305,65.02644284061037,0.1994969471535839,-0.38421673302354975,0.3885077370980703,3.464499732403585,26.4801406408816,0.3449993133544922,0.4466114364853553,0.22925033569335795,-1.1110143222174962,1.569514993604212,-0.4408819932620709,0.8993826646487868,2.057300605773925,19.92408246404822,-41.95187217353587,0.6701323289554278,11,0.6100006103515625,0.3600006103515625,0.632500171661377,2.802499771118164,-0.5,4,-0.07401739416259778,1.7307699831761898,19.53499984741211,-1.3478281060819663,19.825000762939453,-1.0330585807761423,20.649999618530273,-0.07401739416259778
5844,2022-11-21,19.46999931335449,19.674999237060547,19.399999618530273,19.56999969482422,167010.0,-0.006125617064763,-1.291665673254973,1.2500059604702063,50.56178908413845,64.28813590171958,0.4060980169219377,-0.19713982049961132,0.4068049094522159,3.498582772625358,24.387800188096374,0.27499961853027344,0.5253185851573932,0.06024951934814027,-1.216108727922208,1.3366077666184886,-0.5779296042870357,0.6984286429833162,2.1256554405212427,15.369971313768573,-41.815078438781185,0.6381791236351743,11,0.7300014495849645,0.4800014495849645,0.7525010108947789,2.922500610351566,-0.4949989318847621,0,-0.03903442504800436,7.624991059294757,19.59000015258789,1.7307699831761898,19.53499984741211,-1.3478281060819663,19.825000762939453,-0.03903442504800436
5845,2022-11-22,19.420000076293945,19.649999618530273,19.31999969482422,19.44499969482422,155963.0,-0.002568014320691314,-1.9333276819395584,0.24999523164659893,56.39098067841383,64.03279786910676,0.4834188585332555,-0.09324602419813033,0.365962504158194,3.471081477954545,22.219155158063394,0.3299999237060547,0.5802776052202141,-0.026999759674072976,-1.2556639601149087,1.2016644407667627,-0.6413318598944926,0.5873323405463466,2.125041593185422,24.738653265156305,-33.16888673026605,0.6143321002204185,11,0.7800006866455078,0.5300006866455078,0.7725005149841309,2.872500419616699,-0.2199993133544922,1,-0.045571587302008276,-1.291665673254973,19.46999931335449,7.624991059294757,19.59000015258789,1.7307699831761898,19.53499984741211,-0.045571587302008276
5846,2022-11-23,19.3799991607666,19.45499992370605,19.229999542236328,19.45499992370605,137569.0,-0.002059779370246928,4.999949137887661,3.0000762951093414,55.97014288032385,62.653517608257474,0.5525210808000836,-0.01627539491239105,0.31761974267590176,3.428251350663846,20.435607570820963,0.225000381469723,0.6427612250981021,-0.09100065231323384,-1.2931421215638004,1.1111408169373327,-0.6920713869385153,0.5100700823120476,2.1154416860043312,29.577373980507645,-29.41622186340834,0.601070734625283,11,1.0025014877319336,0.5700016021728516,0.6700015068054199,2.6125011444091797,-0.4899997711181605,2,-0.019607800682256094,-1.9333276819395584,19.420000076293945,-1.291665673254973,19.46999931335449,7.624991059294757,19.59000015258789,-0.019607800682256094
5847,2022-11-24,19.75,19.88500022888184,19.405000686645508,19.415000915527344,528883.0,0.01909189139607581,-1.7042262601949458,-4.466609022939024,56.61765530859764,60.76764439899905,0.24513974333248711,-0.31209890795629036,-0.13244401258515026,2.9687465139748106,18.220270929285412,0.5050010681152379,0.6572243479546529,0.221750164031981,-0.9139636495508157,1.3574639776147777,-0.34610674275941733,0.7896070708233793,1.696832040516668,79.3892996397877,19.478564975077397,0.5678569067913976,11,0.6325006484985352,0.20000076293945312,0.10000038146972656,2.2425003051757812,-0.5849990844726562,3,-0.05037978932827336,4.999949137887661,19.3799991607666,-1.9333276819395584,19.420000076293945,-1.291665673254973,19.46999931335449,-0.05037978932827336
5848,2022-11-25,19.8700008392334,19.920000076293945,19.655000686645508,19.809999465942386,182393.0,0.006075991859918917,2.3124955296473786,0.1791090664783879,58.133966925329695,58.5131676995197,0.1030552504119413,-0.3533424261542031,-0.3160003377716798,2.75424065116232,15.930026474243169,0.2649993896484375,0.6722348276724972,0.2802509307861314,-0.7838946449070683,1.344396506479331,-0.2518218570604702,0.812323718632733,1.5291945711540897,92.75373936792174,31.038278936700387,0.5320727878466,11,0.5124998092651367,0.07999992370605469,-0.025000572204589844,2.117499351501465,-0.3550014495849574,4,-0.044287923047173106,-1.7042262601949458,19.75,4.999949137887661,19.3799991607666,-1.9333276819395584,19.420000076293945,-0.044287923047173106
5849,2022-11-28,19.059999465942386,19.790000915527344,19.059999465942386,19.76000022888184,291048.0,-0.04076503971211021,-1.0857161541353897,-11.666412359336949,44.4685517534137,55.6216955519131,0.6769844795858759,0.49254440346721395,0.41714385516906205,3.471891347958419,14.216929742230297,0.8100013732910121,0.6439434023836483,-0.5365004539489711,-1.5844818120500754,0.5114809041521333,-1.0604911329995232,-0.012509774898418868,2.292512046918503,0.0,-55.79034440945826,0.523990679050553,11,0.720000267028805,0.8900012969970668,0.5225000381469691,2.7650003433227504,1.1800003051757777,0,0.0015740129845811524,2.3124955296473786,19.8700008392334,-1.7042262601949458,19.75,4.999949137887661,19.3799991607666,0.0015740129845811524
5850,2022-11-29,19.13999938964844,19.299999237060547,18.834999084472656,19.0049991607666,285794.0,0.00419726788812369,1.0439570574007235,-0.19285725963346756,45.464242254486805,53.705683794752915,0.40260381082526564,0.4115946486400759,0.2767178489688398,3.299068381103435,13.613781089589194,0.4650001525878906,0.5370674944070899,-0.44250049591063956,-1.5077485691189274,0.6227475772976483,-0.9751245325147835,0.09012354069350437,2.1208116413357097,28.11060150865019,-22.502402728217945,0.5326240366041443,11,0.34249973297118785,0.922500610351559,0.3825006484985316,2.510001182556149,1.4899997711181605,1,-0.008620638110780288,-1.0857161541353897,19.059999465942386,2.3124955296473786,19.8700008392334,-1.7042262601949458,19.75,-0.008620638110780288
5851,2022-11-30,20.18000030517578,20.31999969482422,19.405000686645508,19.700000762939453,1111978.0,0.05433651769549219,1.4078974446491224,3.555546136565837,55.859031814200584,53.37306231182529,-0.6501108435805172,-0.5569370778082714,-0.7996525597405792,2.1777365030010998,12.443232612293935,1.1800003051757777,0.3263888673344475,0.5340003967285156,-0.5137223784769276,1.5817231719339588,0.010139009125794018,1.0578617843312372,0.9352620090176806,90.57243554834002,42.05433498032319,0.5238613876027222,11,-0.6025009155273438,-0.10499954223632812,-0.7300000190734863,1.4400005340576172,0.3699989318847656,2,-0.04856291017919245,1.0439570574007235,19.13999938964844,-1.0857161541353897,19.059999465942386,2.3124955296473786,19.8700008392334,-0.04856291017919245
5852,2022-12-01,20.530000686645508,20.63999938964844,20.049999237060547,20.350000381469727,320190.0,0.01734392349736269,1.9500176430757734,0.37500099341169363,54.12088104027928,53.06524908213154,-0.9433285919056118,-0.8206350035724626,-1.1759353256276412,1.761027083012987,11.024701885720493,0.5900001525878942,0.1751962111210439,0.8025007247924805,-0.2544342763655223,1.8594357259504832,0.2740332242134791,1.3309682253714819,0.4484458337647048,93.90589006065456,44.9052513276928,0.5284675005790009,12,-0.7925014495849609,-0.4549999237060547,-1.2475004196166992,1.0900001525878906,-0.04000091552734375,3,-0.07988315840943283,1.4078974446491224,20.18000030517578,1.0439570574007235,19.13999938964844,-1.0857161541353897,19.059999465942386,-0.07988315840943283
5853,2022-12-02,20.13999938964844,20.540000915527344,20.09000015258789,20.440000534057614,179805.0,-0.018996652895913346,-1.2500059604701619,-1.6666701987877366,41.03869930675171,52.007127995755226,-0.5219991186249331,-0.37670174363284303,-0.8027830589348817,2.074348736130684,10.093987770560723,0.4500007629394531,0.10220555015632016,0.36599941253662394,-0.6768089087166835,1.4088077337899314,-0.15540474809003157,0.8874035731632794,0.7098402846055194,72.29917365851603,28.520685386114252,0.5214041606266542,12,-0.4025001525878942,-0.06499862670898793,-0.9674992561340368,1.4800014495849574,0.860000610351559,4,-0.04841104784850325,1.9500176430757734,20.530000686645508,1.4078974446491224,20.18000030517578,1.0439570574007235,19.13999938964844,-0.04841104784850325
5854,2022-12-05,20.200000762939453,20.520000457763672,20.149999618530273,20.239999771118164,285982.0,0.0029792142556792633,-4.28567730684868,0.13332951865062273,45.108716609536124,50.75354309921326,-0.5225072712416221,-0.37645796152618516,-0.857523059689342,1.9338850400612202,9.157787030545457,0.3800010681152308,0.07130644933707586,0.37550077438354634,-0.6458296245083375,1.3968311732754302,-0.13516442506239557,0.8861659738294883,0.5289484759276277,75.62334890208578,33.10286726283721,0.5106651994459415,12,-0.46250152587890625,-0.015000343322753906,-1.0400004386901855,1.0249996185302734,0.6399993896484375,0,-0.03391095779302,-1.2500059604701619,20.13999938964844,1.9500176430757734,20.530000686645508,1.4078974446491224,20.18000030517578,-0.03391095779302
5855,2022-12-06,19.809999465942386,20.239999771118164,19.645000457763672,20.100000381469727,234489.0,-0.019306994171633618,1.0877180067192247,7.25020266081723,49.819912852933065,50.07018420728095,-0.07975373412889297,0.034198806945017424,-0.4644271165580598,2.23698621975765,8.732192714473367,0.5949993133544922,0.041325207023213295,-0.02650051116943075,-1.040856396367193,0.9878553740283316,-0.5336784537683101,0.48067743142944863,0.8053127636610284,32.79345786453969,-9.934034062513938,0.5071779425988805,12,-0.07250022888183949,0.37500095367431285,-0.7449994087219274,1.360000610351559,1.6200008392333949,1,0.021706224975676536,-4.28567730684868,20.200000762939453,-1.2500059604701619,20.13999938964844,1.9500176430757734,20.530000686645508,0.021706224975676536
5856,2022-12-07,19.18000030517578,19.76499938964844,19.15999984741211,19.63999938964844,285328.0,-0.031802078634565745,-1.4199981689453267,1.5861987319460473,46.05994609474824,48.89710540574213,0.579871841481534,0.6681312703719584,0.15721894726388186,2.7809684546855564,8.505647273173029,0.649999618530277,0.043190271438611205,-0.6372496604919426,-1.6872850941375965,0.41278577315371123,-1.1622673773147696,-0.11223194366911571,1.3400001525878906,1.3513826993115468,-42.685350340935614,0.5250177168228266,12,0.5574989318847656,1.005000114440918,-0.06625032424926758,1.8350000381469727,2.1800003051757777,2,0.0755995220291803,1.0877180067192247,19.809999465942386,-4.28567730684868,20.200000762939453,-1.2500059604701619,20.13999938964844,0.0755995220291803
5857,2022-12-08,19.239999771118164,19.32999992370605,18.834999084472656,19.21999931335449,224587.0,0.003128230708431934,3.9499895096226774,-0.043479342543917956,46.11973645647382,47.562190909202585,0.4916200576814269,0.6181669188674341,0.10551032119877135,2.639856529053894,7.526389260990992,0.4950008392333949,0.021925893283913922,-0.5635002136230476,-1.6371373760390355,0.5101369487929404,-1.1003187948310433,-0.026681632415051837,1.1789006042480459,23.753680451767064,-22.369272744674763,0.5368185812079947,12,0.4974994659423828,0.9450006484985352,-0.1262497901916504,1.580000877380371,2.6000003814697266,3,0.06808729113962197,-1.4199981689453267,19.18000030517578,1.0877180067192247,19.809999465942386,-4.28567730684868,20.200000762939453,0.06808729113962197
5858,2022-12-09,19.76499938964844,19.780000686645508,19.25,19.315000534057614,282483.0,0.02728688278460223,1.2083295252703063,22.49942780850294,53.001014017344325,48.51024227186154,-0.055697560484453845,0.0720524184478748,-0.41185813481548195,2.0401252601609308,7.64165112871224,0.5400009155273438,0.019298431863816745,-0.022750568389888315,-1.088522184709575,1.0430210479297983,-0.5556363765497316,0.510135239769955,0.5588669082641573,55.19285146690292,4.965878508717296,0.5328858081598427,12,-0.027500152587894178,0.4350013732910121,-0.6512494087219274,1.055001258850094,2.845001220703118,4,0.036681022203796765,3.9499895096226774,19.239999771118164,-1.4199981689453267,19.18000030517578,1.0877180067192247,19.809999465942386,0.036681022203796765
5859,2022-12-12,19.625,19.75,19.420000076293945,19.649999618530273,148254.0,-0.007083197266465002,1.9333276819395584,-0.05555484912833858,52.0479485073731,49.24176518884891,0.1931916722152458,0.10770543597798365,-0.2866516861670263,2.1054169403143774,7.734726700105403,0.34499931335449574,-0.017899466941464937,-0.09299993515014648,-0.988147479252607,0.8021476089523141,-0.540573707201375,0.354573836901082,0.6095342651062019,56.22779568980146,2.6620182000182737,0.44757377205122983,12,0.11249923706054688,0.5750007629394531,-0.4550004005432129,1.1950006484985352,2.8050003051757812,0,0.07006369426751591,1.2083295252703063,19.76499938964844,3.9499895096226774,19.239999771118164,-1.4199981689453267,19.18000030517578,0.07006369426751591
5860,2022-12-13,19.649999618530273,20.049999237060547,19.32999992370605,19.575000762939453,482115.0,0.0012738659123705531,-1.5486677266788678,-3.0,52.70541243024235,48.89136303507578,0.2773050624995115,0.0041603767710363115,-0.34096583543383474,2.014517156611838,6.785454305987751,0.7199993133544957,-0.07482017964551346,-0.018000316619872336,-0.798300391203167,0.7622997579634223,-0.40815035391151966,0.372149720671775,0.5005625357379166,67.0782248316353,10.045237133641685,0.3901500372916481,12,0.08749961853027344,0.5500011444091797,-0.47374963760375977,1.095001220703125,2.309999465942383,1,0.06055982479182487,1.9333276819395584,19.625,1.2083295252703063,19.76499938964844,3.9499895096226774,19.239999771118164,0.06055982479182487
5861,2022-12-14,19.364999771118164,19.69499969482422,19.165000915527344,19.69499969482422,380868.0,-0.0145038093101717,2.2121145565413403,-4.400066122428219,46.07543449984154,47.99742453058269,0.48560604397395224,0.26659983539240173,-0.06501820318169393,2.228256780365271,6.858392015286582,0.529998779296875,-0.0026566061916497574,-0.28000011444091655,-1.067895882891733,0.5078956540099,-0.6739479986663248,0.11394776978449173,0.7066285989622934,43.62145021271252,-10.146416186981178,0.3939478842254074,12,0.32250022888183594,0.8350009918212891,-0.16874980926513672,1.3500003814697266,2.684999465942383,2,0.1066357117719905,-1.5486677266788678,19.649999618530273,1.9333276819395584,19.625,1.2083295252703063,19.76499938964844,0.1066357117719905
5862,2022-12-15,18.975000381469727,19.51499938964844,18.975000381469727,19.25,296124.0,-0.02013939552068056,-2.927270961790578,0.8333323700257204,41.352657681432035,48.03230879443606,0.7060843652393451,0.6455943265218096,0.3184640518031756,2.5483158085293027,6.802737447202745,0.5399990081787145,0.05474187743671877,-0.641999530792237,-1.4842800355401806,0.20028097395570654,-1.063139783166207,-0.22085927841826702,1.0749988555908203,0.0,-46.81903370949989,0.4211402523739711,12,0.7024993896484375,1.2250003814697266,0.19124984741210938,1.739999771118164,2.9849987030029297,3,0.12569170914014505,2.2121145565413403,19.364999771118164,-1.5486677266788678,19.649999618530273,1.9333276819395584,19.625,0.12569170914014505
5863,2022-12-16,18.13999938964844,18.96999931335449,18.075000762939453,18.95499992370605,781523.0,-0.04400532147744862,1.1183414856565104,2.9636424167180815,41.153849962898406,47.59287916703187,1.3718111154358645,1.4402367653459471,1.1529073292435683,3.297432259891494,7.123565332735874,0.8999996185302734,-0.05638703511917953,-1.4045004844665492,-2.4752109792585664,-0.333789989674532,-1.9398557318625578,-0.8691452370705406,1.837099838256833,3.291072249456464,-47.40751534946311,0.5353552473960094,12,1.0175008773803675,1.747501373291012,0.9450011253356898,2.5200014114379847,3.5200004577636683,4,0.20396917791799085,-2.927270961790578,18.975000381469727,2.2121145565413403,19.364999771118164,-1.5486677266788678,19.649999618530273,0.20396917791799085
5864,2022-12-19,18.709999084472656,19.459999084472656,18.225000381469727,18.31999969482422,473134.0,0.031422255457708825,-3.2586307820813847,-0.47852654489287677,46.22144006436038,47.19304885719046,0.6350052955764411,0.8541743701375069,0.5831590317942705,2.6452679988887446,7.213533375824681,1.3199996948242152,-0.17894108962249433,-0.7965007781982436,-1.9304237120261618,0.3374221556296746,-1.3634622451122027,-0.2295393112842845,1.1149322662353534,32.15183858892791,-20.519801112031068,0.5669614669139597,12,0.35250091552734375,1.1775016784667969,1.0075011253356934,1.9500017166137695,2.680000305175785,0,0.20844477374215886,1.1183414856565104,18.13999938964844,-2.927270961790578,18.975000381469727,2.2121145565413403,19.364999771118164,0.20844477374215886
5865,2022-12-20,18.53499984741211,18.899999618530273,18.28499984741211,18.5,251466.0,-0.009353246692875516,-1.645159437886084,0.08974333894127313,32.95336582743337,45.73676216082214,0.6818275898246888,1.0113231640214195,0.7538023118464672,2.742478085096714,7.20301613434989,0.6149997711181641,-0.20482212398765043,-0.9272500038146987,-2.141605331219914,0.28710532359051655,-1.5344276675173063,-0.32007234011209107,1.149937056274414,28.395023936063744,-18.67762131503546,0.6071776637026081,12,0.5275001525878906,1.3525009155273438,1.1925005912780762,2.1250009536743164,2.9650001525878906,1,0.21014299918149182,-3.2586307820813847,18.709999084472656,1.1183414856565104,18.13999938964844,-2.927270961790578,18.975000381469727,0.21014299918149182
5866,2022-12-21,19.0,19.020000457763672,18.68000030517578,18.7450008392334,220750.0,0.025087680410896596,1.3050851841075874,7.285722070844686,34.514164764788006,44.447254195079275,0.21077443808718854,0.544301368484799,0.299431147475719,2.1963338461753956,7.0078995253865966,0.4850006103515625,-0.2590119951251282,-0.44324989318847585,-1.6747931587879812,0.7882933724110295,-1.0590215259882285,0.17252173961127681,0.5561420124267578,64.23611938954174,22.133841154809595,0.6157716327997533,12,0.0625,0.3575000762939453,1.0675005912780762,1.6600008010864258,2.5,2,0.15578942549856079,-1.645159437886084,18.53499984741211,-3.2586307820813847,18.709999084472656,1.1183414856565104,18.13999938964844,0.15578942549856079
5867,2022-12-22,18.7549991607666,19.075000762939453,18.68000030517578,19.01000022888184,152657.0,-0.01289478101228414,1.0519390444484078,-1.0000074798231908,35.557870627269025,42.50912715173757,0.42437002581174355,0.7493571191427968,0.5469527414342323,2.3523536626675323,7.449430746830737,0.3950004577636719,-0.32518131855213994,-0.6385006904602051,-1.8979417929549953,0.6209404120345852,-1.2682212417076002,-0.008780139212809956,0.6826515517011735,49.09741674447557,10.368092698676541,0.6297205512473946,12,0.30750083923339844,0.6025009155273438,1.3200016021728516,1.9050016403198242,2.5150012969970703,3,0.17568649553377336,1.3050851841075874,19.0,-1.645159437886084,18.53499984741211,-3.2586307820813847,18.709999084472656,0.17568649553377336
5868,2022-12-23,18.989999771118164,19.100000381469727,18.75,18.75,109916.0,0.012530025106221254,-1.9166726271368286,-0.9411716307388382,37.82695011073753,40.929016218778074,0.07585130105833215,0.4690997150693583,0.317739135073694,2.0443233170393533,7.954246778520657,0.35000038146972656,-0.3215513986289871,-0.3595000267028823,-1.6103061254951143,0.8913060720893498,-0.9849030760989983,0.26590302269323374,0.33863894538734485,61.94333546977197,26.729127980022284,0.6254030493961168,12,0.07250022888183594,0.36750030517578125,1.085000991821289,1.6700010299682617,2.3000011444091797,4,0.15639806999216277,1.0519390444484078,18.7549991607666,1.3050851841075874,19.0,-1.645159437886084,18.53499984741211,0.15639806999216277
5869,2022-12-27,19.09000015258789,19.174999237060547,18.899999618530273,19.05500030517578,117086.0,0.005265949587941465,1.6829490686466066,0.1458328366274865,42.30769701022996,39.77371450544336,-0.12071399078859102,0.3915364262036505,0.21787592829528535,1.870015589798669,7.609619265836984,0.27499961853027344,-0.32087149786871194,-0.2609996795654297,-1.510415132895389,0.9884157737645296,-0.8857074062304093,0.36370804709954996,0.13834752763233382,90.44953452089084,52.6600532600474,0.624707726664979,12,-0.2049999237060547,0.2674999237060547,0.9850006103515625,1.5700006484985352,2.260000228881836,1,0.13462544129292864,-1.9166726271368286,18.989999771118164,1.0519390444484078,18.7549991607666,1.3050851841075874,19.0,0.13462544129292864
5870,2022-12-28,18.975000381469727,19.100000381469727,18.934999465942386,19.020000457763672,112044.0,-0.0060240843477716854,-1.6399743656256178,-1.2857220708446866,47.539015936096256,39.93633466502722,-0.12463925648778584,0.5202126558183373,0.33151823241156464,1.913596051700754,6.959823613405081,0.1650009155273402,-0.4067582280369493,-0.3677495002746589,-1.6251845083585295,0.8896855078092116,-0.9964670043165924,0.2609680037672746,0.1999988555908203,59.59610360586001,16.487039102998537,0.628717504041935,12,-0.18000030517578125,0.38249969482421875,1.1000003814697266,1.6850004196166992,3.404998779296875,2,0.12727267244416574,1.6829490686466066,19.09000015258789,-1.9166726271368286,18.989999771118164,1.0519390444484078,18.7549991607666,0.12727267244416574
5871,2022-12-29,19.200000762939453,19.200000762939453,18.799999237060547,18.84499931335449,250363.0,0.01185772737530244,1.2535205213756495,-7.888907726868218,49.53811768032924,40.84583022046024,-0.4196352343529348,0.22981128397930206,0.11242143331849519,1.6110534606422036,7.284682874641775,0.40000152587890625,-0.47871241962367606,-0.09374914169311666,-1.2886327415849728,1.1011344581987395,-0.6911909416390429,0.5036926582528096,-1.125,100.0,52.19364154403905,0.5974417999459275,12,-0.43250083923339844,0.1574993133544922,0.875,1.4600000381469727,2.729999542236328,3,0.11979162217014538,-1.6399743656256178,18.975000381469727,1.6829490686466066,19.09000015258789,-1.9166726271368286,18.989999771118164,0.11979162217014538
5872,2022-12-30,18.88999938964844,19.290000915527344,18.88999938964844,19.149999618530273,107180.0,-0.016145904217326312,-2.076932105784453,-0.7323920203306242,39.368169585704564,40.647421289660926,-0.13740930327386636,0.43284015241918183,0.4277472213528952,1.8425194481633227,7.174779306657515,0.4000015258789027,-0.571821470701309,-0.3217504501342745,-1.3762661186305358,0.7327652183619868,-0.8490082843824069,0.20550738411385794,-0.7924986267089871,25.92576894276617,-20.080979933307006,0.527257834248131,12,-0.047499656677249646,0.46750068664550426,1.276251316070553,1.7700014114379847,2.7100009918212855,4,0.1381683798138087,1.2535205213756495,19.200000762939453,-1.6399743656256178,18.975000381469727,1.6829490686466066,19.09000015258789,0.1381683798138087
5873,2023-01-02,19.165000915527344,19.270000457763672,18.899999618530273,18.899999618530273,162431.0,0.014558048425856507,-1.7924454968798809,-1.0192348604335686,44.58825092248271,40.4659558294523,-0.2813063551246415,0.08542895704269426,0.17797800105112316,1.4929777921506577,7.058936413294115,0.3800010681152308,-0.6029302949956481,0.002000999450682883,-0.9577163696479545,0.9617183685493202,-0.4778576850986376,0.48185968400000334,-1.019800146484375,74.4898833018038,28.54601110054773,0.47985868454931957,1,-0.3775005340576172,0.19249916076660156,1.0012497901916504,1.1999998092651367,2.464998245239258,0,0.10983560874922116,-2.076932105784453,18.88999938964844,1.2535205213756495,19.200000762939453,-1.6399743656256178,18.975000381469727,0.10983560874922116
5874,2023-01-03,19.51499938964844,19.625,19.09499931335449,19.155000686645508,236152.0,0.01826237711460421,-1.2083295252702884,1.3584790228664925,48.524588523646344,42.19609168458707,-0.5644667154576233,-0.3357325481244082,-0.1425233057531372,1.0737094530057512,6.8344426098201865,0.5300006866455114,-0.5658882970251433,0.3862495422363317,-0.45980561517185947,1.2323046996445228,-0.03677803646776212,0.8092771209404255,-1.3240066147460965,86.66660501505113,41.60343872413949,0.423027578704095,1,-0.3624992370605504,-0.15749931335449574,0.6512513160705531,0.8500013351440394,1.985000610351559,1,0.09095575615648932,-1.7924454968798809,19.165000915527344,-2.076932105784453,18.88999938964844,1.2535205213756495,19.200000762939453,0.09095575615648932
5875,2023-01-04,20.239999771118164,20.239999771118164,19.53499984741211,19.625,214838.0,0.03715093026619787,1.2926835319767893,1.7083388523017904,58.72382294035006,44.88605370409396,-1.1423041458108862,-1.082359794530202,-0.8349577826258567,0.278321319263128,7.536844308491039,0.725000381469723,-0.4394986080839871,1.089749908447267,0.15373094197194348,2.0257688749225906,0.6217404252096053,1.5577593916849288,-1.9629665627099584,100.0,52.49261579798491,0.46800948323766145,1,-0.7799997329711914,-0.8824996948242188,-0.3749995231628418,-0.07499980926513672,0.20000076293944957,2,0.05484192800908527,-1.2083295252702884,19.51499938964844,-1.7924454968798809,19.165000915527344,-2.076932105784453,18.88999938964844,0.05484192800908527
5876,2023-01-05,20.6299991607666,20.649999618530273,20.06999969482422,20.06999969482422,226473.0,0.01926874476574625,-1.0714302744200463,0.9105685761869761,66.50047579095022,48.32412094450299,-1.426817923526972,-1.4315556985955702,-1.1944415468345042,-0.16662115280765732,7.8356738290486225,0.5799999237060547,-0.3654808666953322,1.4072493553161607,0.26060457354428834,2.553894137088033,0.8339269644302227,1.9805717462020986,-2.1959286273415977,98.86361050212031,43.47362962395097,0.5733223908859367,1,-0.9299993515014648,-1.2674989700317383,-0.8574995994567871,-0.4649991989135742,-1.1099987030029297,3,0.08482792395494076,1.2926835319767893,20.239999771118164,-1.2083295252702884,19.51499938964844,-1.7924454968798809,19.165000915527344,0.08482792395494076
5877,2023-01-06,20.549999237060547,20.84000015258789,20.40999984741211,20.6200008392334,215353.0,-0.0038778442540218228,-1.4571419229323002,-0.12500298023508094,78.28636900103339,52.81961193231364,-1.1906276945783318,-1.3158459675057834,-1.0747162485163813,-0.14258730020194577,7.842331016677676,0.43000030517578125,-0.19331082659203247,1.2617494583129876,-0.02957880736726537,2.5530777239932405,0.6160853254728629,1.9074135911531123,-1.8943357951250164,85.05150331475471,22.118306761661458,0.645664132840126,1,-0.7299995422363281,-1.092498779296875,-0.7237491607666016,-0.529998779296875,-1.269998550415039,4,0.06715333914107857,-1.0714302744200463,20.6299991607666,1.2926835319767893,20.239999771118164,-1.2083295252702884,19.51499938964844,0.06715333914107857
5878,2023-01-09,20.489999771118164,20.6299991607666,20.15999984741211,20.530000686645508,430806.0,-0.002919682149387981,2.9166958069746003,0.5714285714285714,73.73333041721074,56.311348977533726,-1.0007127369298203,-1.263528125124445,-0.9759978781490268,-0.13611789132146512,8.335104479316776,0.4699993133544922,-0.05196723466221087,1.1654999732971199,-0.21948665793608058,2.5504866045303203,0.4730066576805214,1.8579932889137183,-1.572215923904352,79.94268119530042,12.574047647560235,0.6924933156165997,1,-0.6700000762939453,-1.0324993133544922,-0.5837497711181641,-0.5399990081787109,-0.8249988555908203,0,0.05417279759642413,-1.4571419229323002,20.549999237060547,-1.0714302744200463,20.6299991607666,1.2926835319767893,20.239999771118164,0.05417279759642413
5879,2023-01-10,21.0,21.049999237060547,20.13999938964844,20.36000061035156,463353.0,0.024890201785200183,1.4594661470415295,-15.999618539004477,80.17133908385703,59.93716266061825,-1.3536365678775226,-1.7552264520245373,-1.4497424580484761,-0.6886037235975522,9.042585010255694,0.9099998474121058,0.12405820589507144,1.6067502021789544,0.03503560659990512,3.1784647977580036,0.820892904389428,2.3926074999684808,-1.8515501961413001,96.69971899644464,23.39319812486177,0.7858572977895248,1,-1.0750007629394531,-1.4375,-1.09375,-1.0499992370605469,-0.2999992370605469,1,0.029999960036504847,2.9166958069746003,20.489999771118164,-1.4571419229323002,20.549999237060547,-1.0714302744200463,20.6299991607666,0.029999960036504847
5880,2023-01-11,20.84000015258789,21.200000762939453,20.770000457763672,21.06999969482422,246460.0,-0.007619040352957573,-1.3243326838019238,-0.3593746274706129,74.33860965481054,62.69277288000506,-1.0071814068708669,-1.5826467788792797,-1.2705564589166372,-0.5686190810849965,10.28206178684558,0.43000030517578125,0.28223504942873845,1.3872503280639634,-0.3104399426349964,3.0849405987629233,0.5384051927144853,2.2360954634134416,-1.4253334280809327,68.14156902063648,-6.05154217356791,0.8488451353494794,1,-0.7950000762939453,-1.2024993896484375,-0.8787503242492676,-0.8899993896484375,0.05999946594238281,2,0.031669858089235836,1.4594661470415295,21.0,2.9166958069746003,20.489999771118164,-1.4571419229323002,20.549999237060547,0.031669858089235836
5881,2023-01-12,21.43000030517578,21.690000534057614,20.850000381469727,20.850000381469727,262989.0,0.028310947613626736,-1.8965526313193142,-2.5217438176902793,82.42424130330349,67.47678084862717,-1.3942059383672536,-2.118633522601538,-1.8176776824386565,-1.1936937874843494,11.551038675900768,0.850000381469723,0.43075426627999036,1.8740004539489732,-0.03877274598906055,3.786773653887007,0.9176138539799581,2.8303870539179883,-1.7296801345196258,83.22580406990997,5.6162577812986285,0.9563865999690163,1,-1.135000228881836,-1.547499656677246,-1.4687504768371582,-1.4799995422363281,-0.6300010681152344,3,-0.046196908867008446,-1.3243326838019238,20.84000015258789,1.4594661470415295,21.0,2.9166958069746003,20.489999771118164,-0.046196908867008446
5882,2023-01-13,21.36000061035156,22.540000915527344,20.899999618530273,22.350000381469727,1064821.0,-0.003266434616303604,1.3941610107549336,-1.7068963816276324,79.92424552579952,71.40300247121792,-1.0471047845674377,-1.9613538329620148,-1.7044060038985727,-1.1640025876859035,12.900940653241195,1.6400012969970703,0.5693252165284513,1.6847507476806598,-0.36778443921599546,3.737285934577315,0.6584831542323322,2.7110183411289874,-1.3015379742831392,50.83335187698859,-27.569906991496367,1.0262675934483272,1,-0.542500495910641,-1.0524997711181605,-1.398750782012936,-1.4099998474121058,-0.6599998474121058,4,-0.08614232677953104,-1.8965526313193142,21.43000030517578,-1.3243326838019238,20.84000015258789,1.4594661470415295,21.0,-0.08614232677953104
5883,2023-01-16,21.84000015258789,22.13999938964844,21.309999465942386,21.5,345294.0,0.022471888039353072,-1.3055514347476174,-0.3434345769634605,81.68202653587704,75.08716225035467,-1.23793354048005,-2.2661317083262205,-2.144657489559485,-1.6739450964677651,13.236485139850712,0.8299999237060547,0.7081534682476303,1.979750251770021,-0.15546465492278116,4.114965158462823,0.9121427984236199,3.047357705116422,-1.2852298606276875,70.83332008786509,-5.796405048934446,1.0676074533464004,1,-0.8024997711181641,-1.5324993133544922,-1.8787503242492676,-1.8899993896484375,-1.2000007629394496,0,-0.11721609194398475,1.3941610107549336,21.36000061035156,-1.8965526313193142,21.43000030517578,-1.3243326838019238,20.84000015258789,-0.11721609194398475
5884,2023-01-17,22.61000061035156,22.85000038146973,21.899999618530273,22.1299991607666,927467.0,0.03525643096996167,-1.021277070638827,1.4117683357829558,86.3863825640489,78.1607799863212,-1.7016894765115538,-2.8764500276451805,-2.8644981876423117,-2.4717907085229207,14.515066362161805,1.0100002288818395,0.961279281804817,2.554750633239742,0.16470640359568023,4.944794862883803,1.359728518417711,3.7497727480617726,-1.7100009918212855,88.4615490422447,9.27743079554105,1.1950221148220301,1,-1.1500005722045863,-2.147500038146969,-2.641250610351559,-2.659999847412106,-1.970001220703118,1,-0.13025208382683118,-1.3055514347476174,21.84000015258789,1.3941610107549336,21.36000061035156,-1.8965526313193142,21.43000030517578,-0.13025208382683118
5885,2023-01-18,22.43000030517578,22.8700008392334,22.149999618530273,22.489999771118164,568002.0,-0.007961092450982421,-1.3225814390618318,-0.12499850988838163,82.6262529737295,79.95253300663002,-1.31684920448998,-2.5188258861834782,-2.647645939435776,-2.3246374074899308,15.867781948774828,0.720001220703125,1.1885127764156138,2.1800003051757812,-0.32066093280234753,4.68066154315391,0.9296696861867169,3.4303309241648456,-1.1400005340576165,78.2178002798703,1.59789931200865,1.2503306189890648,1,-0.9250001907348633,-1.9574995040893555,-2.4612503051757812,-2.479999542236328,-1.7000007629394531,2,-0.07712882383854125,-1.021277070638827,22.61000061035156,-1.3055514347476174,21.84000015258789,1.3941610107549336,21.36000061035156,-0.07712882383854125
5886,2023-01-19,21.959999084472656,22.46999931335449,21.959999084472656,22.299999237060547,401706.0,-0.020954133495694638,-1.9999999999999791,5.666719649044728,80.03913236923277,80.1472844919855,-0.7133653137439495,-1.913821473427607,-2.1453332611656712,-1.882885439840443,17.331056367841253,0.5100002288818324,1.3799478144248774,1.5619991302490241,-0.9772391980999622,4.1012374585980105,0.292379966074531,2.8316182944235173,-0.35399909973144617,53.80704614812635,-28.018053694561118,1.2696191641744936,1,-0.4549989700317383,-1.4874982833862305,-1.9912490844726562,-2.009998321533203,-1.289999008178711,3,-0.048269558749293395,-1.3225814390618318,22.43000030517578,-1.021277070638827,22.61000061035156,-1.3055514347476174,21.84000015258789,-0.048269558749293395
5887,2023-01-20,22.049999237060547,22.1200008392334,21.780000686645508,22.049999237060547,332735.0,0.0040983677750481284,3.8570338682869676,-0.0,79.28932759850635,80.76461751212945,-0.6349903595658368,-1.838576317903577,-2.1996980213422646,-1.9951501381509438,18.824512795300837,0.3400001525878906,1.4728116094256372,1.4872492790222154,-1.0306246096636293,4.00512316770806,0.2283123346792948,2.746186223365136,0.8200016021728516,47.43584100551407,-33.858200831935925,1.2589369443429221,1,-0.5449991226196289,-1.577498435974121,-2.1062488555908203,-2.0999984741210938,-1.029998779296875,4,-0.056689344365103755,-1.9999999999999791,21.959999084472656,-1.3225814390618318,22.43000030517578,-1.021277070638827,22.61000061035156,-0.056689344365103755
5888,2023-01-23,21.959999084472656,22.3799991607666,21.940000534057614,22.11000061035156,288415.0,-0.004081639714373475,-3.6315979681569504,-100.0,76.20577936743908,80.32399976586079,-0.35150691800513556,-1.5965170025688806,-2.0925880040216214,-1.9345507652459268,20.519291932362172,0.4399986267089879,1.4956550191037152,1.2487491607666001,-1.228568554301198,3.726066875834398,0.010090303232701103,2.487408018300499,0.8882017517089835,16.513612167832658,-61.45289712336785,1.2386588575338981,1,-0.1399984359741211,-1.4874982833862305,-2.0212488174438477,-2.009998321533203,-1.2399997711181676,0,-0.0573769751394988,3.8570338682869676,22.049999237060547,-1.9999999999999791,21.959999084472656,-1.3225814390618318,22.43000030517578,-0.0573769751394988
5889,2023-01-24,21.65999984741211,22.0,21.600000381469727,22.0,458144.0,-0.01366116801310202,1.3529378765609397,2.2666446264178353,66.74528482249735,79.48029700671488,0.05806493964641746,-1.1532347597726371,-1.8089158142774444,-1.657213351703394,22.1820634540441,0.39999961853027344,1.4770472150508773,0.8202499389648423,-1.5679962890799537,3.2084961670096384,-0.3738731750575539,2.0143730529872386,1.166836985778808,4.7243656941695225,-67.54462955172887,1.194123114022398,1,0.20000076293945312,-1.1124992370605469,-2.1374993324279785,-1.7724990844726562,-1.1900005340576207,1,-0.04709143420818329,-3.6315979681569504,21.959999084472656,3.8570338682869676,22.049999237060547,-1.9999999999999791,21.959999084472656,-0.04709143420818329
5890,2023-01-25,21.38999938964844,21.690000534057614,21.290000915527344,21.6200008392334,333431.0,-0.012465395183090311,1.1621551959667624,0.6764745481268618,59.223301869803166,76.90241484743706,0.4629740220908616,-0.7304843210672409,-1.5467884032241521,-1.4097587530092532,23.723781269413195,0.3999996185302699,1.5023575144548573,0.42949953079223846,-1.8007491171407395,2.6597481787252164,-0.6856247931742523,1.5446238547587292,1.3877639854736294,8.474458465811056,-57.93417532174878,1.1151243239664892,1,0.4950008392333949,-0.8124990463256871,-1.9149990081787145,-1.502498626708988,-1.2399997711181676,2,-0.03506311460499423,1.3529378765609397,21.65999984741211,-3.6315979681569504,21.959999084472656,3.8570338682869676,22.049999237060547,-0.03506311460499423
5891,2023-01-26,21.5,21.76000022888184,21.440000534057614,21.5,275922.0,0.005142618676501343,-4.333375719235585,-0.0,61.445788116165325,74.84925291303327,0.4067178054309579,-0.6949714234391813,-1.6369499207378304,-1.5383817025065056,25.162772795816423,0.37000083923339844,1.4549161395876595,0.4245001792907708,-1.6556691666079537,2.5046695251894953,-0.6155844936585915,1.464584852240133,1.1884976275463863,19.266002068339187,-42.93443532802014,1.040084672949362,1,0.5800008773803711,-0.7249994277954102,-2.0249996185302734,-1.6124992370605469,-1.0599994659423864,3,-0.035813974779705715,1.1621551959667624,21.38999938964844,1.3529378765609397,21.65999984741211,-3.6315979681569504,21.959999084472656,-0.035813974779705715
5892,2023-01-27,21.5,21.5,21.5,21.5,0.0,0.0,1.0,0.0,62.34718484344129,72.7009371694293,0.47904147727277646,-0.5158594312661933,-1.6073527621490413,-1.552722286711198,26.846345380632247,0.0,1.4623564618430507,0.29400014877319336,-1.5192220206739258,2.1072223182203125,-0.6126109359503644,1.2006112334967511,1.104587824825245,19.266002068339187,-39.00929224080532,0.9066110847235589,1,0.5800008773803711,-0.7249994277954102,-2.2899999618530273,-1.6124992370605469,-1.110000610351559,4,-0.0386046476142351,-4.333375719235585,21.5,1.1621551959667624,21.38999938964844,1.3529378765609397,21.65999984741211,-0.0386046476142351
5893,2023-01-30,21.270000457763672,21.559999465942386,21.030000686645508,21.530000686645508,251396.0,-0.010697653127271112,2.3125152737957775,-100.0,53.54331181684655,69.05170708640682,0.6925082833586167,-0.12656164758797317,-1.3515915423035914,-1.346050902176298,28.30051246897682,0.5299987792968786,1.3703585772493838,-0.04124937057495259,-1.5791082915152366,1.4966095503653314,-0.8101788310450928,0.7276800898951876,1.2557121525036976,24.742261959772613,-27.488165473245004,0.7689294604701413,1,0.6800003051757812,-0.46000003814697266,-2.060000419616699,-1.3824996948242188,-0.9500007629394531,0,-0.011753643376568368,1.0,21.5,-4.333375719235585,21.5,1.1621551959667624,21.38999938964844,-0.011753643376568368
5894,2023-01-31,21.290000915527344,21.3700008392334,21.06999969482422,21.21999931335449,291444.0,0.0009403129916891739,1.6086891621816615,-0.2692366944210238,56.130797271297595,66.10776756391438,0.5202888084031443,-0.007130812638447281,-1.3411981878189323,-1.4064252475929386,30.12663221784009,0.3000011444091797,1.30159667463575,-0.10999898910522532,-1.3955627315406467,1.175564753330196,-0.752780860322936,0.5327828821124854,1.1160547408502772,35.616492043999514,-13.99811904832061,0.6427818712177109,1,0.45999908447265625,-0.4550008773803711,-2.080000877380371,-1.4025001525878906,-1.1400012969970703,1,-0.026773207029650137,2.3125152737957775,21.270000457763672,1.0,21.5,-4.333375719235585,21.5,-0.026773207029650137
5895,2023-02-01,21.350000381469727,21.46999931335449,21.21999931335449,21.350000381469727,228222.0,0.0028181993124585247,1.0833518771657165,0.0,48.72611639073903,62.62854356630397,0.325176305579884,0.021388580478884478,-1.3678681164499054,-1.5001533872208128,31.119069305678572,0.25,1.1714620672548044,-0.10549955368042063,-1.270380096024013,1.0593809886631718,-0.6879398248522186,0.47694071749137734,0.9459708773293265,43.83560212159987,-1.4643229999968312,0.5824402711717965,2,0.3549995422363281,-0.5150003433227539,-2.228750228881836,-1.4624996185302734,-2.700000762939453,2,-0.04121784788720739,1.6086891621816615,21.290000915527344,2.3125152737957775,21.270000457763672,1.0,21.5,-0.04121784788720739
5896,2023-02-02,22.3799991607666,22.3799991607666,21.38999938964844,21.399999618530273,446568.0,0.048243501681191514,1.0204086399040804,100.0,62.439005555036154,60.75628556147395,-0.7140724979865354,-0.9178405570659223,-2.3505919534125894,-2.5558387710337627,31.98831142830063,1.029998779296875,0.9440152561320616,0.8369992256164558,-0.3296982284981915,2.003696679731103,0.25365049855913213,1.4203479526737794,-1.3499984741210938,100.0,53.11149862766267,0.5833487270573244,2,-0.6749992370605469,-1.544999122619629,-3.3037490844726562,-2.4924983978271484,-4.034999847412113,3,-0.09964252126271944,1.0833518771657165,21.350000381469727,1.6086891621816615,21.290000915527344,2.3125152737957775,21.270000457763672,-0.09964252126271944
5897,2023-02-03,21.93000030517578,22.270000457763672,21.799999237060547,22.100000381469727,282198.0,-0.02010718822455071,-1.1860409412495287,-0.17346954663469585,51.105653063099034,57.9673826387695,-0.31613001326390133,-0.3785637068563865,-1.8695005324667058,-2.1315299556458953,32.66291359386517,0.5799999237060547,0.7312651676501432,0.31800031661987305,-0.7613872058519497,1.3973878390916958,-0.22169344461604013,0.8576940778557862,-0.872999649047852,66.66671376174787,21.864934344781695,0.5396937612359122,2,-0.22500038146972656,-1.0500001907348633,-2.8675003051757812,-2.042499542236328,-4.125,4,-0.06794344506992589,1.0204086399040804,22.3799991607666,1.0833518771657165,21.350000381469727,1.6086891621816615,21.290000915527344,-0.06794344506992589
5898,2023-02-06,21.600000381469727,21.8799991607666,21.420000076293945,21.770000457763672,170004.0,-0.015047875928582144,1.3589848927231734,1.0,36.08814790099651,54.561034091936065,-0.04756849175237221,0.04095843239302255,-1.5154701875951666,-1.8210968913176444,33.60711143700282,0.5100002288818359,0.5445067732777993,-0.06749963760375977,-1.0093647745933865,0.8743654993858669,-0.5384322060985731,0.4034329308910536,-0.5165397552490241,40.45808417671665,1.130269871245595,0.4709325684948126,2,0.10499954223632812,-0.7150001525878906,-2.500000476837158,-1.7124996185302734,-3.690000534057617,0,-0.05601856344684719,-1.1860409412495287,21.93000030517578,1.0204086399040804,22.3799991607666,1.0833518771657165,21.350000381469727,-0.05601856344684719
5899,2023-02-07,21.6299991607666,21.6299991607666,21.190000534057614,21.540000915527344,277275.0,0.0013888323503277178,8.777937903994992,-0.5294012049950072,38.50572287192088,52.25908086994915,-0.09193874216619946,0.06385128516620853,-1.4944817416998362,-1.871964105854758,33.913661924513114,0.4399986267089879,0.3531332730020118,-0.06900081634521626,-0.9574977480812557,0.8194961153908231,-0.5132492822132342,0.37524764952280165,-0.5206077638549829,36.97471718314754,2.460216463567626,0.44424846586801964,2,0.07500076293945312,-0.6474990844726562,-2.5574989318847656,-1.7424983978271484,-4.319999694824215,1,-0.06056400909707449,1.3589848927231734,21.600000381469727,-1.1860409412495287,21.93000030517578,1.0204086399040804,22.3799991607666,-0.06056400909707449
5900,2023-02-08,21.5,22.01000022888184,21.5,21.780000686645508,452938.0,-0.006010132492395126,-2.642849844347135,-3.111179400233125,42.67516349159489,50.173455911663545,0.06180431414819054,0.2591162296828564,-1.3165337424440509,-1.7553385797959251,34.21994721389242,0.5100002288818395,0.182518555283103,-0.2319999694824233,-1.0306458750164715,0.5666459360516249,-0.6313229222494492,0.1673229832846026,-0.36519644781128235,26.05040535212283,-5.774884538854291,0.3993229527670243,2,0.2049999237060547,-0.2974996566772461,-2.244999885559082,-1.6124992370605469,-3.6900005340576136,2,-0.06279071541719661,8.777937903994992,21.6299991607666,1.3589848927231734,21.600000381469727,-1.1860409412495287,21.93000030517578,-0.06279071541719661
5901,2023-02-09,20.440000534057614,21.290000915527344,20.13999938964844,21.06999969482422,746499.0,-0.04930230074150632,1.1495323437714398,2.2499914850716403,30.413616722688275,46.625281676024315,1.0679351956515148,1.308217549776888,-0.2534415906961698,-0.7084658369857451,33.399812580694885,1.360000610351559,0.0633240494774796,-1.2424994468689015,-2.22216333746778,-0.26283555627002286,-1.7323313921683408,-0.7526675015694622,1.939998626708988,14.084553707507478,-15.114824860115284,0.489831945299439,2,0.8199987411499059,1.029999732971195,-1.0312504768371547,-0.5524997711181605,-3.1200008392333913,3,-0.08757342802143264,-2.642849844347135,21.5,8.777937903994992,21.6299991607666,1.3589848927231734,21.600000381469727,-0.08757342802143264
5902,2023-02-10,19.520000457763672,20.43000030517578,19.5,20.420000076293945,646819.0,-0.045009787292373926,1.021739626201163,1.4285727260892258,25.303631688275544,43.48753943951643,1.8746783079575948,2.1958857255707187,0.6477411699363707,0.19627758214124214,32.010396583387376,0.9400005340576136,-0.024902282323701286,-2.0704995155334487,-3.4440764575020957,-0.6969225735648017,-2.757287986517774,-1.3837110445491234,2.815198707580567,0.7968309139390686,-28.7676448205888,0.686788470984324,2,1.419999122619629,1.6649999618530273,0.011249542236328125,0.36750030517578125,-1.875,4,-0.060194729347040066,1.1495323437714398,20.440000534057614,-2.642849844347135,21.5,8.777937903994992,21.6299991607666,-0.060194729347040066
5903,2023-02-13,19.280000686645508,19.604999542236328,19.25,19.55500030517578,434735.0,-0.01229506995337748,-1.1193939773510138,0.305555261211506,25.61473944146678,40.09686634731301,2.014563865865451,2.3550055075740133,0.8783196658397365,0.42665544964177826,30.639704857880652,0.3549995422363281,-0.14811535303677204,-2.1824993133544908,-3.893784851959449,-0.47121377474953263,-3.038142082656968,-1.3268565440520135,2.9417905120849603,1.086981310058152,-30.313428172115085,0.8556427693024786,2,1.534998893737793,1.7799997329711914,0.3587493896484375,0.6075000762939453,-1.5349998474121094,0,-0.07650416643871805,1.021739626201163,19.520000457763672,1.1495323437714398,20.440000534057614,-2.642849844347135,21.5,-0.07650416643871805
5904,2023-02-14,19.665000915527344,19.78499984741211,19.36000061035156,19.36000061035156,540142.0,0.019968890828334418,-1.7868774545363169,-1.109093557314185,32.73273112734911,38.31982354026968,1.5363837474764495,1.8319877628560732,0.48624333221595606,0.0449522044310946,28.55311093195071,0.5049991607666016,-0.27647503145597696,-1.6502490997314467,-3.450305272675383,0.14980707321248943,-2.5502771862034166,-0.7502210132594769,2.378482811279298,15.03626380840821,-18.46834318803289,0.9000280864719684,2,1.149998664855957,1.3949995040893555,-0.026250839233398438,0.22249984741210938,-2.035001754760742,1,-0.08924490141922636,-1.1193939773510138,19.280000686645508,1.021739626201163,19.520000457763672,1.1495323437714398,20.440000534057614,-0.08924490141922636
5905,2023-02-15,20.700000762939453,20.850000381469727,20.06999969482422,20.40999984741211,950424.0,0.05263156873767949,1.6440694404034526,0.950821722490421,43.24324324324324,36.186961061181584,0.4464322596795327,0.6964422798559085,-0.531378894194031,-0.9795810185215501,26.13572700258074,1.1849994659423828,-0.32405273850229577,-0.5287492752075202,-2.2685120591060297,1.2110135086909892,-1.3986306671567732,0.3411321167417327,1.1758739402587892,71.07843687239843,34.29500703653369,0.8698813919492545,2,0.05999946594238281,0.3599996566772461,-0.9562511444091797,-0.8125,-2.895000457763672,2,-0.1637681725628921,-1.7868774545363169,19.665000915527344,-1.1193939773510138,19.280000686645508,1.021739626201163,19.520000457763672,-0.1637681725628921
5906,2023-02-16,20.899999618530273,21.030000686645508,20.700000762939453,20.700000762939453,419765.0,0.009661780107220741,-2.300018119915695,0.6896490489595117,45.09803066035163,35.519447460876314,0.0161120517876725,0.4352760243532927,-0.691007972469329,-1.169919722759424,24.066072253654667,0.3299999237060547,-0.3832947625132732,-0.2757504463195808,-1.9860505623280211,1.4345496696888596,-1.130900504323801,0.5793996116846394,0.8183226024760728,92.69657202434976,51.47912509196115,0.8551500580042201,2,-0.26999950408935547,0.16000080108642578,-1.0587491989135742,-1.0124988555908203,-3.6399993896484375,3,-0.14784689995153122,1.6440694404034526,20.700000762939453,-1.7868774545363169,19.665000915527344,-1.1193939773510138,19.280000686645508,-0.14784689995153122
5907,2023-02-17,20.799999237060547,20.850000381469727,20.68000030517578,20.71999931335449,260361.0,-0.0047847073346865,-1.1250283125707814,0.4000019073595646,46.07678057062578,36.62929553527957,-0.06820768290617707,0.4604347006473688,-0.5529017475463398,-1.0527590411508854,22.25774718614244,0.2199993133544922,-0.42063225662480264,-0.31325082778930735,-1.9798327620336664,1.3533311064550517,-1.1465417949114887,0.520040139332874,0.7702236506854199,87.07857523255178,41.968740194302384,0.8332909671221798,2,-0.1699991226196289,0.26000118255615234,-0.7112488746643066,-0.9124984741210938,-3.6099987030029332,4,-0.16730767643663225,-2.300018119915695,20.899999618530273,1.6440694404034526,20.700000762939453,-1.7868774545363169,19.665000915527344,-0.16730767643663225
5908,2023-02-20,20.700000762939453,20.84000015258789,20.59000015258789,20.799999237060547,338773.0,-0.004807619124471918,1.7777730682829653,-1.2499821185894588,45.14002533917542,37.3664402538634,-0.12214463871425707,0.48612096232587376,-0.43209865731280317,-0.9394404777950918,20.078400462950803,0.25,-0.6167346700152336,-0.35024938583374166,-1.9768385958806434,1.27633982421316,-1.1635439908571925,0.4630452191897092,0.7310087515417543,80.23952642934077,32.52728166319991,0.81329460502345,2,-0.07000064849853516,0.3599996566772461,-0.13750028610229492,-0.3924999237060547,-4.4850006103515625,0,-0.14758455036607276,-1.1250283125707814,20.799999237060547,-2.300018119915695,20.899999618530273,1.6440694404034526,20.700000762939453,-0.14758455036607276
5909,2023-02-21,20.63999938964844,20.75,20.600000381469727,20.61000061035156,210646.0,-0.0028986169603644196,-5.0000762951094835,-0.2999923704891227,44.1515510970408,37.53048332113517,-0.24288491703735815,0.490960162101981,-0.34704765371603585,-0.8767113327298013,18.48948245215548,0.14999961853027344,-0.7387716705701308,-0.359250736236568,-1.9692200148140024,1.2507185423408664,-1.1642353755252834,0.44573390305214744,0.660149553963894,59.37490686783913,10.710776984758688,0.8049846392887167,2,-0.3699989318847692,0.42000102996825817,0.03250122070312145,-0.3324985504150426,-4.324998855590827,1,-0.14026156182286365,1.7777730682829653,20.700000762939453,-1.1250283125707814,20.799999237060547,-2.300018119915695,20.899999618530273,-0.14026156182286365
5910,2023-02-22,20.63999938964844,20.790000915527344,20.59000015258789,20.6200008392334,794155.0,0.0,-4.0000238418806475,0.6666454730416695,32.73808104649963,37.788757134891995,-0.4220925310113266,0.45523103495920836,-0.3222874900273247,-0.88114109718477,17.437264092615052,0.20000076293945312,-0.7787768618653352,-0.32175073623657013,-1.9283330010511612,1.284831528578021,-1.1250418686438657,0.4815403961707254,0.5371406173471556,11.363449175723757,-29.534431413982375,0.8032911324072952,2,-0.49999904632568715,0.42000102996825817,0.3212509155273402,-0.1774988174438512,-4.92499923706055,2,-0.14583334873505094,-5.0000762951094835,20.63999938964844,1.7777730682829653,20.700000762939453,-1.1250283125707814,20.799999237060547,-0.14583334873505094
5911,2023-02-23,20.729999542236328,20.780000686645508,20.56999969482422,20.670000076293945,423734.0,0.004360472638047952,1.624983608902452,3.0001907486880697,37.17946941433754,39.10829466000999,-0.5214682447855132,0.3210468514040734,-0.3767833657580226,-0.9631172780327617,16.23995386376652,0.21000099182128906,-0.8409086373630892,-0.19325056076049663,-1.7823321621542405,1.3958310406332473,-0.9877913614573686,0.6012902399363753,0.33151206433953107,57.142662515922915,18.698660775787268,0.7945408006968723,2,-0.5899991989135742,0.13000011444091797,0.25875091552734375,-0.25749874114990234,-4.859999656677246,3,-0.14109982159435208,-4.0000238418806475,20.63999938964844,-5.0000762951094835,20.63999938964844,1.7777730682829653,20.700000762939453,-0.14109982159435208
5912,2023-02-24,20.670000076293945,20.81999969482422,20.600000381469727,20.729999542236328,506315.0,-0.002894330307154025,-1.2000057220786404,-1.0,39.455769367174874,40.646186873977555,-0.3142310611741266,0.3327361185228952,-0.2686720311656998,-0.8917686588184992,14.997905005065718,0.2199993133544922,-0.9259998060048531,-0.21175003051757812,-1.7806354366936112,1.357135375658455,-0.9961927336055965,0.5726926725704402,0.2828208338873637,37.03711552861724,-1.1045255090729498,0.784442703088017,2,-0.47499942779541016,0.14499950408935547,0.31875038146972656,-0.19749927520751953,-5.079999923706055,4,-0.1649733833974668,1.624983608902452,20.729999542236328,-4.0000238418806475,20.63999938964844,-5.0000762951094835,20.63999938964844,-0.1649733833974668
5913,2023-02-27,21.020000457763672,21.020000457763672,20.649999618530273,20.729999542236328,446559.0,0.016932771174545724,1.5517218699850044,-4.833391613949201,43.55180752624822,41.84830647385523,-0.4374597361650814,-0.03895098662418661,-0.5385828503733592,-1.2204455338076414,14.707171591718199,0.37000083923339844,-0.855663168283705,0.15075035095214773,-1.4090678947794402,1.7105685966837356,-0.629158771913648,0.9306594738179435,-1.7700004577636719,100.0,59.16154347725674,0.7799091228657943,2,-0.4700002670288086,-0.2050008773803711,-0.03125,-0.5474996566772461,-5.690000534057617,0,-0.1822074139057147,-1.2000057220786404,20.670000076293945,1.624983608902452,20.729999542236328,-4.0000238418806475,20.63999938964844,-0.1822074139057147
5914,2023-02-28,20.71999931335449,20.959999084472656,20.65999984741211,20.850000381469727,581793.0,-0.01427217592178398,-1.399993896484375,-0.44827813001500794,42.04080870031303,41.71470263575188,0.031213182518975202,0.22783896916812196,-0.17870251512098534,-0.9035229861308061,14.400726583450417,0.3600006103515625,-0.6633310201670497,-0.12075071334839294,-1.6689861111749558,1.42748468447817,-0.8948684122616726,0.6533669855648867,-1.4345993041992138,33.33319204848817,-8.988546655427086,0.7741176989132806,2,0.08000087738037465,0.09500026702881215,0.42625141143799183,-0.24749851226806285,-5.769999504089354,1,-0.2174227466244667,1.5517218699850044,21.020000457763672,-1.2000057220786404,20.670000076293945,1.624983608902452,20.729999542236328,-0.2174227466244667
5915,2023-03-01,20.46999931335449,20.770000457763672,20.43000030517578,20.700000762939453,336333.0,-0.012065637465483392,-1.1935531505146775,1.7692273834325913,50.366733229556154,42.30011403233016,0.27396700676451147,0.43060872222861946,0.13514784467735907,-0.6391609019186539,13.79656358045726,0.3400001525878906,-0.4469887945745512,-0.3267506599426291,-1.8640282328835553,1.2105269129982972,-1.095389446413094,0.4418881265278358,-1.1499072952270453,6.779491158309294,-37.498300006008456,0.7686387864704638,3,0.2550010681152379,0.34500026702881215,0.7337512969970739,0.0025014877319371465,-5.369998931884762,2,-0.20297991786380676,-1.399993896484375,20.71999931335449,1.5517218699850044,21.020000457763672,-1.2000057220786404,20.670000076293945,-0.20297991786380676
5916,2023-03-02,20.149999618530273,20.309999465942386,19.790000915527344,19.98500061035156,847428.0,-0.015632618737580928,1.1443296536481413,-0.7173824707472657,59.025776534145116,43.73889136161009,0.5323761811087557,0.6060488928303762,0.5016052927597023,-0.3017239358915873,12.153093462639694,0.6799983978271449,-0.29324183176298035,-0.5352503776550286,-1.903173831278174,0.8326730759681169,-1.2192121044665996,0.14871134915654238,-0.7959094316101059,29.268198128626675,-19.66240992230171,0.6839617268115725,3,0.2550010681152344,0.6649999618530273,1.0812506675720215,0.32250118255615234,-5.2699995040893555,3,-0.22009923324583514,-1.1935531505146775,20.46999931335449,-1.399993896484375,20.71999931335449,1.5517218699850044,21.020000457763672,-0.22009923324583514
5917,2023-03-03,20.440000534057614,20.450000762939453,20.07999992370605,20.200000762939453,530926.0,0.01439210526141399,1.8461577962807008,1.4545528107551462,66.38417439843101,46.09935236819405,0.20779059992538862,0.2094353226422676,0.27028814242259713,-0.5751386289195004,10.339541871050935,0.370000839233402,-0.2610281334529425,-0.1707494735717816,-1.4094251868077983,1.067926239664235,-0.7900873301897882,0.44858838304622495,-1.0525921417205772,52.84551710876825,-2.0487111891821286,0.6193378566180079,3,-0.03499984741210582,0.37499904632568715,0.9875001907348668,0.032500267028812146,-5.640000343322749,4,-0.22358123919243,1.1443296536481413,20.149999618530273,-1.1935531505146775,20.46999931335449,-1.399993896484375,20.71999931335449,-0.22358123919243
5918,2023-03-06,20.38999938964844,20.51000022888184,20.26000022888184,20.489999771118164,269824.0,-0.002446239877824885,2.571395485074954,-0.41666865349004534,61.31042215165478,48.00589359648449,0.23377787003652983,0.173008545124965,0.3720260353340059,-0.5084341321344148,9.148438260134242,0.25,-0.2580950392340533,-0.1602505683898876,-1.3105290376813592,0.990027900901584,-0.7353898030356234,0.4148886662558482,-0.969939156002873,51.28200112158826,-8.296504156343154,0.575139234645736,3,0.01500129699706676,0.42500019073485973,1.0375013351440394,0.08250141143798473,-5.009999275207523,0,-0.23540948409725826,1.8461577962807008,20.440000534057614,1.1443296536481413,20.149999618530273,-1.1935531505146775,20.46999931335449,-0.23540948409725826
5919,2023-03-07,20.31999969482422,20.530000686645508,20.299999237060547,20.299999237060547,1036145.0,-0.003433040555153699,-21.999618539004388,-0.20000381468272088,41.517839656813685,48.981422330963824,0.2834162896296597,0.14739114630519623,0.4907919713614497,-0.4254014934241752,8.30997642645515,0.23000144958496094,-0.2594295139522984,-0.16475028991699148,-1.1995418588843378,0.8700412790503549,-0.6821460744006629,0.35264549456667993,-0.8679406566962875,54.081533353315095,-3.8753243491268563,0.5173957844836724,3,0.08500099182128906,0.49499988555908203,1.0600008964538574,0.15250110626220703,-5.019999504089354,1,-0.24557085856596672,2.571395485074954,20.38999938964844,1.8461577962807008,20.440000534057614,1.1443296536481413,20.149999618530273,-0.24557085856596672
5920,2023-03-08,20.149999618530273,20.420000076293945,20.040000915527344,20.26000022888184,289678.0,-0.008366145612553666,-1.3030390604228559,-5.499904634751275,33.03169646787103,48.52055867024532,0.42085809147583575,0.22247320312992613,0.7122956809197944,-0.24330452471758335,7.103030728798634,0.37999916076660156,-0.2516403512358423,-0.2672503471374519,-1.1936434342088411,0.6591427399339373,-0.7304468906731465,0.19594619639824273,-0.6665817520096269,48.648488425740965,-4.711035582183413,0.4631965435356942,3,0.2550010681152344,0.6649999618530273,1.142500400543213,0.32250118255615234,-4.679999351501467,2,-0.2580645115488306,-21.999618539004388,20.31999969482422,2.571395485074954,20.38999938964844,1.8461577962807008,20.440000534057614,-0.2580645115488306
5921,2023-03-09,18.649999618530273,20.1200008392334,18.649999618530273,20.1200008392334,863822.0,-0.07444168875420598,1.0,13.363573311138422,20.221632699857906,46.383432373876765,1.7821991549935348,1.666960930535879,2.240177531932531,1.2625079947861835,8.135837281184576,1.5,-0.2717724681396163,-1.6777503013610833,-2.8950744382882228,-0.4604261644339438,-2.286412369824653,-1.0690882328975135,2.3700008392333984,0.0,-47.06625629089426,0.608662068463569,3,1.1850004196166992,1.864999771118164,2.6200003623962402,1.8225011825561523,-3.239999771118164,3,-0.19034848845430197,-1.3030390604228559,20.149999618530273,-21.999618539004388,20.31999969482422,2.571395485074954,20.38999938964844,-0.19034848845430197
5922,2023-03-10,18.34499931335449,18.81999969482422,18.21500015258789,18.40999984741211,733453.0,-0.01635390409728177,-2.7230872160241324,0.04421801366024033,19.135009631724515,43.670454830040796,1.9251669675926628,1.9809857913894824,2.5800842211083186,1.5730432827828231,8.620767014744493,0.6049995422363281,-0.24110852506517233,-1.9240005493164105,-3.392886998141698,-0.455114100491123,-2.6584437737290543,-1.1895573249037668,2.6276011276245157,5.61551320848907,-35.715600584488776,0.7344432244126432,3,1.2425003051757848,1.8975009918212926,2.925000667572025,2.127501487731937,-2.9849996566772443,4,-0.18887976716309707,1.0,18.649999618530273,-1.3030390604228559,20.149999618530273,-21.999618539004388,20.31999969482422,-0.18887976716309707
5923,2023-03-13,17.80500030517578,18.45499992370605,17.5,18.415000915527344,534356.0,-0.02943576061001041,1.768121230214692,9.384547668651736,16.996533467624715,40.887757581964316,2.1916322479026853,2.5347748444380542,3.140568994160759,2.123716500433382,9.069337373292356,0.9549999237060511,-0.27128564219118445,-2.3902495384216316,-4.181051963135641,-0.5994471137076225,-3.285650750778636,-1.494848326064627,3.0572961242675802,10.066014391351342,-27.78543627644643,0.8954012123570044,3,1.3299999237060547,1.9499998092651367,3.487499713897705,2.6675004959106445,-2.4250001907348633,0,-0.1687728201592552,-2.7230872160241324,18.34499931335449,1.0,18.649999618530273,-1.3030390604228559,20.149999618530273,-0.1687728201592552
5924,2023-03-14,17.90999984741211,18.020000457763672,17.729999542236328,17.915000915527344,481238.0,0.005897194071140088,1.697681020563865,0.008198464116867199,18.977288687519064,37.400041521737975,1.8395664051226959,2.415392025065966,3.046414469553163,2.029950426425671,9.79850118268174,0.29000091552734375,-0.32182229546080876,-2.1974999427795403,-4.250499056918272,-0.14450082864080827,-3.223999499848908,-1.1710003857101725,2.7505587962646487,14.041090297931769,-26.03892505873879,1.0264995570693667,3,1.1050004959106445,1.8450002670288086,3.385000228881836,2.5625009536743164,-2.2100000381469744,1,-0.14126185117398327,1.768121230214692,17.80500030517578,-2.7230872160241324,18.34499931335449,1.0,18.649999618530273,-0.14126185117398327
5925,2023-03-15,17.309999465942386,17.875,17.084999084472653,17.809999465942386,726950.0,-0.03350085910561407,1.507935162366601,99.97864225781846,15.173127759293436,32.5275249911989,2.172660201149853,2.8969271172830027,3.6271389074730926,2.634855433578135,11.316315906323613,0.8250007629394567,-0.4479633686607585,-2.6280002593994105,-5.0086534512508365,-0.24734706754798452,-3.8183268553251217,-1.4376736634736993,3.160925659113765,7.413517343665286,-29.24792612816775,1.1903265959257125,3,1.4975004196166957,2.2375001907348597,4.033750534057614,3.1625013351440394,-1.7299995422363317,2,-0.11611781266442078,1.697681020563865,17.90999984741211,1.768121230214692,17.80500030517578,-2.7230872160241324,18.34499931335449,-0.11611781266442078
5926,2023-03-16,17.809999465942386,17.850000381469727,17.504999160766598,17.504999160766598,557637.0,0.028885038441725852,-1.2623008229731802,-0.6100006103515767,23.271033768256146,27.73717603229058,1.4592836891418415,2.269943780048628,3.1007028098566067,2.139124713043916,12.718536836729704,0.5400009155273402,-0.5465592769993499,-1.973500251770016,-4.488558353296362,0.5415578497563303,-3.2310293025331873,-0.7159712010068446,2.3900515758670835,41.786750802515606,4.959143158641943,1.2575290507631727,3,0.9975004196166957,1.3775005340576136,3.643750667572018,2.6625013351440394,-2.4699993133544957,3,-0.13138682027409943,1.507935162366601,17.309999465942386,1.697681020563865,17.90999984741211,1.768121230214692,17.80500030517578,-0.13138682027409943
5927,2023-03-17,17.319999694824222,18.084999084472656,17.260000228881836,17.700000762939453,1522909.0,-0.02751262132574339,-2.2999954223632812,-1.2459038947394345,16.302371295697284,22.73628149273975,1.6317666842822085,2.6202022870988237,3.560606619370276,2.635298091522671,14.282865119709781,0.8249988555908203,-0.7057071885705817,-2.2895000457763643,-4.983596836363233,0.40459674481050456,-3.636548441069799,-0.9424516504829299,2.6308471903983026,17.153318714977374,-11.200776698857645,1.3470483952934345,3,1.4875001907348597,1.7375001907348597,4.045000076293942,3.1525011062622035,-1.7399997711181676,4,-0.11027712939180268,-1.2623008229731802,17.809999465942386,1.507935162366601,17.309999465942386,1.697681020563865,17.90999984741211,-0.11027712939180268
5928,2023-03-20,17.645000457763672,17.68000030517578,16.969999313354492,17.180000305175778,382153.0,0.018764478560387543,1.654210072229709,-1.2236811725142003,22.121503785818064,20.581133062629128,0.9794378837477815,2.165626320605867,3.2106001766034566,2.317864627437789,16.12095664471374,0.7100009918212891,-0.8885117251388372,-1.8117492675781257,-4.590604079614831,0.9671055444585797,-3.2011766735964784,-0.422321861559773,2.0765786033988647,60.538231656519805,31.458447704021207,1.389427406018353,3,1.0499992370605469,1.3549995422363281,3.417499542236328,2.827500343322754,-1.945000648498537,0,-0.12949848352545912,-2.2999954223632812,17.319999694824222,-1.2623008229731802,17.809999465942386,1.507935162366601,17.309999465942386,-0.12949848352545912
5929,2023-03-21,17.7450008392334,17.989999771118164,17.649999618530273,17.780000686645508,219998.0,0.005667349327028726,-2.0221928352237084,-0.07526846435925355,24.603936425050236,19.644715280093486,0.5316726385928909,1.9369267259020262,3.069799218387814,2.221539231925515,17.838737946597433,0.3449993133544922,-1.1441719124543255,-1.5669989585876465,-4.38762283380872,1.2536249166334272,-2.9773108961981833,-0.15668702097710963,1.7014202471483344,69.50687757556267,36.05278089603107,1.4103119376105369,3,0.7999992370605469,1.2549991607666016,3.1924991607666016,2.7274999618530273,-2.185000419616699,1,-0.13327701397249703,1.654210072229709,17.645000457763672,-2.2999954223632812,17.319999694824222,-1.2623008229731802,17.809999465942386,-0.13327701397249703
5930,2023-03-22,17.6299991607666,17.809999465942386,17.475000381469727,17.809999465942386,257714.0,-0.0064807930700422345,2.722205738990271,5.1428882833788485,25.581408243288735,20.240245896030245,0.281190541759738,1.9129420989281414,3.1469808335066176,2.331680724365256,19.643963681761345,0.3349990844726598,-1.396108228420605,-1.5315006256103523,-4.374891989317952,1.3118907380972473,-2.953196307464154,-0.1098049437565507,1.5687797483124086,59.19282357791307,24.167871229125332,1.4216956818538,3,0.2650003433227539,1.3700008392333984,3.3075008392333984,2.842501640319824,-2.8799991607666016,2,-0.10947245850110099,-2.0221928352237084,17.7450008392334,1.654210072229709,17.645000457763672,-2.2999954223632812,17.319999694824222,-0.10947245850110099
5931,2023-03-23,17.80500030517578,17.815000534057614,17.545000076293945,17.545000076293945,287703.0,0.009926327438439353,-1.076924769834547,-1.4444432670707128,23.88505256074113,20.768028443698753,-0.02936724237088484,1.5890427315609728,2.9163930081918608,2.160930924981038,21.57368088757451,0.2700004577636683,-1.5940597431392725,-1.210249519348146,-4.0145797032174,1.5940806645211083,-2.612414611282773,0.19191557258648118,1.1709006443307786,74.88799670191129,40.377406785873916,1.4021650919346262,3,-0.09250068664550781,1.1949996948242188,3.1050000190734863,2.6675004959106445,-3.1150007247924805,3,-0.12496491678368216,2.722205738990271,17.6299991607666,-2.0221928352237084,17.7450008392334,1.654210072229709,17.645000457763672,-0.12496491678368216
5932,2023-03-24,17.260000228881836,17.850000381469727,17.180000305175778,17.725000381469727,288554.0,-0.030609383148143987,-1.144000244140612,-1.7884605509298317,21.750924495542648,21.296294113467415,0.3861479067514324,1.966288112152558,3.4005840227716924,2.707216033079824,23.649399851297552,0.6700000762939489,-1.7932780465424258,-1.584749603271483,-4.380105517153677,1.2106063106107108,-2.982427560212578,-0.18707164633038786,1.5153105570095171,28.43144954691141,-3.79418239541495,1.3976779569410964,3,0.2674989700317383,1.734999656677246,3.5850000381469727,3.21250057220459,-2.710000038146971,4,-0.11123986389531637,-1.076924769834547,17.80500030517578,2.722205738990271,17.6299991607666,-2.0221928352237084,17.7450008392334,-0.11123986389531637
5933,2023-03-27,17.190000534057614,17.415000915527347,17.110000610351562,17.415000915527347,561437.0,-0.004055602195594976,1.711109227313132,0.4838716293264138,21.750924495542648,21.60447586991448,0.40201147704583917,1.828384017578994,3.392233314818249,2.7731569532184785,25.567922042771862,0.3050003051757848,-1.8115166551022774,-1.4632493019104054,-4.1539586484000495,1.2274600445792387,-2.808603975155229,-0.11789462866558154,1.4047791045800544,9.090909090908687,-19.52863056350654,1.3453546732448225,3,0.3374986648559606,1.8049993515014684,3.654999732971195,3.282500267028812,-2.480000495910641,0,-0.09365913672671222,-1.144000244140612,17.260000228881836,-1.076924769834547,17.80500030517578,2.722205738990271,17.6299991607666,-0.09365913672671222
5934,2023-03-28,16.21500015258789,17.344999313354492,16.21500015258789,17.34000015258789,534577.0,-0.056719043116840395,-1.0088873969184027,4.99999152290918,18.99135125288241,22.0287229247577,1.241889032140314,2.5809004240805784,4.251115074311922,3.738707094695407,27.800550831264754,1.1299991607666016,-1.826203159772465,-2.2129997253417955,-4.929361920550761,0.5033624698671701,-3.5711808229462783,-0.8548186277373127,2.2173014535214612,0.0,-25.00842607615212,1.3581810976044832,3,0.9349994659423828,2.4025001525878906,4.630000114440918,4.257500648498535,-1.324999809265135,1,-0.03176073626126752,1.711109227313132,17.190000534057614,-1.144000244140612,17.260000228881836,-1.076924769834547,17.80500030517578,-0.03176073626126752
5935,2023-03-29,16.315000534057614,16.479999542236328,16.094999313354492,16.094999313354492,431983.0,0.006167152669052767,-2.4999826605631847,-0.19555664062499684,26.390319238634703,22.375310199244204,1.101767902702985,2.2700438820094817,4.039566805230994,3.6236745267554653,30.587310587426675,0.38500022888183594,-1.7741541571371542,-1.9052494049072308,-4.599503164457559,0.7890043546430974,-3.252376284682395,-0.5581225251320667,1.8512248976291623,12.535674461975658,-14.990236121706845,1.3471268797751637,3,0.7749986648559606,2.2424993515014684,4.349999904632572,4.157500267028812,-1.8250007629394496,2,-0.04627643823025618,-1.0088873969184027,16.21500015258789,1.711109227313132,17.190000534057614,-1.144000244140612,17.260000228881836,-0.04627643823025618
5936,2023-03-30,15.71500015258789,15.93000030517578,15.3149995803833,15.885000228881836,1334099.0,-0.03677599520865604,3.730770641528863,-0.7727233319461909,24.90460533380211,23.33111398125585,1.5347343658108734,2.6569736926892062,4.533899228705103,4.20508096142467,33.42867282618077,1.0000009536743129,-1.7557458667464871,-2.2834998130798354,-5.038367177439092,0.4713675512794211,-3.6609334952594637,-0.9060661309002072,2.1612536225323673,15.779110287979456,-13.918581458283136,1.3774336821796282,3,0.9374995231628418,2.4524998664855957,4.885000228881836,4.757500648498535,-1.3550004959106463,3,-0.061406308827109846,-2.4999826605631847,16.315000534057614,-1.0088873969184027,16.21500015258789,1.711109227313132,17.190000534057614,-0.061406308827109846
5937,2023-03-31,15.869999885559082,16.09000015258789,15.68000030517578,15.875,661209.0,0.009863170949168998,-1.129873346858184,0.029412424687812046,30.072104000105227,24.214514005065535,1.2878534561291133,2.2578052937959185,4.269952585971055,4.03299820382739,36.537717818594174,0.40999984741211115,-1.6490224341300248,-1.900000047683715,-4.558630074654108,0.7586299792866757,-3.2293150611689114,-0.5706850341985188,1.596453218403262,26.428569157919696,-5.5147721258198,1.3293150134851957,3,0.7824997901916504,2.2975001335144043,4.630000114440918,4.602500915527344,-1.3400001525878888,4,-0.07435414705009058,3.730770641528863,15.71500015258789,-2.4999826605631847,16.315000534057614,-1.0088873969184027,16.21500015258789,-0.07435414705009058
5938,2023-04-03,15.59000015258789,15.859999656677244,15.510000228881836,15.859999656677244,739855.0,-0.01764333553814179,1.5925931158716633,53.998664886515,26.93839345268087,24.47389811924672,1.3920891428701054,2.276479391263347,4.43840695636608,4.285091849589257,39.94880432590833,0.3599996566772461,-1.6244140157931,-1.9399998188018799,-4.466094868676954,0.5860952310731928,-3.203047343739417,-0.6769522938643426,1.5322203876018072,13.546827998942032,-19.8075418954058,1.2630475249375364,4,0.992499828338623,2.5774998664855957,4.914999961853027,4.882500648498535,-1.0399999618530256,0,-0.06670942602142238,-1.129873346858184,15.869999885559082,3.730770641528863,15.71500015258789,-2.4999826605631847,16.315000534057614,-0.06670942602142238
5939,2023-04-04,15.329999923706055,15.65999984741211,15.329999923706055,15.550000190734865,647120.0,-0.01667737179840101,-1.9999956651220052,0.8148173003903127,28.891282448789283,24.84166191985789,1.4231559679585963,2.259309470179847,4.591212125291342,4.500381666179301,43.613775451371275,0.3299999237060547,-1.5219894668850529,-1.9505000591278083,-4.295545848020755,0.394545729765138,-3.1230229535742815,-0.7779771646813352,1.503065262914621,1.2875831599938115,-33.887935326525586,1.1725228944464734,4,1.252500057220459,2.807499408721924,5.352499961853027,5.142500877380371,-0.9099998474121094,1,-0.040443567426267535,1.5925931158716633,15.59000015258789,-1.129873346858184,15.869999885559082,3.730770641528863,15.71500015258789,-0.040443567426267535
5940,2023-04-05,14.949999809265135,15.390000343322756,14.880000114440918,15.380000114440918,549727.0,-0.02478800497926248,1.2666638409697693,1.9545444693459026,18.70900586957785,24.266545620839747,1.545550668374899,2.3502633477221604,4.866095668776838,4.838915635692194,47.135094586688,0.5100002288818377,-1.4971971084211582,-2.0705001831054712,-4.220975862232022,0.07997549602107945,-3.1457380226687466,-0.9952623435421959,1.640174880357561,5.785098563419587,-27.37460128460384,1.0752378395632758,4,1.4150004386901873,2.87500047683716,5.857500076293947,5.522500991821291,-0.6700000762939418,2,-0.00401334225470662,-1.9999956651220052,15.329999923706055,1.5925931158716633,15.59000015258789,-1.129873346858184,15.869999885559082,-0.00401334225470662
5941,2023-04-06,15.100000381469727,15.199999809265135,14.920000076293945,14.949999809265135,321606.0,0.010033483218617079,-1.6666636391296874,-0.3488382924362618,23.758906021938458,24.489654679328172,1.0856633415150938,2.0244646446054446,4.6070080783916865,4.661073071499182,49.104306370814875,0.27999973297118963,-1.5082589847577452,-1.742999649047853,-3.9131083931387742,0.42710909504307004,-2.8280540210933154,-0.6579452770023924,1.182342884620251,18.181839677106378,-16.30020153078576,1.0850543720454613,4,1.0475001335144043,2.6050000190734863,5.669999599456787,5.447500228881836,-0.8299999237060547,3,-0.04039739039345569,1.2666638409697693,14.949999809265135,-1.9999956651220052,15.329999923706055,1.5925931158716633,15.59000015258789,-0.04039739039345569
5942,2023-04-11,14.880000114440918,15.239999771118164,14.68000030517578,15.170000076293945,554604.0,-0.014569553739798957,1.604652606972487,-1.9333257039678828,16.484883065792317,23.904538964911467,1.0421503822716307,2.0781117943446574,4.713115766912889,4.8562998860655355,50.811329820552785,0.5599994659423846,-1.541199784947164,-1.7897499561309829,-4.00769460296792,0.4281946907059542,-2.898722279549453,-0.6807776327125143,1.1499213843522291,16.949145693228818,-13.648848419413088,1.1089723234184685,4,1.1324996948242188,2.7250003814697266,5.730000019073486,5.697500228881836,-0.4499998092651385,1,-0.034946267054058566,-1.6666636391296874,15.100000381469727,1.2666638409697693,14.949999809265135,-1.9999956651220052,15.329999923706055,-0.034946267054058566
5943,2023-04-12,14.800000190734865,14.859999656677244,14.479999542236328,14.859999656677244,889194.0,-0.005376338917391088,11.666783227899092,0.20689473736133498,14.129140609082441,23.36429333782258,0.8353188213999427,2.02527877515333,4.6833599948570335,4.909931458620674,52.054764569497344,0.40000057220458984,-1.5971766441631026,-1.7194998741149892,-4.019259262062379,0.5802595138323987,-2.869379568088684,-0.5696201801412943,0.9599370693348082,27.11869201176752,1.3828255110076917,1.1498796939736942,4,0.6799993515014631,2.704999923706053,5.809999942779539,5.975000381469725,-0.3500003814697301,2,-0.018243273938111093,1.604652606972487,14.880000114440918,-1.6666636391296874,15.100000381469727,1.2666638409697693,14.949999809265135,-0.018243273938111093
5944,2023-04-13,15.380000114440918,15.5,14.789999961853027,14.84000015258789,437234.0,0.03918918352914247,-1.2187489289796136,-9.000079473567624,25.38295636785928,23.252364129958647,0.139039596786116,1.3133556751110973,3.9974363273111777,4.3085842295633086,52.86061031745262,0.7100000381469727,-1.5811579401349807,-1.0129999637603753,-3.2686207073990445,1.242620779878294,-2.1408103355797117,0.11481040805895937,0.12394960206208694,88.23531061719531,63.97491374659117,1.1278103718193349,4,-0.0950002670288086,2.125,5.230000019073486,5.395000457763672,-1.2100000381469727,3,-0.053966184494805836,11.666783227899092,14.800000190734865,1.604652606972487,14.880000114440918,-1.6666636391296874,15.100000381469727,-0.053966184494805836
5945,2023-04-14,15.300000190734865,15.649999618530273,15.289999961853027,15.399999618530273,428118.0,-0.00520155546884149,-5.0,-0.18518413862893085,22.011180256326227,22.93087245468355,0.06696234330974349,1.3017942456176446,3.966464724886867,4.367353275458418,53.125933589009634,0.3599996566772461,-1.5723118089811905,-0.9924999237060543,-3.2551915897231023,1.2701917423109936,-2.1238457567145783,0.13884590930246965,-0.8200006484985369,70.08552094252374,50.071641617645234,1.1313458330085235,4,-0.015000343322755683,2.1499996185302717,5.309999942779539,5.510000228881834,-0.9600000381469744,4,-0.057516346632061954,-1.2187489289796136,15.380000114440918,11.666783227899092,14.800000190734865,1.604652606972487,14.880000114440918,-0.057516346632061954
5946,2023-04-17,15.470000267028807,15.609999656677244,15.289999961853027,15.289999961853027,387754.0,0.011111115959128393,-2.5555461365659107,-1.800013351516842,28.17073928111114,22.71960970812865,-0.15806830317149156,0.9987027790728593,3.6519755263482576,4.177534024006357,53.40559525985009,0.319999694824217,-1.4418383877695362,-0.7054998874664324,-2.8780000909956502,1.4670003160627854,-1.7917499892310413,0.38075021429817646,-0.9666007232666001,84.61544104581371,62.953719479676494,1.0862501017646085,4,-0.3000006675720197,1.8299999237060565,5.1399998664855975,5.364999771118166,-1.1900005340576136,0,-0.07692311011744846,-5.0,15.300000190734865,-1.2187489289796136,15.380000114440918,11.666783227899092,14.800000190734865,-0.07692311011744846
5947,2023-04-18,15.40999984741211,15.699999809265135,15.18000030517578,15.470000267028807,487575.0,-0.003878501524306799,1.0000000000000138,-0.33333509939388145,28.239611367419002,22.864189476432887,-0.19018040284342597,0.9573582630313986,3.5783175885051364,4.21125730234386,53.55873821116225,0.5199995040893555,-1.4218355518227277,-0.6700003147125244,-2.7981352995272637,1.4581346701022166,-1.7340678071198958,0.3940671776948452,-0.8836683021545415,76.22951652631252,50.78921875441181,1.0640674924073703,4,-0.32000017166137695,1.239999771118164,4.764999866485596,5.350000381469727,-1.22999954223633,1,-0.07397789752995254,-2.5555461365659107,15.470000267028807,-5.0,15.300000190734865,-1.2187489289796136,15.380000114440918,-0.07397789752995254
5948,2023-04-19,15.359999656677244,15.5,15.229999542236328,15.31999969482422,314340.0,-0.003244658743021489,-1.4545466367849076,-0.6666613685130337,36.492891138065666,23.708812664130264,-0.19694798009886938,0.8721080929397313,3.501961180907779,4.232506761154598,53.52228179744635,0.2700004577636719,-1.342241606664981,-0.6057504653930685,-2.6225570244446903,1.4110560936585532,-1.6141537449188785,0.40265281413274323,-0.7867213808593743,62.63733960452894,32.57537719032633,1.008403279525811,4,-0.2699999809265119,1.107500076293947,4.555000305175783,5.1825008392334,-1.299999237060545,2,-0.060546834133370475,1.0000000000000138,15.40999984741211,-2.5555461365659107,15.470000267028807,-5.0,15.300000190734865,-0.060546834133370475
5949,2023-04-20,15.380000114440918,15.479999542236328,15.260000228881836,15.31999969482422,403946.0,0.0013021131647603656,-1.4444456218243855,1.5000119209404126,34.84603192905783,25.50181555962804,-0.23368445388924286,0.7018261362673641,3.3522642342633873,4.196513402436722,54.11317214153,0.2199993133544922,-1.3179390505277588,-0.4674999713897705,-2.3153080523622194,1.3803081095826784,-1.391404011875995,0.4564040690964539,-0.7616529772851575,38.4615384615388,5.927220900247939,0.9239040404862241,4,-0.29000043869018555,0.9024991989135742,4.065000057220459,4.805000305175781,-1.4800004959106445,3,-0.06046815983457421,-1.4545466367849076,15.359999656677244,1.0000000000000138,15.40999984741211,-2.5555461365659107,15.470000267028807,-0.06046815983457421
5950,2023-04-21,15.699999809265135,15.75,15.359999656677244,15.359999656677244,414272.0,0.020806221875366404,-1.2941186370317286,5.66662957959168,49.73261432101985,28.38778314841486,-0.4873596601330519,0.2422419865934664,2.90780331701505,3.860941855504011,54.37133337070033,0.3900003433227557,-1.2418013450489571,-0.05100030899047958,-1.697469152438126,1.5954685344571669,-0.874234730714301,0.7722341127333436,-1.0383865652250002,91.22803201670409,54.237267717192644,0.8232344217238232,4,-0.5850000381469709,0.5824995040893572,3.685000419616701,4.485000610351564,-2.0599994659423793,4,-0.09745221347507804,-1.4444456218243855,15.380000114440918,-1.4545466367849076,15.359999656677244,1.0000000000000138,15.40999984741211,-0.09745221347507804
5951,2023-04-24,15.579999923706055,15.8100004196167,15.520000457763672,15.699999809265135,315334.0,-0.007643304905536663,-1.4166782565158131,-0.35294068148413577,44.765346316150776,31.530056842899135,-0.32644015553782424,0.19710954242276557,2.9335536293538453,3.947908157666358,54.60365653544568,0.28999996185302734,-1.167822922015592,-0.059750175476073863,-1.3926833331083515,1.2731829821562037,-0.7262167542922136,0.6067164033400658,-0.8530834743083275,63.4919914078502,24.125632811621152,0.6664665788161392,4,-0.434999942779541,0.7024993896484375,3.5974998474121094,4.397500038146973,-2.140000343322754,0,-0.07958920264379576,-1.2941186370317286,15.699999809265135,-1.4444456218243855,15.380000114440918,-1.4545466367849076,15.359999656677244,-0.07958920264379576
5952,2023-04-25,15.34000015258789,15.600000381469727,15.25,15.600000381469727,221597.0,-0.015404349954648455,1.6923082566115248,2.1666706403134732,45.421247852487255,35.00695764772189,-0.016011104958558064,0.3013425032830419,3.104230676783672,4.147554886820103,54.668012873446,0.35000038146972656,-1.0109974190132363,-0.20374994277954173,-1.3010860325362046,0.8935861469771229,-0.7524179876578749,0.3449181020987915,-0.5264369855726461,18.965593784683684,-22.689112268845896,0.5486680448783323,4,-0.039999961853027344,0.9424991607666016,3.6574997901916504,4.637499809265137,-1.880000114440918,1,-0.06910041780135656,-1.4166782565158131,15.579999923706055,-1.2941186370317286,15.699999809265135,-1.4444456218243855,15.380000114440918,-0.06910041780135656
5953,2023-04-26,15.579999923706055,15.649999618530273,15.239999771118164,15.369999885559082,264167.0,0.015645356501360563,1.3428601011986343,-0.8076917433884753,54.61254443733589,38.25468965544152,-0.14944843112306216,-0.06899637600526987,2.804004809580519,3.8744151973574645,54.638962035682724,0.4099998474121094,-0.8916566984507845,0.11674985885620082,-0.6620838563659248,0.8955835740783264,-0.2726669987548629,0.5061667164672645,-0.6867217764826936,59.649081713064824,12.355807599081977,0.389416857611063,4,-0.08499956130981445,0.6549997329711914,3.3524999618530273,4.397500038146973,-1.7299995422363281,2,-0.08985876928022818,1.6923082566115248,15.34000015258789,-1.4166782565158131,15.579999923706055,-1.2941186370317286,15.699999809265135,-0.08985876928022818
5954,2023-04-27,15.699999809265135,15.699999809265135,15.359999656677244,15.5,260961.0,0.007702174977324061,2.40000476837619,0.952379871117743,65.30611768259556,43.06523825836033,-0.24505270017448844,-0.24196259028329514,2.611519898453844,3.720678693087068,53.960217579566525,0.3400001525878906,-0.7102794788749449,0.2624997615814184,-0.4422099987906254,0.9672095219534604,-0.08985511860460349,0.6148546417674403,-0.7333838802503063,80.70166926277682,26.994716706138362,0.3523548801860213,4,-0.2049994468688947,0.5349998474121112,3.1475000381469744,4.22000026702881,-1.5100002288818342,3,-0.10445856111925633,1.3428601011986343,15.579999923706055,1.6923082566115248,15.34000015258789,-1.4166782565158131,15.579999923706055,-0.10445856111925633
5955,2023-04-28,15.5600004196167,15.699999809265135,15.380000114440918,15.630000114440918,277222.0,-0.008917158684665583,2.04762942779295,-0.3499988079059707,59.42623191096438,46.538070772788465,-0.07184948715640793,-0.17014972739105616,2.6425467297718868,3.832012082297851,53.17337133708138,0.319999694824217,-0.5030943780223538,0.1602503776550286,-0.415655910248816,0.7361566655588732,-0.1277027662968937,0.44820352160695087,-0.5259137313537217,56.14040077699271,-1.9751332640339712,0.28795314395192273,4,-0.06500005722045898,0.6049995422363281,3.2124996185302734,4.359999656677246,-1.780000686645506,4,-0.10668385323393959,2.40000476837619,15.699999809265135,1.3428601011986343,15.579999923706055,1.6923082566115248,15.34000015258789,-0.10668385323393959
5956,2023-05-02,14.75,15.619999885559082,14.75,15.520000457763672,435014.0,-0.05205658083373321,-1.2597386190804107,11.000054495912806,47.854783401029515,48.71753433207853,0.6987604791032549,0.5943195640222818,3.325467989997996,4.618404655948783,52.169685399131936,0.869999885559082,-0.393846939449098,-0.6015000343322754,-1.2258572986539935,0.02285722998944273,-0.9136786664931336,-0.2893214021714172,1.0600004196166992,0.0,-60.70700553820832,0.3121786321608587,5,0.5300002098083496,1.4149999618530273,3.6974997520446777,5.170000076293945,-1.1099996566772443,1,-0.0752542140120166,2.04762942779295,15.5600004196167,2.40000476837619,15.699999809265135,1.3428601011986343,15.579999923706055,-0.0752542140120166
5957,2023-05-03,14.6899995803833,14.829999923706055,14.479999542236328,14.789999961853027,282636.0,-0.004067825058759245,2.8888865341414824,0.12987054807754234,48.172747475297896,50.01529614732655,0.7217925094045565,0.591722563604403,3.2582957475348167,4.653250638175798,51.54274754823205,0.35000038146972656,-0.260444997849941,-0.6025004386901855,-1.2433510556575342,0.03835017827716314,-0.9229257471738599,-0.2820751302065112,1.0988008308410642,17.213114113360607,-45.77039016173474,0.32042530848367395,5,0.4550004005432129,1.4750003814697266,3.666250228881836,5.2300004959106445,-1.2899999618530273,2,-0.08509190168182323,-1.2597386190804107,14.75,2.04762942779295,15.5600004196167,2.40000476837619,15.699999809265135,-0.08509190168182323
5958,2023-05-04,14.550000190734865,14.68000030517578,14.449999809265135,14.619999885559082,364794.0,-0.00953025143958397,1.4210510465291823,0.6999942779759116,33.85213964465419,49.9048636712817,0.8211646051973496,0.6849295555511308,3.270097388081018,4.758643381008669,50.79757121203647,0.23999977111816584,-0.1848977094903539,-0.6904998302459706,-1.3952946652872757,0.01429500479533452,-1.0428972477666232,-0.33810241272531805,1.1864481857299776,8.00003051757841,-49.64992793214317,0.35239741752065284,5,0.5799999237060529,1.3825001716613752,3.711249351501463,5.36999988555908,-1.0799999237060582,3,-0.07491409885217604,2.8888865341414824,14.6899995803833,-1.2597386190804107,14.75,2.04762942779295,15.5600004196167,-0.07491409885217604
5959,2023-05-05,14.710000038146973,14.800000190734865,14.579999923706055,14.579999923706055,223017.0,0.010996552942589721,-2.3846165132230768,-1.8571525885559055,38.867920046812735,48.69767541859202,0.6214865232303097,0.5018282925314228,2.9830501634351094,4.566851335650298,49.79429283645052,0.25,-0.1006522440688915,-0.4994999885559075,-1.2412894130556626,0.24228943594384766,-0.8703947008057842,-0.1286052763060308,0.9492614242858881,20.800018310547017,-33.81967173024813,0.37089471224987747,5,0.4200000762939453,1.1874995231628418,3.5512495040893555,5.210000038146973,-1.7399997711181658,4,-0.058463606692524595,1.4210510465291823,14.550000190734865,2.8888865341414824,14.6899995803833,-1.2597386190804107,14.75,-0.058463606692524595
5960,2023-05-08,14.890000343322756,14.890000343322756,14.670000076293945,14.739999771118164,218510.0,0.012236594473759022,1.93332570396786,1.1538495396691624,39.0977451696035,48.06794195786455,0.35146499198103065,0.33423911807866524,2.675474658598512,4.355383592221893,48.41265856166787,0.22000026702881037,-0.06476560930388864,-0.31649971008300604,-1.0631772000988278,0.4301777799328157,-0.6898384550909178,0.05683903492490572,0.6967054199200415,37.606880800499745,-12.672503869439986,0.373338745007911,5,0.18499946594237926,0.5749993324279767,2.9937496185302717,4.652500152587889,-1.8600006103515625,0,-0.047011467212850766,-2.3846165132230768,14.710000038146973,1.4210510465291823,14.550000190734865,2.8888865341414824,14.6899995803833,-0.047011467212850766
5961,2023-05-09,14.489999771118164,14.829999923706055,14.449999809265135,14.829999923706055,452016.0,-0.02686370469991073,1.2352937876561045,-2.266659037301212,34.66666539510089,46.872988351488274,0.6488193398354838,0.7232797356871874,2.9377202474728676,4.725821913661505,47.04339234352849,0.44000053405762074,-0.03570434999503824,-0.6860002517700199,-1.4979738045052216,0.12597330096518178,-1.0919870281376198,-0.28001347540241994,1.0285036348859737,9.090889386918535,-36.34012127255976,0.40598677636760055,5,0.5850000381469709,0.7800002098083496,3.333749771118164,4.992500305175781,-1.3899993896484375,1,-0.048999313275502,1.93332570396786,14.890000343322756,-2.3846165132230768,14.710000038146973,1.4210510465291823,14.550000190734865,-0.048999313275502
5962,2023-05-10,14.359999656677244,14.600000381469727,14.119999885559082,14.579999923706055,339170.0,-0.008971712663518372,2.692294713367152,0.6470593185158643,33.766233364110974,44.556731565574395,0.6986587371393949,0.8562243332793589,2.927548814603016,4.831430889461567,45.59705669183216,0.48000049591064453,-0.09528685870043851,-0.790000343322756,-1.6721508994159304,0.09215021277041657,-1.2310756213693423,-0.34892506527616973,1.0943935335225525,31.168782914129427,-11.586493282680262,0.44107527804658636,5,0.5500001907348651,0.745000362396242,3.050000190734865,4.732500553131105,-1.3299999237060511,2,-0.05013922914821911,1.2352937876561045,14.489999771118164,1.93332570396786,14.890000343322756,-2.3846165132230768,14.710000038146973,-0.05013922914821911
5963,2023-05-11,14.529999732971193,14.5600004196167,14.210000038146973,14.229999542236328,376126.0,0.011838445707406553,-1.0588306242374093,-1.3636355754767253,36.84209749328296,41.39406265565078,0.40683599317528873,0.7008945897566026,2.605179288399027,4.651113178039973,43.97224584915159,0.35000038146972656,-0.13176392953479876,-0.6065002441406229,-1.5189470494474033,0.3059465611661576,-1.0627236467940122,-0.15027684148723353,0.8176419928573466,53.24670177507181,9.53734275987344,0.45622340265338984,5,0.3800001144409162,0.4600000381469709,2.880000114440916,4.362499713897703,-1.6199998855590838,3,-0.07777014006935912,2.692294713367152,14.359999656677244,1.2352937876561045,14.489999771118164,1.93332570396786,14.890000343322756,-0.07777014006935912
5964,2023-05-12,14.550000190734865,14.619999885559082,14.40999984741211,14.529999732971193,276739.0,0.0013764940214202603,1.6250029802351393,0.06666815015910417,30.375435174890242,38.16619635164254,0.23082698847735195,0.6487880816613067,2.439571673031269,4.6117053702662485,43.64114879365848,0.21000003814697266,-0.15750321403105616,-0.5449997901916479,-1.4858729298384947,0.3958733494551989,-1.0154363600150713,-0.07456322036822449,0.6994301878721174,55.84416227811614,17.39601996995485,0.4704365698234237,5,0.319999694824217,0.41499996185302557,2.824999809265135,4.297499179840086,-1.430000305175783,4,-0.07422679790710796,-1.0588306242374093,14.529999732971193,2.692294713367152,14.359999656677244,1.2352937876561045,14.489999771118164,-0.07422679790710796
5965,2023-05-15,14.420000076293945,14.640000343322756,14.390000343322756,14.600000381469727,292538.0,-0.008934715652010872,-1.0833353201567515,-8.999809269502194,30.27211502218431,36.21256653177085,0.20351384802933303,0.7478216985125243,2.427511393289695,4.724139401967658,43.58130017866011,0.25,-0.24202112472840653,-0.6309998989105221,-1.61291859352718,0.3509187957061357,-1.1219592462188501,-0.14004055160219409,0.7390758628692051,42.253545720621794,6.685222811729879,0.4909593473083288,5,0.08500003814697266,0.5450000762939453,2.939999580383301,4.427499294281006,-1.4499998092651385,0,-0.10055477126167944,1.6250029802351393,14.550000190734865,-1.0588306242374093,14.529999732971193,2.692294713367152,14.359999656677244,-0.10055477126167944
5966,2023-05-16,14.279999732971193,14.460000038146973,14.140000343322756,14.40999984741211,444395.0,-0.00970876162150014,1.7826000422932762,0.7222216335353608,31.33802805077444,34.342042151268245,0.30154404039347327,0.837013194514542,2.431211673535442,4.8381565064505825,43.61877762178087,0.319999694824217,-0.38090139292156877,-0.7115002155303944,-1.7300498137234026,0.3070493826626137,-1.2207750146268985,-0.20222541643389036,0.7959501219036316,30.769174338847762,-6.6142799156394005,0.5092747990965036,5,0.2250003814697248,0.6850004196166974,2.8150005340576154,4.349999904632567,-1.2799997329711932,1,-0.08753501564246291,-1.0833353201567515,14.420000076293945,1.6250029802351393,14.550000190734865,-1.0588306242374093,14.529999732971193,-0.08753501564246291
5967,2023-05-17,14.270000457763672,14.510000228881836,14.06999969482422,14.25,763839.0,-0.0007002293693629813,-1.3157857752346658,-0.15384953966915077,24.90423065905094,33.34783004175677,0.2745757065279175,0.7981490657088326,2.2926354545430954,4.825762575385333,43.594330204460874,0.4400005340576154,-0.5041735369725338,-0.6644995212554932,-1.7116304403540425,0.3826313978430562,-1.1880649808047679,-0.14093406170621847,0.7294733995658937,35.087813227280094,0.4992969316947722,0.5235654595492744,5,0.20999956130981623,0.6699995994567871,2.65625,4.359999179840088,-1.7000007629394513,2,-0.0819901919244439,1.7826000422932762,14.279999732971193,-1.0833353201567515,14.420000076293945,1.6250029802351393,14.550000190734865,-0.0819901919244439
5968,2023-05-18,14.43000030517578,14.460000038146973,13.829999923706055,13.829999923706055,459873.0,0.011212322514331685,-1.0999990463262899,29.99933244325759,26.037750379940206,31.922255634326493,0.10701785797007446,0.5954317306339103,1.9844679532496716,4.64032028305949,43.658869702682765,0.630000114440918,-0.5338446822260483,-0.4579997062683123,-1.5081646079820263,0.5921651954454017,-0.9830821571251693,0.06708274458854468,0.4765261359032511,74.07408279537066,43.446506831992025,0.5250824508568572,5,-0.07000017166137518,0.3899998664855975,2.378749847412111,4.099999427795412,-1.829999923706053,3,-0.09702013462206449,-1.3157857752346658,14.270000457763672,1.7826000422932762,14.279999732971193,-1.0833353201567515,14.420000076293945,-0.09702013462206449
5969,2023-05-19,14.449999809265135,14.510000228881836,14.300000190734865,14.489999771118164,195558.0,0.0013859669900480043,4.249943376208426,-0.06666656070292426,28.063234998103965,30.696198948604323,0.051695079201317995,0.5293253555465931,1.815734939850687,4.59313961250797,43.66621761254161,0.21000003814697088,-0.5623586486286651,-0.3915001869201671,-1.432254475242118,0.6492541014017839,-0.9118773310811417,0.1288769572408075,0.3273434497291383,76.54315609521159,47.11274330019967,0.5203771441609754,5,-0.11999988555908025,0.370000362396242,2.042500019073488,3.97999954223633,-1.8400001525878906,4,-0.1065743932304829,-1.0999990463262899,14.43000030517578,-1.3157857752346658,14.270000457763672,1.7826000422932762,14.279999732971193,-0.1065743932304829
5970,2023-05-22,14.170000076293945,14.390000343322756,14.109999656677244,14.300000190734865,337153.0,-0.01937714440602678,-1.2399969482538256,3.250005960470062,35.50000190734866,30.78879189440963,0.24453801407482167,0.7260491464230814,1.946161428433168,4.845890264107425,44.4059396406708,0.3400001525878906,-0.543933921219315,-0.5949999332427982,-1.5941469721397699,0.40414710565417344,-1.094573452691284,-0.09542641379431238,0.493661982465742,50.0,16.15091242121143,0.49957351944848566,5,0.06500005722045898,0.6500000953674316,2.2249999046325684,4.2599992752075195,-1.1999998092651385,0,-0.07410022477639133,4.249943376208426,14.449999809265135,-1.0999990463262899,14.43000030517578,-1.3157857752346658,14.270000457763672,-0.07410022477639133
5971,2023-05-23,14.34000015258789,14.399999618530273,14.079999923706055,14.149999618530273,407982.0,0.011997182454384747,1.0645177168382258,-1.461541283057604,41.70617334728441,31.671007448095565,0.05701904682185699,0.48316011420336125,1.6738365288551336,4.645760395982602,45.34102340320984,0.31999969482421875,-0.5494541084353433,-0.3629998683929436,-1.3012423880501771,0.5752426512642899,-0.8321211282215604,0.10612139143567312,0.22362244996536162,75.0,37.43359998083547,0.46912125982861635,5,-0.10500001907348633,0.48000001907348633,2.0274996757507324,4.089999198913574,-1.3100004196166974,1,-0.09553695055657618,-1.2399969482538256,14.170000076293945,4.249943376208426,14.449999809265135,-1.0999990463262899,14.43000030517578,-0.09553695055657618
5972,2023-05-24,14.279999732971193,14.460000038146973,14.140000343322756,14.34000015258789,414665.0,-0.004184129635861233,1.1333299424934635,-0.315790794559043,43.34974466905634,32.39407935651483,0.1167562522195329,0.48451770538966876,1.6385377746501337,4.679926078689411,45.952935967056376,0.319999694824217,-0.5738299181420032,-0.3700002670288072,-1.2759339701393415,0.5359334360817272,-0.8229671185840743,0.08296658452646,0.19558814812039493,66.1764128398167,23.842709155034136,0.45296685155526745,5,-0.044999599456788886,0.5400004386901838,1.955000162124632,4.149999618530272,-1.4200000762939489,2,-0.08963583731838543,1.0645177168382258,14.34000015258789,-1.2399969482538256,14.170000076293945,4.249943376208426,14.449999809265135,-0.08963583731838543
5973,2023-05-25,14.18000030517578,14.380000114440918,14.100000381469727,14.31999969482422,339727.0,-0.007002761181047146,1.1538422037193266,2.333306842565494,36.54823195098988,33.07994566497035,0.18091200333296875,0.4998842448967338,1.6575196094347806,4.748856008166451,46.740818845115584,0.2799997329711914,-0.5520140351214984,-0.3999997138977065,-1.2151716766402352,0.4151722488448222,-0.8075856952689708,0.0075862674735578395,0.2799997329711932,23.25588616241686,-20.901078826571403,0.4075859813712645,5,0.05499982833862482,0.6399998664855975,1.6899993419647235,4.249999046325685,-1.280000686645506,3,-0.11354023806077773,1.1333299424934635,14.279999732971193,1.0645177168382258,14.34000015258789,-1.2399969482538256,14.170000076293945,-0.11354023806077773
5974,2023-05-26,14.0600004196167,14.100000381469727,13.579999923706055,14.100000381469727,594914.0,-0.008462615160542697,25.000047683761295,0.2857152588555786,28.272251570317266,32.8577386147629,0.2504314303245678,0.5172389458502629,1.6900521186086692,4.831184700554466,47.89864755837536,0.6000003814697248,-0.5182041202386198,-0.4379996299743656,-1.0930079409703364,0.2170086810216052,-0.765503785472351,-0.1104954744763802,0.39999961853027344,54.54550380548514,9.165083594831458,0.32750415549798567,5,-0.015000343322753906,0.6349997520446777,1.7187492847442627,4.314999580383301,-0.9800004959106445,4,-0.10384068240211153,1.1538422037193266,14.18000030517578,1.1333299424934635,14.279999732971193,1.0645177168382258,14.34000015258789,-0.10384068240211153
5975,2023-05-29,13.899999618530273,14.239999771118164,13.829999923706055,14.15999984741211,288052.0,-0.011379857490131373,-1.0500011920940324,6.500011920940324,32.33532557982829,32.96854945132444,0.3675666638462278,0.5760337146284868,1.778265697156261,4.940625277308904,48.93920466737155,0.4099998474121094,-0.5109400729871165,-0.5150003910064704,-1.0027233628782408,-0.027277419134700054,-0.7588618769423565,-0.27113890507058436,0.48000049591064453,36.36359695561189,-13.045105246706683,0.2438614859358855,5,0.14500045776367188,0.7950005531311035,1.7862498760223389,4.345000267028809,-0.7699995040893555,0,-0.09280575519824574,25.000047683761295,14.0600004196167,1.1538422037193266,14.18000030517578,1.1333299424934635,14.279999732971193,-0.09280575519824574
5976,2023-05-30,13.640000343322756,13.949999809265135,13.600000381469727,13.949999809265135,515639.0,-0.018704984341216035,1.2580647146047927,1.1923045886366002,30.00001059638589,33.53474722213944,0.5891950402690558,0.7890666678939677,1.9458574779633615,5.141811969443394,49.413529058159476,0.3499994277954084,-0.4952644796752175,-0.7194996833801248,-1.2919725444724666,-0.14702682228778308,-1.0057361139262948,-0.43326325283395484,0.6279997444152823,6.818228615211089,-43.043023003072,0.28623643054617043,5,0.40499973297118963,1.0549998283386213,2.0587491989135724,4.604999542236326,-0.5200004577636737,1,-0.049120238961132934,-1.0500011920940324,13.899999618530273,25.000047683761295,14.0600004196167,1.1538422037193266,14.18000030517578,-0.049120238961132934
5977,2023-05-31,13.4399995803833,13.619999885559082,13.279999732971193,13.460000038146973,6522416.0,-0.014662812163150907,-1.0000000000000104,0.06451771683822653,20.21857382429664,32.888172049290155,0.7365330249279083,0.9387491565263435,2.0650180517680603,5.282517448350561,49.761338869301206,0.3600006103515625,-0.4766357060255775,-0.8570004463195797,-1.5398459948671395,-0.17415489777201998,-1.1984232205933587,-0.5155776720458007,0.8000001907348633,14.545435629606757,-33.44640939824136,0.34142277427377987,5,0.4550004005432129,1.0500001907348633,2.273750066757202,4.805000305175781,-0.6299991607666016,2,-0.030505941980127238,1.2580647146047927,13.640000343322756,-1.0500011920940324,13.899999618530273,25.000047683761295,14.0600004196167,-0.030505941980127238
5978,2023-06-01,13.460000038146973,13.56999969482422,13.260000228881836,13.449999809265135,541588.0,0.001488129344353828,1.6956528950292475,-0.5000000000000888,20.21857382429664,32.01654302997823,0.6308038989451106,0.8779126946613101,1.9522657134052217,5.203694051202053,50.105924645674335,0.3099994659423846,-0.45524341759890596,-0.782499980926513,-1.5491709233472584,-0.015829038505767556,-1.1658354521368857,-0.39916450971614026,0.6263997268676764,20.40815333533151,-25.492003285568327,0.3833354712103727,6,0.40000009536743164,1.0199999809265137,2.331249713897705,4.425000190734863,-0.9200000762939453,3,-0.044576551245859464,-1.0000000000000104,13.4399995803833,1.2580647146047927,13.640000343322756,-1.0500011920940324,13.899999618530273,-0.044576551245859464
5979,2023-06-02,13.850000381469727,14.0600004196167,13.5,13.520000457763672,664360.0,0.028974765395056057,-2.0270224293380483,32.99923707800291,36.36364466006302,32.11250333583538,0.1639883181821986,0.44288689897554434,1.4689091802866834,4.748398169863492,50.229838547074266,0.6000003814697266,-0.40893364177539837,-0.34949965476989675,-1.1021084947370774,0.4031091851972839,-0.7258040747534871,0.02680476521369357,-0.5900001525878906,60.20412532454136,13.270869417720824,0.37630441998359043,6,0.009999752044677734,0.6299996376037598,2.0149996280670166,3.9049997329711914,-1.2300004959106445,4,-0.06859211095838547,1.6956528950292475,13.460000038146973,-1.0000000000000104,13.4399995803833,1.2580647146047927,13.640000343322756,-0.06859211095838547
5980,2023-06-05,14.1899995803833,14.300000190734865,13.850000381469727,13.850000381469727,468855.0,0.024548677945775976,-1.6470639384037242,1.0303008409675463,48.03493031511242,32.815698554482935,-0.19319179082585336,0.050337339810557324,1.041287224611942,4.346972359850184,50.370437117860334,0.4499998092651385,-0.3690677698071827,0.025499582290649414,-0.6533996575253891,0.7043988221066879,-0.31395003761736895,0.3649492021986678,-0.9299993515014648,89.42301784746513,38.77436837914887,0.33944961990801886,6,-0.3299994468688965,0.29000043869018555,1.6750004291534424,3.565000534057617,-1.6299991607666016,0,-0.0782240795984056,-2.0270224293380483,13.850000381469727,1.6956528950292475,13.460000038146973,-1.0000000000000104,13.4399995803833,-0.0782240795984056
5981,2023-06-06,13.779999732971193,14.100000381469727,13.550000190734865,14.0600004196167,497207.0,-0.028893577134343595,2.055551434747585,-0.823533371667386,40.89217841582973,32.54263563745776,0.14418033984040335,0.4262737519316282,1.351451816699056,4.683117231780697,50.41594362328037,0.6399993896484357,-0.3521525417992937,-0.34900026321411026,-1.0304816517059425,0.332481125277722,-0.6897409574600264,-0.008259568968194131,-0.47839950561523636,49.999954150271655,-2.508929373479724,0.3407406942459161,6,0.04000043869018377,0.6600003242492658,2.0500004291534406,3.975000381469725,-0.4799995422363281,1,-0.04716978455195697,-1.6470639384037242,14.1899995803833,-2.0270224293380483,13.850000381469727,1.6956528950292475,13.460000038146973,-0.04716978455195697
5982,2023-06-07,13.640000343322756,13.829999923706055,13.600000381469727,13.75,527185.0,-0.010159607573392293,-1.4210531599315361,0.39285495330412895,35.20598836231211,32.393497460938,0.20545440313728314,0.537104527408065,1.4055004286470218,4.748815461566332,50.11876324822293,0.22999954223632812,-0.3528960269759196,-0.4529996871948221,-1.158738577388979,0.2527392029993347,-0.8058691322918996,-0.10013024209774457,-0.29846411743164225,36.5384738826193,-12.6955205995028,0.3528694450970783,6,0.13999986648559393,0.43499994277953924,2.082499742507933,4.114999771118162,-0.24000072479248225,2,-0.0381231997562399,2.055551434747585,13.779999732971193,-1.6470639384037242,14.1899995803833,-2.0270224293380483,13.850000381469727,-0.0381231997562399
5983,2023-06-08,13.399999618530273,13.649999618530273,13.369999885559082,13.539999961853027,450841.0,-0.017595360612286948,-1.8,1.2727343661947614,31.83390889276447,32.789237163432134,0.36115582795761547,0.7252940647759072,1.5572460721434034,4.904700889862113,49.914117998524645,0.2799997329711914,-0.3902896974348895,-0.6365004062652595,-1.3750987770812824,0.10209796455076336,-1.00579959167327,-0.26720122085724896,0.9000005722045916,3.2257766803120607,-40.795939248822584,0.3692991854080112,6,0.38000059127807617,0.6750006675720215,2.255000352859497,4.3550004959106445,-0.23999977111816406,3,-0.04402979221713488,-1.4210531599315361,13.640000343322756,2.055551434747585,13.779999732971193,-1.6470639384037242,14.1899995803833,-0.04402979221713488
5984,2023-06-09,13.470000267028807,13.539999961853027,13.369999885559082,13.399999618530273,312032.0,0.005223929141142003,-1.6153834867769505,-0.5000034059713363,36.940308200349754,33.300901899045634,0.22200899677323527,0.6010501300019602,1.4294161127775968,4.737843328294192,49.88402581165048,0.1700000762939453,-0.43207962718361337,-0.512499761581422,-1.250944135267659,0.22594461210481498,-0.8817219484245413,-0.1432775747383026,0.811399917602543,10.752725661829038,-31.169708236196065,0.3692221868431187,6,0.3099999427795428,0.6050000190734881,2.0612499713897723,4.2649998664855975,-0.4900007247924787,4,-0.06904233754561884,-1.8,13.399999618530273,-1.4210531599315361,13.640000343322756,2.055551434747585,13.779999732971193,-0.06904233754561884
5985,2023-06-12,12.970000267028807,13.579999923706055,12.970000267028807,13.510000228881836,663674.0,-0.03711952413422548,-1.2592581472932343,-7.7142137028108095,27.242535758812338,32.9945158059819,0.643931697006316,1.0401805625763583,1.861360638701882,5.139969720748335,50.09293918093223,0.6099996566772479,-0.4682708058266378,-0.9399997711181651,-1.7758793828254582,-0.10412015941087205,-1.3579395769718126,-0.5220599652645177,1.2931719116210978,0.0,-36.179412173097994,0.41793980585364665,6,0.6649999618530291,0.9600000381469744,2.5437495708465594,4.7649998664855975,0.18999958038330256,0,-0.0269853796656786,-1.6153834867769505,13.470000267028807,-1.8,13.399999618530273,-1.4210531599315361,13.640000343322756,-0.0269853796656786
5986,2023-06-13,13.029999732971193,13.119999885559082,12.960000038146973,13.029999732971193,585383.0,0.004626018867163184,-1.2857220708446286,-0.0,29.23588197758457,33.99643893412501,0.5456890430594132,0.929382593784668,1.7519425062284473,4.988956488423719,50.02918578102709,0.15999984741210938,-0.48097243482281193,-0.8175003051757788,-1.7210809843525094,0.08608037400095192,-1.269290644764144,-0.3657099655874134,1.1814455692138672,8.045942992192131,-23.33362927516782,0.45179033958836495,6,0.6000003814697248,0.8650002479553205,2.2400000095367414,4.705000400543211,0.25,1,-0.036070554335101424,-1.2592581472932343,12.970000267028807,-1.6153834867769505,13.470000267028807,-1.8,13.399999618530273,-0.036070554335101424
5987,2023-06-14,13.100000381469727,13.369999885559082,12.93000030517578,13.029999732971193,670126.0,0.00537226783830258,-2.259262137294003,100.0,31.879204725613974,35.292064589826936,0.4720261952452738,0.8086964971261104,1.6273208298387267,4.825988088345522,49.60451164097907,0.43999958038330256,-0.4992430652536619,-0.6889996528625488,-1.6282019830837964,0.2502026773586987,-1.1586008179731735,-0.21939848775192416,1.0363582048730482,23.611144224834423,-8.432665199247612,0.469601165110624,6,0.5149998664855957,0.684999942779541,2.0724995136260986,4.634999752044678,0.08999919891357422,2,0.015267160568029015,-1.2857220708446286,13.029999732971193,-1.2592581472932343,12.970000267028807,-1.6153834867769505,13.470000267028807,0.015267160568029015
5988,2023-06-15,13.029999732971193,13.300000190734865,12.920000076293945,13.100000381469727,701255.0,-0.005343560798482971,-1.6206907891491702,-1.0,32.42320974634889,34.85423848830314,0.5303933312975264,0.8099620315849609,1.6497874788226845,4.803107153753922,48.90320109258065,0.38000011444091975,-0.49455501906057364,-0.6890002727508531,-1.6357042348522572,0.2577036893505511,-1.1623522538015543,-0.21564829170015187,1.0098501908782218,16.666618501286283,-12.013240275585012,0.4733519810507017,6,0.5800004005432111,0.7500004768371564,1.9775002002716047,4.540000438690184,-0.059999465942386365,3,0.028396001008567096,-2.259262137294003,13.100000381469727,-1.2857220708446286,13.029999732971193,-1.2592581472932343,12.970000267028807,0.028396001008567096
5989,2023-06-16,12.90999984741211,13.079999923706055,12.829999923706055,13.050000190734865,3887286.0,-0.009209507906238534,1.5000023841880648,1.9999863762074848,32.87198396507904,33.16946667163277,0.5621475843657784,0.8523751705118094,1.7282607744786276,4.833374843000939,48.38445437586418,0.25,-0.45541946829230007,-0.7320001602172859,-1.6788753991026848,0.21487507866811306,-1.2054377796599844,-0.2585625407745873,1.0178650916817595,10.666656494140625,-16.337304162571556,0.47343761944269913,6,0.5550003051757812,0.8250002861022949,2.0399999618530273,4.660000324249268,0.3600006103515625,4,0.019364833691312144,-1.6206907891491702,13.029999732971193,-2.259262137294003,13.100000381469727,-1.2857220708446286,13.029999732971193,0.019364833691312144
5990,2023-06-19,13.119999885559082,13.119999885559082,12.649999618530273,12.6899995803833,566498.0,0.016266463255541375,1.186046202161069,-3.071423219187841,40.84506900365953,33.16423229250274,0.20607773203762925,0.589924152781883,1.4905685906002866,4.538263907003632,47.72049399829717,0.4700002670288086,-0.4118532448885279,-0.46950011253357005,-1.4095219986698488,0.47052177360270875,-0.9395110556017094,0.0005108305345693509,0.6761212516882491,65.2777906553197,34.244894856257176,0.47001094306813945,6,0.11999988555908203,0.5250000953674316,1.7975001335144043,4.450000286102295,0.09000015258789062,0,-0.010670757968286981,1.5000023841880648,12.90999984741211,-1.6206907891491702,13.029999732971193,-2.259262137294003,13.100000381469727,-0.010670757968286981
5991,2023-06-20,12.970000267028807,13.100000381469727,12.850000381469727,13.06999969482422,386798.0,-0.011432897853556945,2.1249843538590834,-0.23255664377850757,41.5770760013235,33.87213091905956,0.25601895392507856,0.6661796776624573,1.605726396058678,4.599659928469444,46.98816190793626,0.26999950408935547,-0.4351661609096116,-0.5509997367858901,-1.459900738405727,0.3579012648339468,-1.0054502375958076,-0.09654923597597254,0.6656638575981368,44.444518030398115,10.858201160641066,0.4544505008099183,6,0.17999935150146662,0.6099996566772479,1.7649998664855975,4.569999217987062,0.3199996948242205,1,0.014649157785008082,1.186046202161069,13.119999885559082,1.5000023841880648,12.90999984741211,-1.6206907891491702,13.029999732971193,0.014649157785008082
5992,2023-06-21,13.0,13.260000228881836,12.869999885559082,13.0,546624.0,0.002313009433581481,-2.0,-0.0,41.78571416407217,34.97788706031597,0.14045875872699654,0.5643007653307173,1.5476074380752554,4.4803315242003166,46.245743602054056,0.3900003433227539,-0.5204001777605427,-0.4570000171661377,-1.3199716694829196,0.40597163515064416,-0.8884858433245277,-0.025514191007747655,0.497671093773409,53.846165132230354,17.824845716655147,0.4314858261583907,6,0.11499977111816406,0.5799999237060547,1.7350001335144043,4.445000171661377,0.4300003051757795,2,0.021538440997784125,2.1249843538590834,12.970000267028807,1.186046202161069,13.119999885559082,1.5000023841880648,12.90999984741211,0.021538440997784125
5993,2023-06-22,12.56999969482422,13.010000228881836,12.520000457763672,12.920000076293945,395410.0,-0.03307694655198301,-1.1777822989119608,-100.0,27.46477785434041,33.92505035520382,0.4920907147940863,0.9143801902267139,1.9464911508463558,4.821268281863722,45.60124590685896,0.48999977111816406,-0.5692446568561085,-0.8065002918243387,-1.6857170967068473,0.07271651305816995,-1.2461086942655921,-0.36689188938308526,0.808997392415149,6.756655746663023,-25.123170869012775,0.4396084024412542,6,0.48000049591064275,0.9450006484985334,2.140000343322752,4.730000495910643,0.8500003814697248,3,0.049323778887152114,-2.0,13.0,2.1249843538590834,12.970000267028807,1.186046202161069,13.119999885559082,0.049323778887152114
5994,2023-06-23,12.600000381469727,12.649999618530273,12.529999732971193,12.579999923706055,277523.0,0.0023866895285493683,1.0000158947133888,-0.0571441027569335,18.577111303521164,32.96222541572702,0.3639786344078306,0.8109706176118543,1.8663829338897937,4.701154959226514,44.355103489722644,0.11999988555908025,-0.5949080486080796,-0.7034996032714851,-1.5862052753654723,0.17920606882250212,-1.1448524393184787,-0.2621467672244915,0.6599998474121094,10.810803844597434,-13.220537306003848,0.4413528360469932,6,0.3449997901916504,0.9149999618530273,1.989999771118164,4.579999923706055,1.0199995040893555,4,0.0293650693934282,-1.1777822989119608,12.56999969482422,-2.0,13.0,2.1249843538590834,12.970000267028807,0.0293650693934282
5995,2023-06-26,12.609999656677244,12.68000030517578,12.539999961853027,12.539999961853027,216731.0,0.0007935932464115947,-3.0000272479563526,3.499904634751008,22.535223249224885,32.217707779242616,0.3325099685446453,0.7371675262858197,1.8079382433225586,4.599228331650432,43.518649607443514,0.14000034332275213,-0.5908462447567047,-0.6290003299713156,-1.516691609721084,0.25869094977845286,-1.072845969846199,-0.18515469009643226,0.5316006088256859,12.16205766896126,-8.229814696606354,0.4438456398748838,6,0.33500051498413264,0.880000591278078,1.9650003910064715,4.570000648498537,1.0200004577636737,0,0.05233947811703099,1.0000158947133888,12.600000381469727,-1.1777822989119608,12.56999969482422,-2.0,13.0,0.05233947811703099
5996,2023-06-27,12.970000267028807,12.970000267028807,12.6899995803833,12.699999809265135,380689.0,0.028548819996274455,1.0740756439056651,3.8571662125341577,35.74469311196199,32.64720648883684,-0.04123265759847072,0.3419294513021729,1.3971961675912485,4.132014346586763,42.038052782775516,0.3600006103515625,-0.6087618906248409,-0.23549971580505513,-1.109943255756562,0.6389438241464518,-0.6727214857808086,0.20172205417069833,0.07214402923584196,60.810803844597196,40.70733266719764,0.4372217699757533,6,-0.05999994277953924,0.5199999809265154,1.5574998855590838,4.210000038146974,2.969999313354494,1,0.018504222527139902,-3.0000272479563526,12.609999656677244,1.0000158947133888,12.600000381469727,-1.1777822989119608,12.56999969482422,0.018504222527139902
5997,2023-06-28,13.029999732971193,13.210000038146973,12.93000030517578,12.93000030517578,289264.0,0.004626018867163184,-4.600026703033492,0.37036762316507627,41.4746610612325,33.65292330160169,-0.12539228255430857,0.2631297087729383,1.288040545002568,3.971247147196406,39.90702754982473,0.2799997329711932,-0.5471688621422821,-0.15500025749206436,-1.0255112906312451,0.7155107756471164,-0.5902557740616547,0.280255259077526,-0.5099992752075213,73.91298338532499,49.539973049667466,0.4352555165695906,6,-0.13999938964843928,0.4600005149841291,1.4975004196166974,4.095000267028807,4.039999961853029,2,0.019953970392180942,1.0740756439056651,12.970000267028807,-3.0000272479563526,12.609999656677244,1.0000158947133888,12.600000381469727,0.019953970392180942
5998,2023-06-29,12.859999656677244,13.109999656677244,12.81999969482422,13.100000381469727,207199.0,-0.01304682116483702,1.2307751559812083,-2.4000209809549475,36.563865917619395,34.063132407439504,0.02006764835331687,0.40672764569505304,1.4075074576502384,4.0437370918199935,37.71927385568871,0.2899999618530238,-0.4998329086877433,-0.2950003147125262,-1.166961214032371,0.5769605846073187,-0.7309807643724486,0.14098013494739625,-0.32619920730590657,48.529378765608996,21.50678952321478,0.4359804496599223,6,0.03000068664550959,0.5900006294250506,1.6675004959106463,4.115000724792482,3.1300001144409197,3,0.0443235352811675,-4.600026703033492,13.029999732971193,1.0740756439056651,12.970000267028807,-3.0000272479563526,12.609999656677244,0.0443235352811675
5999,2023-06-30,12.899999618530273,12.989999771118164,12.68000030517578,12.800000190734865,362973.0,0.0031104170233986483,1.2142840112942521,-0.4166630241715868,48.06628087651612,34.865489282201345,-0.02402668630619864,0.3076818227042075,1.3157524776571918,3.9049906590372814,37.16838411178285,0.3099994659423846,-0.46678166528420384,-0.20750031471252406,-1.0216352621060576,0.6066346326810095,-0.6145677884092908,0.1995671589842427,-0.35267517738342313,53.73128592291465,22.328413486236467,0.4070674736967671,6,-0.009999275207519531,0.5100007057189941,1.6275005340576172,3.4250001907348633,2.8500003814697266,4,0.04031011419695818,1.2307751559812083,12.859999656677244,-4.600026703033492,13.029999732971193,1.0740756439056651,12.970000267028807,0.04031011419695818
6000,2023-07-03,13.079999923706055,13.15999984741211,12.949999809265135,12.949999809265135,235484.0,0.013953512441753801,-2.23076697355384,1.3000085831180015,51.29534088399122,35.94529649138664,-0.2350116699889231,0.04243500183115323,1.0747055723418484,3.6283637981830523,37.10630480534549,0.26000022888183594,-0.4267080949993005,0.027999973297118785,-0.607066610409607,0.6630665570038445,-0.289533318556245,0.34553326515048255,-0.5194219706192023,75.47166416252065,39.415908027276,0.31753329185336304,7,-0.18999958038330078,0.3300004005432129,1.2900002002716064,2.9375,2.9200000762939453,0,0.04128440099409603,1.2142840112942521,12.899999618530273,1.2307751559812083,12.859999656677244,-4.600026703033492,13.029999732971193,0.04128440099409603
6001,2023-07-04,13.130000114440918,13.31999969482422,13.100000381469727,13.100000381469727,260474.0,0.003822644573892031,-13.666751438471683,0.23076697355389775,50.78533299447119,36.94525413920876,-0.29047572329733207,-0.061933717228539464,0.9668496862433287,3.497971997680388,36.455330234109844,0.23999977111816584,-0.37716292671038154,0.1105001449584968,-0.4266846814610652,0.6476849713780588,-0.1580922682512842,0.3790925581682778,-0.5564337196528637,70.3125372529384,31.33253602856152,0.2685924132097809,7,-0.21000003814697266,0.2800002098083496,1.2400000095367432,2.7024993896484375,2.619999885559082,1,0.038080730818126796,-2.23076697355384,13.079999923706055,1.2142840112942521,12.899999618530273,1.2307751559812083,12.859999656677244,0.038080730818126796
6002,2023-07-05,13.119999885559082,13.119999885559082,12.93000030517578,13.119999885559082,275473.0,-0.0007616320483376793,1.0,0.0,52.43243605486146,39.71943838371109,-0.29241386391479374,-0.09790785881730457,0.9254222508059513,3.441396092493896,35.898193492159855,0.1999998092651385,-0.37190003660931836,0.12649993896484446,-0.3282423940071535,0.5812422719368424,-0.1008712275211554,0.3538711054508443,-0.5165761587695812,68.7499999999999,25.834332254638298,0.22737116648599937,7,-0.19500017166137518,0.29000043869018555,1.250000238418579,2.7124996185302734,2.880000114440918,2,0.21493900300472824,-13.666751438471683,13.130000114440918,-2.23076697355384,13.079999923706055,1.2142840112942521,12.899999618530273,0.21493900300472824
6003,2023-07-06,12.8100004196167,13.050000190734865,12.770000457763672,13.0,334085.0,-0.02362800828097511,-1.0740759055507612,-100.0,47.54903358663361,42.93854085961249,0.06169811149453963,0.174574537785114,1.1715944108333343,3.6861730105730572,35.11525135201651,0.34999942779541016,-0.3667152579244828,-0.15399956703186035,-0.5728401823689495,0.2648410483052288,-0.36341987470040493,0.05542074063668423,-0.17791365410580973,20.312537252938675,-25.58019054883222,0.20942030766854464,7,0.11999940872192383,0.5999999046325684,1.3824994564056396,2.8724989891052246,3.3800001144409144,3,0.3325526257348077,1.0,13.119999885559082,-13.666751438471683,13.130000114440918,-2.23076697355384,13.079999923706055,0.3325526257348077
6004,2023-07-07,12.539999961853027,12.600000381469727,12.380000114440918,12.43000030517578,414264.0,-0.02107731841680538,-1.095240257764497,-0.5789468400684733,36.19048051552903,44.45579166697962,0.36016796797840733,0.3913964371856906,1.369445606149755,3.8825713728828504,34.54093255897984,0.43000030517578125,-0.37224020286149084,-0.37750000953674245,-0.765144759795767,0.010144740722282108,-0.5713223846662547,-0.18367763440723017,0.7799997329711932,17.021267961297006,-25.328022435998356,0.1938223751295127,7,0.309999942779541,0.8000001907348633,1.630000114440918,3.1324996948242188,3.570000648498535,4,0.275119602851684,-1.0740759055507612,12.8100004196167,1.0,13.119999885559082,-13.666751438471683,13.130000114440918,0.275119602851684
6005,2023-07-10,12.619999885559082,12.68000030517578,12.399999618530273,12.550000190734865,335351.0,0.006379579262313806,1.9473673643527944,0.6363628482005579,41.37930386496358,45.08185952842423,0.3148450778125991,0.29916949830174033,1.2212517538799652,3.712161329875311,33.341640403175795,0.28000068664550604,-0.2916222713592944,-0.2800000667572018,-0.6886950773745433,0.1286949438601397,-0.4843475720658734,-0.07565256144853016,0.6811998176574718,25.531901941945513,-15.868595488387285,0.20434750530867085,7,0.23000001907348633,0.7200002670288086,1.5500001907348633,3.005000114440918,3.25,0,0.24801902874995596,-1.095240257764497,12.539999961853027,-1.0740759055507612,12.8100004196167,1.0,13.119999885559082,0.24801902874995596
6006,2023-07-11,12.5600004196167,12.65999984741211,12.460000038146973,12.539999961853027,206449.0,-0.004754315886408178,-1.2222163353537066,0.2857220708446939,39.32040070979282,44.842497267153156,0.347067814876155,0.33956192443821465,1.2370668107595417,3.677290509689513,32.06559803604478,0.19999980926513672,-0.19066528878160405,-0.31649956703186,-0.7471795501013645,0.1141804160376445,-0.5318395585666131,-0.10115957549710686,0.7227752918243411,24.324373087817968,-14.861466428861583,0.2153399915347525,7,0.28999948501586914,0.679999828338623,1.609999656677246,3.064999580383301,3.299999237060545,1,0.27388530775927156,1.9473673643527944,12.619999885559082,-1.095240257764497,12.539999961853027,-1.0740759055507612,12.8100004196167,0.27388530775927156
6007,2023-07-12,13.300000190734865,13.479999542236328,13.039999961853027,13.039999961853027,672405.0,0.05891717726079104,-2.3846091772732274,12.99971390425338,65.4008550877722,48.04660717494791,-0.3918074173414432,-0.4054750281649451,0.4625047945661098,2.8473570940929154,30.75463843865637,0.9199991226196289,-0.09260509064391975,0.413500213623049,-0.047266864723985336,0.8742672919700833,0.18311667444953272,0.6438837527965653,-0.9200000762939471,83.63641407866793,38.68174596188743,0.2303835391735171,7,-0.370000362396242,-0.19500017166137873,0.8299999237060529,2.255000114440916,2.710000038146971,2,0.18421050933306526,-1.2222163353537066,12.5600004196167,1.9473673643527944,12.619999885559082,-1.095240257764497,12.539999961853027,0.18421050933306526
6008,2023-07-13,13.399999618530273,13.5600004196167,13.289999961853027,13.289999961853027,262498.0,0.00751875386175338,-3.90911455398247,0.42307523016542276,66.39343621556799,50.08295776817591,-0.4550006216988667,-0.5020753958053632,0.3329058144383872,2.6586891800003905,29.39366992010281,0.2700004577636719,-0.04523424447899593,0.49499964714050293,-0.016900761216172455,1.0069000554971783,0.23904944296216613,0.7509498513188397,-0.9979995155334471,86.4406135841981,35.63164681702787,0.2559502041783374,7,-0.42999935150146484,-0.38499975204467773,0.5275006294250488,2.155000686645508,2.8999996185302734,3,0.19402988473778016,-2.3846091772732274,13.300000190734865,-1.2222163353537066,12.5600004196167,1.9473673643527944,12.619999885559082,0.19402988473778016
6009,2023-07-14,13.15999984741211,13.5,13.15999984741211,13.380000114440918,233616.0,-0.0179104311903322,-2.090906726430185,-2.0000086697935724,60.29963242450879,51.08343460601118,-0.1947179597287434,-0.25548477564303695,0.5347488738100754,2.808682748725966,27.831240285926462,0.3400001525878906,-0.024965185541182322,0.24249987602233958,-0.2819696948918633,0.7669694469365425,-0.01973490943476186,0.504734661479441,-0.7116797317504879,65.51721586485458,9.414034367115676,0.2622347854571015,7,-0.18999958038330078,-0.17999982833862305,0.7675004005432129,2.395000457763672,3.5799999237060547,4,0.23024321594056474,-3.90911455398247,13.399999618530273,-2.3846091772732274,13.300000190734865,-1.2222163353537066,12.5600004196167,0.23024321594056474
6010,2023-07-17,12.979999542236328,13.25,12.979999542236328,13.149999618530273,179063.0,-0.013677834898393137,-2.176474548126872,0.7727266816075462,50.2007887541446,51.018485245974894,-0.033966384321903575,-0.09118586876357426,0.6679113035922342,2.896716397772215,26.06099951027639,0.2700004577636719,0.020165555727198026,0.06949958801269496,-0.44727065467014704,0.586269830695537,-0.18888553332872604,0.32788470935411596,-0.48721221441650364,47.27266579622241,-7.894852411076947,0.25838512134142116,7,-0.009999275207519531,4.76837158203125e-07,0.9475007057189941,2.3575010299682635,3.989999771118164,0,0.24114030651005436,-2.090906726430185,13.15999984741211,-3.90911455398247,13.399999618530273,-2.3846091772732274,13.300000190734865,0.24114030651005436
6011,2023-07-18,13.15999984741211,13.199999809265135,12.8100004196167,12.949999809265135,240961.0,0.013867512444054375,1.6896513168928835,-1.2352937876561045,52.490423975886976,51.024928348311064,-0.2338561850055907,-0.2700686030812065,0.45509423365462,2.6234254199818885,24.318476724881517,0.3899993896484357,0.035240917870153154,0.23999991416931188,-0.288234376977627,0.7682342053162508,-0.024117231404158446,0.5041170597427822,-0.6245239959204092,46.66659037272136,-5.876538805014519,0.2641171455734697,7,-0.18999958038330078,-0.18999958038330078,0.6225004196166992,1.997499942779541,3.6800003051757812,1,0.20592705695812663,-2.176474548126872,12.979999542236328,-2.090906726430185,13.15999984741211,-3.90911455398247,13.399999618530273,0.20592705695812663
6012,2023-07-19,13.279999732971193,13.420000076293945,13.220000267028807,13.220000267028807,150277.0,0.00911853244304428,-5.666719649044392,0.28571169068261815,58.20312820142208,52.208716638843114,-0.36741044056699224,-0.38790410619979276,0.3071863153209904,2.4108435703507585,22.85689373906801,0.26000022888183594,0.03299976820057893,0.3459998130798354,-0.2054918135649686,0.8974914397246394,0.0702539997574334,0.6217456264022374,-0.7035428987544936,62.66657511393253,9.21851747096013,0.27574581332240183,7,-0.3099994659423846,-0.3099994659423846,0.48250031471252264,1.4400000572204572,3.390000343322752,2,0.19427710659515318,1.6896513168928835,13.15999984741211,-2.176474548126872,12.979999542236328,-2.090906726430185,13.15999984741211,0.19427710659515318
6013,2023-07-20,13.1899995803833,13.380000114440918,13.039999961853027,13.300000190734865,237485.0,-0.006777120060058595,1.5185153788553103,-1.8333598245222849,55.55555555555555,54.3603916432905,-0.24343901375632981,-0.26253378412931205,0.362176773272159,2.4012099938412614,20.913427397203428,0.3400001525878906,0.025577634221225054,0.22499966621398926,-0.3097898127106422,0.7597891451386207,-0.042395073248327364,0.4923944056763059,-0.5742010027506019,55.07237563180962,1.5915656061994667,0.26739473946231596,7,-0.20999956130981445,-0.2199993133544922,0.5100007057189941,1.3200006484985352,3.6700010299682617,3,0.213798388037294,-5.666719649044392,13.279999732971193,1.6896513168928835,13.15999984741211,-2.176474548126872,12.979999542236328,0.213798388037294
6014,2023-07-21,12.970000267028807,13.149999618530273,12.970000267028807,13.06999969482422,173985.0,-0.016679250974479642,-2.6000076294380947,0.9090806630600814,47.92453373399667,55.0876394065164,0.049137690191498606,-0.014117558574968214,0.5432433835053132,2.52407495441725,18.915711192147267,0.21999931335449396,0.008540179931664227,-0.013499641418459163,-0.5199744209729023,0.4929751381359839,-0.2667370311956798,0.2397377483587615,-0.31643361571674866,26.22949794490857,-23.45880229524268,0.2532373897772214,7,0.03999996185302912,1.7763568394002505e-15,0.7249999046325701,1.5349998474121112,4.279999732971193,4,0.25674625300486476,1.5185153788553103,13.1899995803833,-5.666719649044392,13.279999732971193,1.6896513168928835,13.15999984741211,0.25674625300486476
6015,2023-07-24,13.270000457763672,13.300000190734865,12.949999809265135,12.960000038146973,168442.0,0.023130314923547113,-1.1212087934318011,-3.100021934634678,52.413800134106395,56.54246156477347,-0.16646965151219106,-0.2763031188585785,0.21118474350880767,2.1316905574242746,16.78619818065886,0.3500003814697301,0.034202904238402,0.25350050926208567,-0.2362372099858021,0.7432382285099735,0.00863164963814178,0.49836936888602956,-0.5801764557194282,75.40988476168292,27.160111709480802,0.24486885962394356,7,-0.08500003814697266,-0.3000001907348633,0.3299996852874756,1.0749993324279785,4.029998779296875,0,0.2614920266505607,-2.6000076294380947,12.970000267028807,1.5185153788553103,13.1899995803833,-5.666719649044392,13.279999732971193,0.2614920266505607
6016,2023-07-25,13.210000038146973,13.359999656677244,13.140000343322756,13.3100004196167,215402.0,-0.004521508481304948,1.200005722078644,-0.32258143906183184,51.52542690681595,55.000747322444994,-0.005107587474981301,-0.2080683930884195,0.24228184799109975,2.1031294512798233,15.497540488603933,0.21999931335448863,0.11319342324938475,0.1815001010894779,-0.3151527968002945,0.6781529989792503,-0.06682634785540742,0.4298265500343632,-0.4853689793998299,55.31916620504814,9.26338467751939,0.24832644894488612,7,-0.024999618530273438,-0.23999977111816406,0.2324998378753662,1.0199999809265137,4.429999351501465,1,0.28463279820966236,-1.1212087934318011,13.270000457763672,-2.6000076294380947,12.970000267028807,1.5185153788553103,13.1899995803833,0.28463279820966236
6017,2023-07-26,13.289999961853027,13.31999969482422,13.18000030517578,13.199999809265135,119821.0,0.006056012375097453,-1.1538506683099272,-0.8999980926586609,58.823523224429756,54.159645878985195,-0.0968612125240984,-0.28205197647126923,0.1340346473531291,1.929503615617378,14.885463062561213,0.13999938964844105,0.1805478322217784,0.24850001335144078,-0.2617433728034495,0.7587433995063311,-0.006621679726004359,0.5036217064288859,-0.5319541286711029,79.06974681073801,28.528361511465192,0.25512169307744476,7,-0.13499975204467773,-0.31999969482421875,0.07499980926513672,0.940000057220459,4.460000038146973,2,0.2671181490537706,1.200005722078644,13.210000038146973,-1.1212087934318011,13.270000457763672,-2.6000076294380947,12.970000267028807,0.2671181490537706
6018,2023-07-27,13.43000030517578,13.670000076293945,13.220000267028807,13.220000267028807,309666.0,0.010534262131271843,-3.2857116906826205,2.333329801212178,67.18147912354719,54.92429551221168,-0.25944146765232645,-0.39754196724132207,-0.03832661679625282,1.6965393224640213,14.07549458819396,0.4499998092651385,0.2687332821034243,0.3600003242492651,-0.17081823361745485,0.890818882115985,0.09459104531590512,0.6254096031826251,-0.6398762885364633,66.66671081823885,11.394288441823534,0.2654092789333601,7,-0.1900000572204572,-0.40500020980834783,-0.0825004577636701,0.7999997138977069,4.409999847412111,3,0.24125090822741857,-1.1538506683099272,13.289999961853027,1.200005722078644,13.210000038146973,-1.1212087934318011,13.270000457763672,0.24125090822741857
6019,2023-07-28,13.420000076293945,13.489999771118164,13.31999969482422,13.390000343322756,246804.0,-0.0007446186637821706,1.000011219755725,0.14285584534129336,65.8730227810889,56.66565484853882,-0.2332057502657019,-0.3653171552284036,-0.062115466794169905,1.6136913578302696,12.947923096763747,0.17000007629394354,0.23225532442404884,0.32400007247924734,-0.22246792461390896,0.8704680695724036,0.05076607393266919,0.5972340710258255,-0.5770834960753515,65.2777906553198,5.985484358476818,0.27323399854657815,7,-0.17999982833862305,-0.39499998092651367,-0.13749980926513672,0.7450003623962402,4.370000839233398,4,0.2563338684426897,-3.2857116906826205,13.43000030517578,-1.1538506683099272,13.289999961853027,1.200005722078644,13.210000038146973,0.2563338684426897
6020,2023-07-31,13.619999885559082,13.6899995803833,13.31999969482422,13.4399995803833,330767.0,0.014903115359770513,1.3125014901175294,6.000063578854029,69.92480313436194,58.60280808836937,-0.3719934428695453,-0.551039317336361,-0.28525038799253366,1.3237781474859123,12.450675998555264,0.36999988555908025,0.1869062520373692,0.49699988365173375,-0.09739842633345042,1.091398193636918,0.19980072865914167,0.7941990386443258,-0.7274582955759676,87.27276510448813,22.58412471458591,0.29719915499259225,7,-0.3000001907348633,-0.5850000381469727,-0.3899996280670166,0.5450005531311035,4.4800004959106445,0,0.26651983443037386,1.000011219755725,13.420000076293945,-3.2857116906826205,13.43000030517578,-1.1538506683099272,13.289999961853027,0.26651983443037386
6021,2023-08-01,13.630000114440918,13.710000038146973,13.399999618530273,13.600000381469727,573553.0,0.0007342312016052066,2.2631695184937937,0.16666490060611197,58.54921946957923,58.64126267372017,-0.3445455934949688,-0.5498513375284109,-0.3242269702118392,1.2469605728453104,12.416077408299705,0.3100004196166992,0.1746126256488516,0.48200011253356934,-0.15422552261095746,1.1182257476780961,0.16388729496130594,0.8001129301058327,-0.6736618852257887,84.90566716749593,21.67964026730141,0.3181128175722631,8,-0.3000001907348633,-0.5850000381469727,-0.41249990463256836,0.5350003242492676,4.7400007247924805,1,0.26925892089547987,1.3125014901175294,13.619999885559082,1.000011219755725,13.420000076293945,-3.2857116906826205,13.43000030517578,0.26925892089547987
6022,2023-08-02,15.9399995803833,16.139999389648438,13.229999542236328,13.630000114440918,2212846.0,0.16947904963661364,1.1476020889345588,77.00066757796357,80.6763254977707,61.43245933396629,-2.50049780982882,-2.7802985162361225,-2.635023534716467,-1.1122320623106017,13.137091807324772,2.9099998474121094,0.2714825319358649,2.650999593734742,1.2502796844605903,4.0517195030088935,1.9506396390976661,3.3513595483718177,-2.9082951702749877,93.15068940549168,31.50369131809829,0.7003599546370756,8,-1.3949999809265137,-1.679999828338623,-2.739999294281006,-1.7749991416931152,2.350001335144043,2,0.10664992810647611,2.2631695184937937,13.630000114440918,1.3125014901175294,13.619999885559082,1.000011219755725,13.420000076293945,0.10664992810647611
6023,2023-08-03,17.069999694824222,17.209999084472653,15.899999618530273,16.440000534057614,1616155.0,0.07089084969811199,1.8791262227494954,0.2727269724755523,88.86679238228568,65.98159918377618,-3.3774111935319997,-3.7679723333545105,-3.749482708445095,-2.2767316247219505,13.807339766850898,1.3099994659423793,0.3885541524250833,3.567999744415287,1.392600651114046,5.743398837716528,2.4803001977646666,4.655699291065908,-3.840000152587894,96.4824269911909,33.8657467145021,1.0876995466506203,8,-1.9900002479553294,-2.275000095367437,-3.879999399185184,-2.9049992561340368,1.090000152587887,3,0.03983598812728517,1.1476020889345588,15.9399995803833,2.2631695184937937,13.630000114440918,1.3125014901175294,13.619999885559082,0.03983598812728517
6024,2023-08-04,15.989999771118164,17.0,15.93000030517578,17.0,767692.0,-0.06326888945601583,1.118810796723897,-1.6031771020977654,75.3794272679435,68.53333553198031,-2.038325441618051,-2.5468321624693235,-2.662302570124714,-1.239538084372139,13.794835920190184,1.1399993896484428,0.4660700564412039,2.3154998302459724,-0.07519660946697115,4.706196269958918,1.1201516103894988,3.510848050102446,-2.760000228881836,69.34674739512703,4.591317532405768,1.1953482198564727,8,-0.815000057220459,-1.1950001716613787,-2.8199994564056396,-1.8249993324279785,2.5500011444091797,4,0.1156973363321292,1.8791262227494954,17.069999694824222,1.1476020889345588,15.9399995803833,2.2631695184937937,13.630000114440918,0.1156973363321292
6025,2023-08-07,15.75,16.0,15.670000076293945,15.859999656677244,289776.0,-0.015009366763823362,-1.4444483690373169,0.10891052648475551,71.61936770912769,70.76599562112605,-1.5751906733160652,-2.171659627710387,-2.4126052690289193,-1.0345945671050423,13.828885506898544,0.3299999237060547,0.5647943972291678,1.919000053405762,-0.5880080212576644,4.426008128069187,0.6654960160740497,3.1725040907374744,-1.9628005218505855,63.316601698594845,-3.572988463592388,1.2535040373317126,8,-0.5550003051757848,-0.9550004005432147,-2.5999996662139893,-1.5849995613098145,3.049999237060547,0,0.12952386765252966,1.118810796723897,15.989999771118164,1.8791262227494954,17.069999694824222,1.1476020889345588,15.9399995803833,0.12952386765252966
6026,2023-08-08,16.0,16.059999465942386,15.640000343322756,15.699999809265135,404820.0,0.015873015873015817,-1.0000000000000253,-2.7272829733924637,72.2222248193745,72.25474024278658,-1.5509036732981194,-2.2669576755360747,-2.6414209390283894,-1.3265365555262782,13.879287210988894,0.4199991226196307,0.7266281095114735,1.9970000743865963,-0.6127636430478347,4.606763791821029,0.6921182156693799,3.3018819331038127,-1.7336085769653327,69.59800945623311,2.0844208334598164,1.3048818587172162,8,-0.7850003242492711,-1.2050004005432147,-2.8499996662139893,-1.8349995613098145,3.0100002288818395,1,0.1312500238418579,-1.4444483690373169,15.75,1.118810796723897,15.989999771118164,1.8791262227494954,17.069999694824222,0.1312500238418579
6027,2023-08-09,15.75,16.110000610351562,15.65999984741211,16.0,279363.0,-0.015625,-1.0930253189262078,-0.8333328035146006,70.38216981265307,72.61037254157613,-1.0228158309289377,-1.9225699241492258,-2.366257247061121,-1.1125341858823656,16.14188973335991,0.4500007629394531,0.8618009339565553,1.6245000839233406,-1.0747899716039058,4.323790139450587,0.2748550561597174,2.9741451116869637,-1.0715035043640153,7.006353176861688,-59.51646458185986,1.3496450277636232,8,-0.5300006866455096,-0.9550004005432147,-2.5849997997283936,-1.5849995613098145,4.120000839233398,2,0.1663492596338665,-1.0000000000000253,16.0,-1.4444483690373169,15.75,1.118810796723897,15.989999771118164,0.1663492596338665
6028,2023-08-10,16.0,16.069999694824222,15.640000343322756,15.640000343322756,226520.0,0.015873015873015817,-1.3888875643399974,-1.4399986267089773,74.00950500376709,73.5144261218737,-0.9721562279583686,-2.074139359665221,-2.5883144856138856,-1.4026328690043748,18.408396665728638,0.4299993515014666,1.0281913934639633,1.7445000648498539,-1.0562025575978602,4.545202687297568,0.3441487536259977,3.14485137607371,-0.9670931419268811,26.470569673289233,-43.28402004581348,1.400351311223857,8,-0.7800006866455096,-1.2050004005432147,-2.8324999809265137,-1.8349995613098145,3.6299991607666016,3,0.14312505722045898,-1.0930253189262078,15.75,-1.0000000000000253,16.0,-1.4444483690373169,15.75,0.14312505722045898
6029,2023-08-11,16.190000534057614,16.350000381469727,15.779999732971193,15.869999885559082,300857.0,0.011875033378600852,-1.2799982452426137,0.8888915379867331,73.5483848143073,73.91704630853428,-0.8134543588952923,-2.134961423541448,-2.760161116505497,-1.633631053061496,20.854529814894402,0.5700006484985334,1.1887190716274691,1.7830005645751914,-1.0949306740959805,4.660931803246363,0.3440349452396063,3.2219661839107765,-0.8523007642885592,77.46481143441957,8.077526547242883,1.4389656193355858,8,-0.9700012207031232,-1.3950009346008283,-3.0200004577636683,-2.0800004005432093,3.35000038146973,4,0.12168000298766923,-1.3888875643399974,16.0,-1.0930253189262078,15.75,-1.0000000000000253,16.0,0.12168000298766923
6030,2023-08-14,16.110000610351562,16.290000915527347,16.0,16.15999984741211,195635.0,-0.004941316928171902,-1.1481512878113829,-0.15624729917000874,73.31190070502902,75.55734422358428,-0.38342464914082264,-1.9061772410751612,-2.673523468927721,-1.5936739423452693,23.041471936768783,0.2900009155273473,1.3312533439352041,1.5465005874633793,-1.3450790081023527,4.438080183029111,0.10071078968051239,2.9922903852462444,-0.5101789365240048,66.1972171516301,-4.764301492867304,1.4457897977828658,8,-0.8900012969970721,-1.3050012588500994,-3.015000581741333,-2.070000648498535,3.859998703002926,0,0.1508380020553428,-1.2799982452426137,16.190000534057614,-1.3888875643399974,16.0,-1.0930253189262078,15.75,0.1508380020553428
6031,2023-08-15,15.869999885559082,16.129999160766598,15.789999961853027,16.129999160766598,260682.0,-0.014897623569192553,1.6153857439964285,5.20006485084299,70.21943175370215,74.39546714091,0.23214788608384396,-1.531248205057878,-2.416319451435637,-1.3983124148946153,24.800868639189556,0.33999919891357067,1.494608281292992,1.1709998607635494,-1.6975511685284346,4.0395508900555335,-0.2632756538824417,2.6052753754095406,1.3399991989135707,32.39429998294115,-35.99077828851513,1.4342755146459916,8,0.554999828338623,-1.0350003242492694,-2.7749998569488525,-1.8299999237060547,4.269999504089359,1,0.1846250392331521,-1.1481512878113829,16.110000610351562,-1.2799982452426137,16.190000534057614,-1.3888875643399974,16.0,0.1846250392331521
6032,2023-08-16,15.859999656677244,15.899999618530273,15.739999771118164,15.8100004196167,129071.0,-0.0006301341495873469,1.4615520049297945,-0.1923052940076032,69.43999184570437,72.23693374795651,0.2565899029944969,-1.3892795016139114,-2.3843641494816286,-1.4247606228737428,27.147589944776485,0.15999984741210938,1.647493177763124,1.03199963569641,-1.7996752312725857,3.863674502665406,-0.3838377977880878,2.447837069180908,1.3215994453430167,30.985817117512394,-36.06271918298222,1.4158374334844976,8,0.46000051498413264,-0.8499999046325684,-2.814999580383299,-1.819999694824217,3.9900007247924822,2,0.19861290292515288,1.6153857439964285,15.869999885559082,-1.1481512878113829,16.110000610351562,-1.2799982452426137,16.190000534057614,0.19861290292515288
6033,2023-08-17,16.010000228881836,16.030000686645508,15.699999809265135,15.81999969482422,215700.0,0.009457791642601965,1.8695547612926922,3.8000686655986344,70.26603776907713,71.66877935919358,-0.06658631030425965,-1.3883624242538168,-2.502476838383906,-1.6095897221216138,29.283575587055417,0.33000087738037287,1.871236441503779,1.041000175476075,-1.7273843425479711,3.809384693500121,-0.3431920835359463,2.425192434488098,1.1139348999023397,47.692330264461134,-18.771355857096182,1.3841922590120228,8,-0.014999866485595703,-1.00000047683716,-2.9925003051757812,-2.010000228881836,4.04999923706055,3,0.24109934760576524,1.4615520049297945,15.859999656677244,1.6153857439964285,15.869999885559082,-1.1481512878113829,16.110000610351562,0.24109934760576524
6034,2023-08-18,16.299999237060547,16.5,16.049999237060547,16.049999237060547,386173.0,0.018113616741588512,-2.600006103515625,1.3157857752346658,70.67900575927995,71.56429469809939,-0.3441819071660426,-1.492622419077792,-2.7588173657555526,-1.9175165372484813,31.533381662078668,0.48999977111816406,1.8041259571300508,1.1644992351531975,-1.4961255435585734,3.8251240138649703,-0.16581315420268794,2.494811624509083,0.7384997725524869,74.99991059305421,10.70707656614917,1.3303123893558861,8,-0.22999906539916992,-1.289999485015871,-3.3074991703033447,-2.664999008178711,3.5500011444091797,4,0.2042944834092255,1.8695547612926922,16.010000228881836,1.4615520049297945,15.859999656677244,1.6153857439964285,15.869999885559082,0.2042944834092255
6035,2023-08-21,16.739999771118164,16.75,16.229999542236328,16.229999542236328,372894.0,0.026993899058425086,-1.039216566250416,2.0400009155273438,72.50361285188472,71.59556003504498,-0.7029001985069883,-1.7490024245868572,-3.1432336488474846,-2.3746650242139733,34.35608375691386,0.5200004577636719,1.570214495778675,1.4309998035430915,-1.1692907150706766,4.03129032215686,0.13085454423620746,2.7311450628499756,0.21818928647399716,99.04759742235503,35.818756357627535,1.3001452593068836,8,-0.5449995994567871,-1.730000019073488,-3.7649996280670166,-3.104999542236328,2.6399993896484375,0,0.16726410888249088,-2.600006103515625,16.299999237060547,1.8695547612926922,16.010000228881836,1.4615520049297945,15.859999656677244,0.16726410888249088
6036,2023-08-22,16.969999313354492,17.069999694824222,16.729999542236328,16.75,355785.0,0.01373951883996738,-1.6153834867769779,0.4313710090617719,60.66252117877282,70.51559907572495,-0.8725985083442644,-1.773813480883149,-3.3157645565471014,-2.611068877320733,37.56544192828079,0.3400001525878942,1.4702759931926916,1.4729993820190437,-1.0301949816576368,3.976193745695724,0.22140220018070167,2.724596563857384,-1.2699995040893572,92.7007014727654,31.882969999736098,1.2515971818383405,8,-0.6149992942810023,-1.9599995613098162,-3.9949991703033447,-3.3349990844726562,2.5700016021728516,1,0.17678256460736308,-1.039216566250416,16.739999771118164,-2.600006103515625,16.299999237060547,1.8695547612926922,16.010000228881836,0.17678256460736308
6037,2023-08-23,16.84000015258789,16.979999542236328,16.799999237060547,16.90999984741211,161333.0,-0.007660528345708295,-1.399979655154875,-0.31818142410029215,46.99739495015739,67.51425351421275,-0.6389111737084967,-1.4379449440670236,-3.1308791594814256,-2.49076988781966,40.94823780315053,0.18000030517578125,1.4112846074559595,1.165500211715699,-1.1770620502173372,3.508062473648737,-0.005780919250820915,2.336781342682217,-1.1126003456115736,83.21171084313846,25.79389233370037,1.1712811309665188,8,-0.4550004005432129,-1.7600007057189977,-3.869999885559082,-3.2049999237060547,2.760000228881836,2,0.19596194816859436,-1.6153834867769779,16.969999313354492,-1.039216566250416,16.739999771118164,-2.600006103515625,16.299999237060547,0.19596194816859436
6038,2023-08-24,16.670000076293945,16.950000762939453,16.670000076293945,16.780000686645508,120290.0,-0.010095016315532557,-4.0908933277847135,1.5714441416893732,61.64384053782006,66.19152637238085,-0.40663939173063923,-1.0674977137056274,-2.904579951950451,-2.327086205617533,44.22356638813253,0.2800006866455078,1.3216494433251,0.8335001468658447,-1.2937393416211442,2.960739635352832,-0.23011959737764798,1.8971198911093392,-0.9157482715606697,60.78436872398413,4.674078463123621,1.0636197442434938,8,-0.2850003242492676,-1.5900006294250524,-3.6999998092651367,-3.065000057220459,3.590000152587894,3,0.1907618650642955,-1.399979655154875,16.84000015258789,-1.6153834867769779,16.969999313354492,-1.039216566250416,16.739999771118164,0.1907618650642955
6039,2023-08-25,16.860000610351562,16.950000762939453,16.59000015258789,16.649999618530273,202549.0,0.011397752440793996,-1.1818223853423113,-1.9090893327784713,69.33798407264673,65.74998007989393,-0.5493787930663068,-1.039883488869961,-3.031044218995575,-2.5182109528883743,47.59529059225337,0.3600006103515625,1.2658438183323533,0.8515006542205796,-0.9901721646839121,2.6931734731250696,-0.06933575523166624,1.7723370636728255,-1.0794338478164676,75.00011353263577,18.983398901832892,0.920836409452245,8,-0.47500085830688477,-1.7800011634826696,-3.885000467300415,-3.3500003814697266,3.6399993896484375,4,0.18979826451643866,-4.0908933277847135,16.670000076293945,-1.399979655154875,16.84000015258789,-1.6153834867769779,16.969999313354492,0.18979826451643866
6040,2023-08-28,17.25,17.350000381469727,16.920000076293945,16.920000076293945,179716.0,0.023131635559312524,-1.6060630581163482,1.5714207863688794,70.76411802241549,65.81050077641763,-0.8500558790178445,-1.2058111906033062,-3.3584354991213896,-2.901010623217788,50.806367238531834,0.48999977111816406,1.1732304782866159,1.060000038146974,-0.48159168176279366,2.60159175805674,0.2892041781920902,1.830795898101858,-1.4436445788191232,86.8420590324224,31.198957246414253,0.7707958599548832,8,-0.7249999046325684,-2.0999999046325684,-4.259999752044678,-3.739999771118164,3.049999237060547,0,0.15072465979534644,-1.1818223853423113,16.860000610351562,-4.0908933277847135,16.670000076293945,-1.399979655154875,16.84000015258789,0.15072465979534644
6041,2023-08-29,17.299999237060547,17.479999542236328,17.260000228881836,17.299999237060547,140492.0,0.002898506496263664,-4.500119212245482,0.0,77.5800628407011,66.71495310919504,-0.7553063410357517,-1.019011131906744,-3.339119111696931,-2.945841386307288,54.182162065926164,0.22999954223632812,1.0745064850349202,0.9264993190765374,-0.12915746236415515,1.9821561005172317,0.39867092835618934,1.4543277097968836,-1.4318980174681162,79.77523273955458,17.23717784724198,0.5278283907203469,8,-0.7099995613098145,-1.9899992942810059,-4.222498893737793,-3.789999008178711,3.0400009155273438,1,0.12023121476503995,-1.6060630581163482,17.25,-1.1818223853423113,16.860000610351562,-4.0908933277847135,16.670000076293945,0.12023121476503995
6042,2023-08-30,17.639999389648438,17.75,17.260000228881836,17.34000015258789,224292.0,0.019653188877577055,-1.1304380276317316,100.0,78.2758552651051,67.60493283097593,-0.9121867092240876,-1.2913285169429543,-3.6053907993252245,-3.2751307322722703,54.584570449794775,0.48999977111816406,0.9919774290179539,1.1814994812011719,0.005865113371157804,2.357133849031184,0.5936822972861648,1.769316665116179,-1.6751842706973736,90.517187515415,22.449512875498357,0.5878171839150064,8,-0.7399997711181641,-2.174999237060547,-4.562499046325684,-4.129999160766602,2.579999923706051,2,0.10770984079477186,-4.500119212245482,17.299999237060547,-1.6060630581163482,17.25,-1.1818223853423113,16.860000610351562,0.10770984079477186
6043,2023-08-31,17.75,17.780000686645508,17.510000228881836,17.510000228881836,627529.0,0.006235862480591381,-1.2500059604701619,0.8000012715689889,77.65956799225162,68.38055085686166,-0.8374822544045806,-1.4206084925210831,-3.625002290871727,-3.3723947789141313,54.32612852044553,0.2700004577636719,0.9540013910139393,1.257500076293944,-0.02689798213853578,2.5418981347264253,0.615301047077704,1.8996991055101837,-1.64237009056502,97.47893502675898,29.335883241818223,0.6421990292162405,8,-0.744999885559082,-2.249999523162842,-4.687499761581421,-4.304999828338623,2.6700000762939453,3,0.10422537360392825,-1.1304380276317316,17.639999389648438,-4.500119212245482,17.299999237060547,-1.6060630581163482,17.25,0.10422537360392825
6044,2023-09-01,17.84000015258789,18.0,17.479999542236328,17.700000762939453,327855.0,0.005070431131712239,1.2608760552634635,0.583331346509946,80.56536376104893,69.27630095787991,-0.7666856239634612,-1.4386660949238106,-3.6226710469647294,-3.458266662226059,54.11230498583042,0.5200004577636719,0.9354002240354884,1.255000209808351,-0.13882811627498626,2.6488285358916883,0.5580860467666824,1.9519143728500197,-1.5651331654318597,85.18519826713832,16.102185578492936,0.696914163041669,9,-0.5450000762939453,-2.2250003814697266,-4.707499980926514,-4.394999980926514,2.6800003051757812,4,0.13565022733157894,-1.2500059604701619,17.75,-1.1304380276317316,17.639999389648438,-4.500119212245482,17.299999237060547,0.13565022733157894
6045,2023-09-04,17.790000915527344,17.950000762939453,17.59000015258789,17.770000457763672,141597.0,-0.0028026477933238425,1.117649698751248,0.14286103542234332,86.36367741369148,72.13198498398198,-0.6169603954219269,-1.2943615341306973,-3.4793400913765353,-3.4031106173292436,54.4685218010299,0.3600006103515625,0.9020571954293573,1.1030009269714363,-0.33152227754651875,2.5375241314893895,0.38573932471246053,1.8202625292304138,-1.3081179668300358,71.62173656414235,-2.0153138239876824,0.7172616022589767,9,-0.49500083923339844,-2.1750011444091797,-4.657500743865967,-4.345000743865967,2.9699993133544957,0,0.15233271191725084,1.2608760552634635,17.84000015258789,-1.2500059604701619,17.75,-1.1304380276317316,17.639999389648438,0.15233271191725084
6046,2023-09-05,18.100000381469727,18.1200008392334,17.639999389648438,17.65999984741211,298362.0,0.017425489038160213,1.0,21.999523173755485,88.09528057347661,76.69841671990635,-0.8379297798435879,-1.5167312021908117,-3.7020869913304253,-3.708812707233305,54.84807131165662,0.48000144958496094,0.8554600663517604,1.3080003738403327,-0.2192207669673749,2.8352215146480386,0.5443898034364807,2.071610944244185,-1.4359433866160956,97.6743670268448,17.8721314959312,0.7636105704038533,9,-0.744999885559082,-2.4250001907348633,-4.9225006103515625,-4.65500020980835,3.0,1,0.1215468955372574,1.117649698751248,17.790000915527344,1.2608760552634635,17.84000015258789,-1.2500059604701619,17.75,0.1215468955372574
6047,2023-09-06,18.3700008392334,18.71999931335449,18.170000076293945,18.200000762939453,310906.0,0.01491715204824473,-3.7825719190293836,0.3863633408037731,88.56213224294405,79.68933802047567,-0.9700914614747305,-1.665789578916275,-3.881832753347659,-3.971944086034771,55.35333042915786,0.6199989318847621,0.7599572802287256,1.4470007896423347,-0.1516844168670488,3.0456859961517164,0.6476581863876447,2.2463433928970247,-1.5021117061665983,71.7743113931802,-11.59020183392083,0.7993426032546912,9,-0.715001106262207,-2.39500141143799,-5.182500839233398,-4.950000762939453,2.529998779296875,2,0.10724002304600333,1.0,18.100000381469727,1.117649698751248,17.790000915527344,1.2608760552634635,17.84000015258789,0.10724002304600333
6048,2023-09-07,18.290000915527344,18.440000534057614,18.1299991607666,18.209999084472656,173815.0,-0.004354922158478991,-1.5833267106413118,0.47059879500499274,84.91232884046526,81.41982077245552,-0.7108853816694882,-1.4813833509341698,-3.705166434641516,-3.8846721822922134,55.88973021119514,0.3100013732910121,0.777869621005042,1.2525008201599128,-0.39511822219382253,2.900119862513648,0.4286912989830469,2.0763103413367787,-1.1257741536145147,65.3227034518404,-18.31087958773631,0.8238095211768677,9,-0.470001220703125,-1.1100010871887207,-3.8875012397766113,-4.030001163482666,2.7099990844726562,3,0.10552205036734952,-3.7825719190293836,18.3700008392334,1.0,18.100000381469727,1.117649698751248,17.790000915527344,0.10552205036734952
6049,2023-09-08,18.15999984741211,18.309999465942386,17.799999237060547,18.239999771118164,199900.0,-0.007107767173749502,3.636380187787611,-0.9999761586877742,77.95276832238109,82.21855969467391,-0.4214016783248411,-1.2608732349332676,-3.4793060592505753,-3.748400607715608,55.885457492806445,0.5100002288818395,0.8882622818116133,1.0239997863769545,-0.645685701727782,2.693685274481691,0.18915704232458808,1.858842530429321,-0.746849477268615,50.44248833225041,-29.95077862080658,0.8348427440523679,9,-0.1700000762939453,-0.9800000190734863,-3.222500324249271,-3.365000247955324,2.7800006866455043,4,0.12444935285634906,-1.5833267106413118,18.290000915527344,-3.7825719190293836,18.3700008392334,1.0,18.100000381469727,0.12444935285634906
6050,2023-09-11,18.540000915527344,18.540000915527344,18.229999542236328,18.309999465942386,144783.0,0.020925169124898835,1.6956471261412922,-2.875020861645522,79.18218012032602,82.39657272574334,-0.66958684382044,-1.5278227970427238,-3.762858598855427,-4.124967304994723,55.949424647952114,0.3800010681152344,0.975478994077811,1.2825008392333999,-0.4260278716813488,2.9910295501481503,0.4282364837760255,2.136765194690774,-0.9177547144700888,83.33348050530641,4.31125393764988,0.8542643554573749,9,-0.5500011444091797,-1.3600010871887207,-3.5550012588500977,-3.7450013160705584,2.239999771118164,0,0.10679608654053885,3.636380187787611,18.15999984741211,-1.5833267106413118,18.290000915527344,-3.7825719190293836,18.3700008392334,0.10679608654053885
6051,2023-09-12,18.799999237060547,18.850000381469727,18.399999618530273,18.700000762939453,209545.0,0.014023641245640484,3.4999904632932157,0.4347732342624065,84.75176057766969,83.11611776047275,-0.7760432800735622,-1.6412033973348414,-3.9230105311457244,-4.378068455705456,56.65338033483414,0.4500007629394531,1.0398247453343856,1.3959991931915283,-0.3140630563852902,3.1060614427683486,0.5409680684031173,2.2510303179799394,-1.0021125380357354,95.23799143692223,16.05395859409019,0.8550311247884099,9,-0.6349992752075195,-1.5549988746643066,-3.8049995899200475,-4.0049996376037615,2.1800003051757812,1,0.10425537613626767,1.6956471261412922,18.540000915527344,3.636380187787611,18.15999984741211,-1.5833267106413118,18.290000915527344,0.10425537613626767
6052,2023-09-13,19.01000022888184,20.200000762939453,18.6200008392334,18.86000061035156,577498.0,0.011170265975719573,-4.015879455405827,1.500019073777442,90.90908484631842,84.58828629981348,-0.8619120364581967,-1.6897485847994638,-4.0283439010099364,-4.57604899770234,57.80501744741691,1.5799999237060547,1.0814215908073095,1.4485001564025914,-0.24294335549084067,3.1399436682960236,0.6027784004558754,2.2942219123493075,-1.0227330670169437,50.41667593849455,-29.81029694262388,0.8457217559467163,9,-0.17000007629394887,-1.089999675750736,-4.005000591278083,-4.215000629425054,1.590000152587887,2,0.10994214242104827,3.4999904632932157,18.799999237060547,1.6956471261412922,18.540000915527344,3.636380187787611,18.15999984741211,0.10994214242104827
6053,2023-09-14,19.8700008392334,19.979999542236328,19.170000076293945,19.700000762939453,483286.0,0.04523937927391297,3.153870230986301,1.133336724183917,92.63455585531602,85.92930764362096,-1.5528660433953334,-2.3671029912165977,-4.761531849224401,-5.422738374692738,58.89548879319619,0.9699993133544886,1.1316912271039072,2.115500736236573,0.2936044268076152,3.9373970456655325,1.204552581522094,3.026448890951052,-1.470001220703125,86.25001192092138,5.14038289823749,0.9109481547144795,9,-0.9750003814697266,-1.950000286102295,-4.862501382827761,-5.075001239776613,0.4099998474121094,3,0.05183687648684643,-4.015879455405827,19.01000022888184,3.4999904632932157,18.799999237060547,1.6956471261412922,18.540000915527344,0.05183687648684643
6054,2023-09-15,19.6299991607666,19.850000381469727,19.43000030517578,19.799999237060547,2354677.0,-0.012078594279317456,2.1110844241623634,-1.0,85.20705718372886,85.80079428473621,-1.1535600001508257,-1.965612680958671,-4.3861874932561555,-5.172601978666043,59.632660412256335,0.4400005340576172,1.1551720556728284,1.7089990615844712,-0.1612209222715606,3.579219045440503,0.7738890696564553,2.644109053512487,-1.0099983215332031,71.06592644803494,-8.933647443135783,0.9351099919280156,9,-0.7099990844726562,-1.6799988746643066,-4.622499704360964,-4.834999561309816,0.7100009918212891,4,0.06979118175264842,3.153870230986301,19.8700008392334,-4.015879455405827,19.01000022888184,3.4999904632932157,18.799999237060547,0.06979118175264842
6055,2023-09-18,19.540000915527344,19.82999992370605,19.3799991607666,19.3799991607666,284339.0,-0.004584729958579503,-4.624947846507758,-0.9411863703171807,82.74854355612119,85.20671239391895,-0.881967028964759,-1.7445329711465902,-4.161680916395278,-5.070654070542563,60.16181017623021,0.4500007629394496,1.1815226144399986,1.4790007591247551,-0.43760725291238245,3.3956087711618927,0.5206967531061863,2.437304765143324,-0.6040000915527344,63.333365122456996,-16.00495027160386,0.9583040060185687,9,-0.5400009155273438,-1.5900006294250488,-4.532501459121706,-4.745001316070558,0.8799991607666016,0,0.07164787886052593,2.1110844241623634,19.6299991607666,3.153870230986301,19.8700008392334,-4.015879455405827,19.01000022888184,0.07164787886052593
6056,2023-09-19,19.96999931335449,20.020000457763672,19.540000915527344,19.540000915527344,240340.0,0.02200605822313184,-1.2325643288991008,2.687460512355885,83.19087993974733,84.60990658245265,-1.1385401867019667,-2.0430008487445726,-4.447466835183768,-5.473147673276262,60.52001814213318,0.4799995422363281,1.2097836996976952,1.7589991569519015,-0.2646806457205102,3.782678959624313,0.7471592556156956,2.7708390582881073,-0.7811985015869105,85.44294552587876,7.208093263775467,1.0118399013362052,9,-0.9699993133544886,-2.0199990272521937,-4.957499980926512,-5.174999713897703,-0.6399993896484375,1,0.04056091142423579,-4.624947846507758,19.540000915527344,2.1110844241623634,19.6299991607666,3.153870230986301,19.8700008392334,0.04056091142423579
6057,2023-09-20,20.13999938964844,20.200000762939453,19.790000915527344,19.93000030517578,265454.0,0.00851277326686084,1.484833772599066,0.4883717835550572,83.47338366882015,84.4500237856032,-1.1522316255582012,-2.0586449210101136,-4.492161722019787,-5.6134171425908335,60.931559107105805,0.4099998474121094,1.2444362419096429,1.7639992713928265,-0.3260511946792555,3.8540497374649085,0.7189740383567873,2.8090245044288658,-0.7600002288818395,94.1746278357907,17.615010698057745,1.0450252330360408,9,-1.139999389648441,-2.189999103546146,-4.509999752044681,-5.344999790191656,-0.5799999237060547,2,0.04170805253448173,-1.2325643288991008,19.96999931335449,-4.624947846507758,19.540000915527344,2.1110844241623634,19.6299991607666,0.04170805253448173
6058,2023-09-21,19.850000381469727,20.07999992370605,19.43000030517578,20.040000915527344,343619.0,-0.014399156751105369,3.8148378391744258,-0.904768392370557,76.657838219335,84.30614266304252,-0.6902641822168043,-1.6002381190204034,-4.080867590296624,-5.2928366354483405,61.37707034827839,0.7099990844726598,1.2384620278701455,1.3150002479553216,-0.71146141045039,3.341461906361033,0.30176941875246754,2.3282310771581756,0.35000038146972656,57.317110046823,-17.401612276464768,1.013230829202855,9,-0.6350002288818359,-1.9000000953674316,-4.185000419616699,-5.055000782012941,-0.1400012969970703,3,0.037783374588755025,1.484833772599066,20.13999938964844,-1.2325643288991008,19.96999931335449,-4.624947846507758,19.540000915527344,0.037783374588755025
6059,2023-09-22,20.059999465942386,20.21999931335449,19.790000915527344,19.809999465942386,232662.0,0.010579298762568135,-1.9655358387812922,-1.3157857752346533,78.88040045601663,84.27261158923037,-0.6731993344868776,-1.64241687573125,-4.1568934071412365,-5.473277358467302,62.113523103454085,0.4299983978271449,1.2167748709718786,1.3649993896484425,-0.609261163689581,3.339259942986466,0.37786911297942893,2.352129666317456,-0.6299991607666051,80.95240257764573,5.600608183577378,0.9871302766690118,9,-0.7500000000000036,-1.9250001907348668,-4.557499408721927,-5.264999866485601,-0.09000015258789773,4,0.010967159848465524,3.8148378391744258,19.850000381469727,1.484833772599066,20.13999938964844,-1.2325643288991008,19.96999931335449,0.010967159848465524
6060,2023-09-25,19.850000381469727,20.059999465942386,19.670000076293945,20.0,182371.0,-0.010468548856603643,1.8888998777876966,-0.5999984741210938,72.84596483504654,82.94974539560558,-0.28813554734568925,-1.293988485806203,-3.806796188557275,-5.2375150562918975,62.423637924497,0.38999938964844105,1.2261196557181329,1.0250002861022942,-0.8901524693553533,2.9401530415599417,0.06742390837347045,1.982576663831118,-0.4200000762939453,53.164633366088495,-18.563619270817853,0.9575763777288239,9,-0.43000030517578125,-1.6250009536743164,-4.310000419616699,-5.055000782012941,-0.20000076293945312,0,0.02468512653408239,-1.9655358387812922,20.059999465942386,3.8148378391744258,19.850000381469727,1.484833772599066,20.13999938964844,0.02468512653408239
6061,2023-09-26,19.3799991607666,19.75,19.290000915527344,19.71999931335449,285437.0,-0.02367764290533103,1.2999866486105018,2.2666734483679174,62.53100034076706,79.79662489498875,0.30484888027562107,-0.6958454382146826,-3.205072604592104,-4.737835230155856,62.291621271377096,0.5599994659423828,1.278475502059159,0.4509990692138679,-1.3371593027388826,2.2391574411666184,-0.4430801167625056,1.3450782551902414,0.8400001525878871,9.677247342525575,-59.48215682083335,0.894079185976375,9,0.3150005340576172,-0.9749994277954102,-3.777499198913574,-4.584999561309816,0.3900012969970703,1,0.053663620256122035,1.8888998777876966,19.850000381469727,-1.9655358387812922,20.059999465942386,3.8148378391744258,19.850000381469727,0.053663620256122035
6062,2023-09-27,19.540000915527344,19.649999618530273,19.239999771118164,19.270000457763672,163422.0,0.008256024854978117,-1.484833772599066,-0.7941186370317264,65.20681039379545,76.74909762148648,0.2547205518832918,-0.7443696770216093,-3.2326454787795704,-4.864850942860016,61.896880907423046,0.4099998474121094,1.3061055444955265,0.5160007476806641,-1.1835021599892777,2.215503655350606,-0.3337507061543086,1.3657522015156367,0.6613984298706015,30.61237597362419,-37.419959116054365,0.8497514538349712,9,0.18999862670898438,-1.1350011825561523,-3.8575010299682617,-4.745001316070558,0.07999992370605469,2,-0.01074723551596235,1.2999866486105018,19.3799991607666,1.8888998777876966,19.850000381469727,-1.9655358387812922,20.059999465942386,-0.01074723551596235
6063,2023-09-28,19.600000381469727,19.670000076293945,19.229999542236328,19.56999969482422,180717.0,0.003070596884911403,4.176474548126873,0.11111346585851736,67.82179316309765,74.8174016191941,0.1703029901480413,-0.6942605325155071,-3.1538870506535943,-4.893895008465471,61.46548933129152,0.4400005340576172,1.2982013074676502,0.48350019454955984,-1.1228718460206437,2.0898722351197634,-0.31968582573554016,1.2866862148346598,0.562942980957029,37.37383078538483,-31.52511808845197,0.8031860202851013,9,0.1249990463256836,-1.1950006484985352,-3.8675007820129412,-4.805000782012941,0.1700000762939453,3,-0.0020408629973883707,-1.484833772599066,19.540000915527344,1.2999866486105018,19.3799991607666,1.8888998777876966,19.850000381469727,-0.0020408629973883707
6064,2023-09-29,20.26000022888184,20.26000022888184,19.71999931335449,19.780000686645508,431571.0,0.033673460947281075,1.250005960470158,15.999618539004505,69.90740965586906,73.39060896361053,-0.4368753241157819,-1.2265500700311058,-3.6575065404124203,-5.51910667357099,61.05268848261501,0.6599998474121129,1.272271691131646,1.0225000381469762,-0.5430748769561013,2.5880749532500538,0.23971258059543743,1.805287495698515,-1.0300006866455114,100.0,31.56674510417608,0.7827874575515394,9,-0.5150003433227575,-1.8350000381469762,-4.527500629425054,-5.465000629425054,-0.20000076293945312,4,-0.027147144037299897,4.176474548126873,19.600000381469727,-1.484833772599066,19.540000915527344,1.2999866486105018,19.3799991607666,-0.027147144037299897
6065,2023-10-02,20.5,20.65999984741211,20.059999465942386,20.479999542236328,346994.0,0.01184599054327884,2.529412424687791,0.04166766007836001,69.76745423914956,71.89911721909967,-0.5882380308057975,-1.3208335355150211,-3.7447842938342184,-5.720493767762811,60.73822018924287,0.600000381469723,1.1469759641467476,1.126999855041504,-0.37904513870003953,2.6330448487830473,0.3739773581707304,1.8800223519122774,-1.2700004577636719,88.81120186946802,22.786710935066907,0.7530224968707724,10,-0.5550003051757812,-1.7100000381469727,-4.767500400543215,-5.705000400543215,0.44000053405761363,0,-0.02585369203148835,1.250005960470158,20.26000022888184,4.176474548126873,19.600000381469727,-1.484833772599066,19.540000915527344,-0.02585369203148835
6066,2023-10-03,20.299999237060547,20.63999938964844,20.21999931335449,20.3799991607666,166953.0,-0.009756134777534342,-2.5000039736467303,-3.999904634751097,65.03495695126472,69.8504031393713,-0.3760496723925506,-0.9987711385397944,-3.3893024535763807,-5.480415912751216,60.27592800452077,0.4200000762939524,1.0717285846135098,0.816999149322509,-0.6172153913168898,2.251213689961908,0.09989187900280783,1.5341064196422103,-1.0127996826171888,74.82513751580565,6.544372941163829,0.7171072703196997,10,-0.3549995422363281,-1.3399991989135742,-4.462499141693115,-5.434998989105225,0.0,1,-0.03201968684528844,2.529412424687791,20.5,1.250005960470158,20.26000022888184,4.176474548126873,19.600000381469727,-0.03201968684528844
6067,2023-10-04,20.34000015258789,20.5,19.920000076293945,20.0,285883.0,0.0019704885236802028,-1.3199996948242188,-4.250005960470162,56.772325740032144,67.64090175278209,-0.42990621613811797,-0.9313691609728174,-3.2727308258801386,-5.479540602365473,59.10640501852684,0.5799999237060547,1.0132844300260508,0.7585000991821289,-0.6235084181967672,2.140508616561025,0.06749584049268265,1.4495043578715752,-0.997888586425784,77.62240373893604,11.134839797015502,0.6910042586894477,10,-0.3950004577636719,-1.380000114440918,-4.390000343322754,-5.410000324249268,0.07999992370605469,2,-0.02802358360610424,-2.5000039736467303,20.299999237060547,2.529412424687791,20.5,1.250005960470158,20.26000022888184,-0.02802358360610424
6068,2023-10-05,20.21999931335449,20.239999771118164,19.739999771118164,20.18000030517578,218730.0,-0.00589974623073608,11.500011920940324,0.11764408890483534,58.80597643768594,65.41041019518978,-0.2815048411573038,-0.694996923015406,-2.99883699701844,-5.32150109408539,57.844679257538914,0.6000003814697266,0.9130531432588462,0.5419993400573695,-0.7250500642090003,1.8090487443237393,-0.09152536207581718,1.1755240421905562,-0.8251722159423807,53.19145914116584,-12.1916477091954,0.6335247021331851,10,-0.2749996185302699,-1.1499996185302699,-4.037499427795407,-5.15499925613403,-1.279998779296875,3,-0.029673516048282722,-1.3199996948242188,20.34000015258789,-2.5000039736467303,20.299999237060547,2.529412424687791,20.5,-0.029673516048282722
6069,2023-10-06,20.420000076293945,20.600000381469727,20.100000381469727,20.15999984741211,275725.0,0.00989123490263255,-1.6315847592468968,6.500166897144252,62.71674723282924,64.2849415727212,-0.4750229789814675,-0.7557506312643021,-3.039125417328325,-5.48223335227366,57.68036182501427,0.5,0.797039987198211,0.629000091552733,-0.45839923324683696,1.7163994163523029,0.085300429152948,1.172699753952518,-0.9745660688818383,73.91307052006344,7.929031655270393,0.5436996623997846,10,-0.47500038146972656,-1.3500003814697266,-4.167499780654907,-5.339999675750732,-0.6200008392333984,4,-0.03183151890801772,11.500011920940324,20.21999931335449,-1.3199996948242188,20.34000015258789,-2.5000039736467303,20.299999237060547,-0.03183151890801772
6070,2023-10-09,20.520000457763672,20.6200008392334,20.07999992370605,20.280000686645508,246879.0,0.004897178310288908,1.4545466367849238,0.9230752301654257,58.785952421142156,63.868825137207324,-0.5252218691014399,-0.7376272664867898,-2.98140609854482,-5.537514272657779,57.293109188133904,0.5400009155273473,0.7259297952607717,0.6300004959106431,-0.3310296798694381,1.5910306716907243,0.1494854080206025,1.1105155838006837,-1.025983816751566,86.66677969478135,22.188100209468985,0.48051508789004127,10,-0.5750007629394531,-1.3950004577636719,-4.065000534057617,-5.330000400543213,-0.5200004577636719,0,-0.022417201830385203,-1.6315847592468968,20.420000076293945,11.500011920940324,20.21999931335449,-1.3199996948242188,20.34000015258789,-0.022417201830385203
6071,2023-10-10,20.76000022888184,20.899999618530273,20.440000534057614,20.440000534057614,150287.0,0.011695895017749036,-1.8749970197648773,1.333333333333363,59.68750502913764,63.25556898557868,-0.613386588865211,-0.8677498021630647,-3.057967899134699,-5.73365941142915,56.74072702280269,0.4599990844726598,0.627183373318676,0.7720002174377463,-0.11814689450732274,1.6621473293828153,0.32692666146521177,1.2170737734102808,-1.2193442596137345,87.93108551171241,26.08477863663542,0.44507355597253423,10,-0.6950006484985387,-1.490000724792484,-4.305000305175785,-5.5700001716613805,-1.1499996185302805,1,0.008670534835801824,1.4545466367849238,20.520000457763672,-1.6315847592468968,20.420000076293945,11.500011920940324,20.21999931335449,0.008670534835801824
6072,2023-10-11,21.100000381469727,21.440000534057614,20.8799991607666,21.18000030517578,393428.0,0.016377656495151216,-1.1538416394320392,-0.24999999999999445,69.23074665862248,63.41211937397033,-0.7921306540635307,-1.099516971812676,-3.301679093336091,-6.026424590856967,55.532261479594716,0.6800003051757741,0.5843811840648314,1.0075003623962395,0.11009179492053178,1.9049089298719473,0.5587960786583857,1.4562046461340934,-1.4777837932458908,80.00000000000017,16.85453629224378,0.4487042837378538,10,-0.5200004577636754,-1.4800004959106445,-4.585000038146973,-5.849999904632568,-1.7700004577636754,2,-0.03791474549506413,-1.8749970197648773,20.76000022888184,1.4545466367849238,20.520000457763672,-1.6315847592468968,20.420000076293945,-0.03791474549506413
6073,2023-10-12,20.899999618530273,21.36000061035156,20.81999969482422,21.15999984741211,228296.0,-0.009478708972683103,-1.5714324639760777,3.250005960470162,62.96294334006782,62.64051200554796,-0.4339688256981411,-0.8626218690730738,-3.0421569831466186,-5.77827560492457,54.20353183079829,0.5400009155273402,0.623265957191272,0.7559996604919448,-0.20370204694527416,1.7157013679291637,0.2761488067733353,1.2358505142105543,-1.1323603146397367,60.29406814841436,-0.5741960586697061,0.4798508537186099,10,-0.3099994659423828,-1.2799997329711914,-4.085000038146973,-5.34999990463257,-1.2099990844726598,3,-0.022966485693653005,-1.1538416394320392,21.100000381469727,-1.8749970197648773,20.76000022888184,1.4545466367849238,20.520000457763672,-0.022966485693653005
6074,2023-10-13,21.0,21.280000686645508,20.8799991607666,21.040000915527344,160779.0,0.0047847073346865,-1.8571272870941813,0.15384953966914866,68.37056108225039,62.48530165478139,-0.4670797829028466,-0.9009129802647848,-3.0454298506283024,-5.827141399772735,52.80299598071232,0.40000152587890625,0.646080657723747,0.7875000000000014,-0.21245517075754705,1.78745517075755,0.28752241462122896,1.2874775853787739,-1.0985717976960956,67.64703407420731,5.564542218767272,0.499977585378774,10,-0.4099998474121094,-1.380000114440918,-3.500000238418579,-5.450000286102297,-1.0599994659423864,4,-0.09809521266392318,-1.5714324639760777,20.899999618530273,-1.1538416394320392,21.100000381469727,-1.8749970197648773,20.76000022888184,-0.09809521266392318
6075,2023-10-16,20.940000534057614,21.07999992370605,20.76000022888184,20.979999542236328,141264.0,-0.0028571174258279486,1.6666666666666865,0.9999523173756372,78.67644274528651,64.0010222985616,-0.377836068470522,-0.7701366050667495,-2.8796686642486193,-5.713282356166772,51.3533161249119,0.31999969482421164,0.6589637606362437,0.6575005531311007,-0.34024176077839385,1.6552428670405952,0.15862939617635163,1.1563717100858497,-0.9154865452134118,50.0,-17.93845408997933,0.49887115695474815,10,-0.350000381469723,-1.105000495910641,-3.35500073432922,-5.39000082015991,-1.3600006103515625,0,-0.054441321295237044,-1.8571272870941813,21.0,-1.5714324639760777,20.899999618530273,-1.1538416394320392,21.100000381469727,-0.054441321295237044
6076,2023-10-17,20.780000686645508,21.040000915527344,20.780000686645508,21.0,100623.0,-0.007640871219266487,-1.3636458215929879,5.500119212244993,72.79408722603803,65.7812180192289,-0.15934439910863318,-0.5758670698704229,-2.621645211312991,-5.495655082233322,49.71971497296634,0.26000022888183594,0.6052226288693205,0.45700063705444194,-0.55301461736995,1.4670158914788338,-0.04800699015775223,0.9620082642666361,-0.6422477741842343,2.941242468780713,-66.83870149824256,0.5050076272121954,10,-0.1900005340576172,-0.8600006103515625,-3.1950008869171143,-5.2300009727478045,-0.7000007629394567,1,-0.03753612419978325,1.6666666666666865,20.940000534057614,-1.8571272870941813,21.0,-1.5714324639760777,20.899999618530273,-0.03753612419978325
6077,2023-10-18,20.979999542236328,21.13999938964844,20.799999237060547,20.799999237060547,128704.0,0.009624583685377441,-2.777773068283005,-0.8181857589970782,74.12583821563018,67.48342488344494,-0.289451075834009,-0.7480621002009897,-2.7112159425295452,-5.633085040772023,47.93924319374556,0.35999870300293324,0.539212435872173,0.6149994850158684,-0.4321520845978952,1.662151054629632,0.09142370020898483,1.138575269822752,-0.7380668200473472,36.66652891379727,-35.67535752786812,0.5235757848068825,10,-0.21999931335449574,-0.9499988555908203,-3.2749993801116943,-5.364999294281006,-0.9899997711181641,2,-0.06530023650032624,-1.3636458215929879,20.780000686645508,1.6666666666666865,20.940000534057614,-1.8571272870941813,21.0,-0.06530023650032624
6078,2023-10-19,20.600000381469727,20.920000076293945,20.540000915527344,20.920000076293945,108837.0,-0.018112448477493936,1.374997019764919,-1.7777730682829653,56.58914556756142,66.80258025397073,0.16776181862523032,-0.32569229366757213,-2.2309869724042883,-5.192410798018221,46.83402550508496,0.4399986267089844,0.5042665255056917,0.197500324249269,-0.8254341473527589,1.2204347958512969,-0.31396691155174494,0.7089675600502829,-0.26222223433125436,8.108038445974334,-58.226370766225344,0.5114672358010143,10,0.15999984741210582,-0.2950000762939453,-2.2200000286102295,-4.309999942779541,-0.20000076293945312,3,-0.06165050651678994,-2.777773068283005,20.979999542236328,-1.3636458215929879,20.780000686645508,1.6666666666666865,20.940000534057614,-0.06165050651678994
6079,2023-10-20,20.280000686645508,20.600000381469727,20.239999771118164,20.3799991607666,200958.0,-0.015533965480508782,-3.0,0.3124955296473786,45.86467728901405,65.36688301706761,0.5205562181713113,0.012263159858846961,-1.8185345933149648,-4.819208011888858,45.28520909902986,0.3600006103515625,0.5105581462635627,-0.13349943161010813,-1.1456004611594608,0.8786015979392445,-0.6395499463847827,0.3725510831645664,1.1599998474121058,4.444548053549878,-56.60753986429478,0.5060505147746761,10,0.5599994659423828,0.054999351501464844,-1.8725001811981201,-3.9900002479553223,0.17999839782714844,4,-0.029092708708654658,1.374997019764919,20.600000381469727,-2.777773068283005,20.979999542236328,-1.3636458215929879,20.780000686645508,-0.029092708708654658
6080,2023-10-23,20.34000015258789,20.3799991607666,20.059999465942386,20.21999931335449,257267.0,0.002958553447283352,2.200015258876339,-1.2000267032883547,50.79366881470413,64.37867899324166,0.48314659520228886,-0.0096387211292992,-1.780898970655464,-4.8305441820423205,43.83312025275477,0.3199996948242152,0.5221582093014341,-0.09799995422363139,-1.075808529761833,0.8798086213145702,-0.5869042419927304,0.3909043335454676,1.076000366210934,25.92599133569129,-32.004844029041806,0.48890428776910044,10,0.4099998474121094,-0.005000114440917969,-1.9049999713897705,-4.049999713897705,-0.05999946594238281,0,-0.019665664480311484,-3.0,20.280000686645508,1.374997019764919,20.600000381469727,-2.777773068283005,20.979999542236328,-0.019665664480311484
6081,2023-10-24,20.420000076293945,20.65999984741211,19.96999931335449,20.399999618530273,348292.0,0.003933132896062341,1.760002136230483,0.16666931574345847,51.56249883584654,62.41554034626655,0.3909592693663875,-0.008147188130067207,-1.7525840512040745,-4.854375046375878,43.462078650150346,0.6900005340576207,0.5046396742247765,-0.07000007629394389,-0.9121025270473311,0.7721023744594433,-0.4910513016706375,0.3510511490827497,0.9417604003906206,38.46160116201547,-16.277023739098738,0.42105122537669376,10,0.24499988555907848,-0.08500003814697266,-1.9449999332427979,-4.12999963760376,-0.12000083923339844,1,-0.04113614835697621,2.200015258876339,20.34000015258789,-3.0,20.280000686645508,1.374997019764919,20.600000381469727,-0.04113614835697621
6082,2023-10-25,19.32999992370605,20.440000534057614,19.06999969482422,20.420000076293945,397552.0,-0.0533790474297452,1.4247779544464902,-54.49876025176444,37.39377199125107,59.57452130750914,1.344912989361088,1.1228844178003072,-0.5643793484478188,-3.7117385016679982,42.53112224043024,1.3700008392333949,0.47265560108006355,-1.1495001792907757,-2.0450206704836518,-0.2539796880978997,-1.5972604248872138,-0.7017399336943377,1.9482548831787092,14.054063528099173,-39.19154575741617,0.4477602455964387,10,0.8450002670288121,0.9250001907348668,-0.8549997806549037,-3.029999732971188,1.2299995422363352,2,0.03879979322090987,1.760002136230483,20.420000076293945,2.200015258876339,20.34000015258789,-3.0,20.280000686645508,0.03879979322090987
6083,2023-10-26,19.559999465942386,19.75,19.07999992370605,19.100000381469727,254354.0,0.011898579572898305,-1.6800003051757573,-0.42201744961275767,37.92133145884419,56.19127357157512,1.011181634809045,0.9378168090955583,-0.6963126672647952,-3.8833977133514956,41.52768069110028,0.6700000762939489,0.41975463741553654,-0.917500591278074,-1.8214308600034528,-0.013570322552695302,-1.3694657256407652,-0.4655354569153829,1.5415949319775315,30.817592710330377,-18.995237319738063,0.4519651343626897,10,0.5450000762939418,0.6950006484985316,-1.084999322891239,-3.2299990653991735,1.3199996948242152,3,0.02198365628406518,1.4247779544464902,19.32999992370605,1.760002136230483,20.420000076293945,2.200015258876339,20.34000015258789,0.02198365628406518
6084,2023-10-27,19.709999084472656,19.96999931335449,19.56999969482422,19.57999992370605,227380.0,0.007668692363281826,-4.3333418104598795,0.28260743369877656,38.781134456045905,51.75846153943727,0.7363913177806545,0.7847334842739144,-0.7538301057585315,-3.9747101890716454,39.99875091536237,0.40999984741210227,0.29820276261015977,-0.740000915527343,-1.7033070291752246,0.2233051981205385,-1.2216539723512838,-0.25834785870340227,1.2290677371996068,40.25153007732559,-4.697128929202755,0.481653056823941,10,0.3950004577636719,0.5450010299682617,-1.1274988651275635,-3.20499849319458,0.25,4,0.035007639071946706,-1.6800003051757573,19.559999465942386,1.4247779544464902,19.32999992370605,1.760002136230483,20.420000076293945,0.035007639071946706
6085,2023-10-30,19.96999931335449,20.020000457763672,19.700000762939453,19.780000686645508,125096.0,0.013191285690452359,1.2068874799400173,1.46153733292245,39.118436456343126,48.01672256502673,0.3624410507128957,0.509092503655669,-0.9306048495177457,-4.165932008670197,38.07079873005582,0.31999969482421875,0.21441290822968284,-0.45350065231323455,-1.4398985968405853,0.5328972922141162,-0.9466996245769117,0.039698319950442595,0.8195421381699326,56.60374416099438,16.386017127190655,0.49319897226367554,10,0.1350002288818395,0.28500080108642933,-1.2474999427795375,-3.454999446868893,0.4500007629394567,0,0.024536794590197752,-4.3333418104598795,19.709999084472656,-1.6800003051757573,19.559999465942386,1.4247779544464902,19.32999992370605,0.024536794590197752
6086,2023-10-31,19.649999618530273,20.1200008392334,19.600000381469727,19.96999931335449,279234.0,-0.016024021323336912,-1.476203451407811,-1.6842210934206163,29.9168691134995,43.10461488701221,0.5646750052347933,0.8199376749928717,-0.5367968718639489,-3.779274455577932,36.038657612997724,0.5200004577636719,0.08711822390589674,-0.7410003662109368,-1.785644317687904,0.3036435852660304,-1.2633223419494186,-0.21867839047245496,1.0019784924581323,42.335734920469285,6.85483056696085,0.5223219757384832,10,0.3450002670288086,0.6050004959106445,-0.8274998664855957,-3.1349997520446777,0.8700008392333984,1,0.03206112368170899,1.2068874799400173,19.96999931335449,-4.3333418104598795,19.709999084472656,-1.6800003051757573,19.559999465942386,0.03206112368170899
6087,2023-11-01,19.770000457763672,19.8700008392334,19.6200008392334,19.68000030517578,107543.0,0.00610691305664135,-1.380962761126249,-0.28125074505877334,33.9943319816181,40.594080044129626,0.28495141990406125,0.6904437869158144,-0.5758823384405005,-3.8323606245400157,34.69430982278691,0.25,-0.06959397436286707,-0.5924995422363288,-1.6734717291777486,0.4884726447050909,-1.132985635707037,-0.05201344876562075,0.7554193799315989,66.34614679235605,32.59927306260352,0.5404860934707091,11,0.09499931335449219,0.4849996566772461,-0.7200007438659668,-3.255000591278076,0.5499992370605469,2,0.026808233031109685,-1.476203451407811,19.649999618530273,1.2068874799400173,19.96999931335449,-4.3333418104598795,19.709999084472656,0.026808233031109685
6088,2023-11-02,19.6200008392334,20.239999771118164,19.520000457763672,19.780000686645508,173622.0,-0.007587233943202487,-2.999989403636672,-1.7777730682829653,30.726247756332214,38.912032318276076,0.31437939237257595,0.8360531585825939,-0.33956160718000916,-3.6145215344886594,33.959299040695136,0.7199993133544922,-0.20961411916315598,-0.7124992370605483,-1.8423224907801696,0.41732401665907304,-1.277410863920359,-0.14758761020073763,0.7889853870321879,13.888955116335133,-14.92660492267995,0.5649116268598112,11,0.24499893188476562,0.6349992752075195,-0.5525012016296387,-3.1050009727478027,-0.10000038146972656,3,0.04791022357294228,-1.380962761126249,19.770000457763672,-1.476203451407811,19.649999618530273,1.2068874799400173,19.96999931335449,0.04791022357294228
6089,2023-11-03,19.770000457763672,19.950000762939453,19.549999237060547,19.729999542236328,180394.0,0.00764524016891599,1.0,-0.2500059604701619,34.05992822748925,37.052727808585544,0.09435029648855675,0.669169029725218,-0.40584257218347375,-3.6932046653006836,32.798504022624655,0.40000152587890625,-0.38213908249302975,-0.5299996376037583,-1.6863097738114199,0.6263104986039032,-1.1081547057075873,0.04815543050007065,0.531866845986606,34.72225533594535,8.231689792408343,0.5781550681038307,11,0.09499931335449219,0.4849996566772461,-0.7050008773803711,-3.185000896453861,-0.29000091552734375,4,0.056145608361229726,-2.999989403636672,19.6200008392334,-1.380962761126249,19.770000457763672,-1.476203451407811,19.649999618530273,0.056145608361229726
6090,2023-11-06,20.059999465942386,20.18000030517578,19.76000022888184,19.979999542236328,203189.0,0.014668639426603125,1.6249873340763787,1.999952317375637,40.5262883151667,35.826482195176666,-0.2676946484517124,0.36147387405071285,-0.6195997852970443,-3.9128299384479597,31.76142097405273,0.42000007629394176,-0.4656047256339697,-0.21700057983398224,-1.3731850915843964,0.9391839319164319,-0.7950928357091911,0.3610916760412266,0.1800003051757777,74.99993377255424,43.649717711073315,0.5780922558752075,11,-0.3049993515014684,0.1950006484985316,-0.9749994277954137,-3.4549994468689,-0.6599998474121129,0,-0.004985064014558449,1.0,19.770000457763672,-2.999989403636672,19.6200008392334,-1.380962761126249,19.770000457763672,-0.004985064014558449
6091,2023-11-07,20.940000534057614,21.5,20.059999465942386,20.13999938964844,419201.0,0.04386844922948696,-1.999998013180575,10.000023841880115,49.55358226232951,37.177572225296494,-1.1914726671950824,-0.5316063287674417,-1.4131732998561297,-4.714230593976058,30.95130399109674,1.4400005340576136,-0.4732424546624969,0.6540004730224567,-0.520669284362274,1.8286702304071873,0.06666559433009311,1.2413353517148202,-1.8700008392333949,71.7171921509694,39.34415640298923,0.5873348786923653,11,-0.6500005722045863,-0.6550006866455043,-1.5725007057189906,-4.135000705718991,-1.6400012969970668,1,-0.02483287700580139,1.6249873340763787,20.059999465942386,1.0,19.770000457763672,-2.999989403636672,19.6200008392334,-0.02483287700580139
6092,2023-11-08,20.299999237060547,20.86000061035156,20.21999931335449,20.799999237060547,232402.0,-0.030563575963436285,1.0645111671691616,-0.6249991059316129,46.835430813339364,38.1680277091293,-0.44634503090075484,0.04784069934346746,-0.7033602694542829,-3.9990315039972977,29.602090434225246,0.720001220703125,-0.5190800991974776,0.05399923324585032,-1.0567029911482848,1.1647014576399854,-0.501351878951219,0.6093503454429197,-1.1813995361328118,39.39388684988778,3.7882600709686756,0.555351112197068,11,0.21000099182128906,-0.0149993896484375,-0.8474993705749512,-3.494999408721924,-0.31999969482421875,2,0.010837498964112235,-1.999998013180575,20.940000534057614,1.6249873340763787,20.059999465942386,1.0,19.770000457763672,0.010837498964112235
6093,2023-11-09,20.420000076293945,20.420000076293945,20.07999992370605,20.299999237060547,163793.0,0.005911371612976168,4.6666295795915715,-0.24000167846679688,51.54184318740579,39.58588423483595,-0.48223830466582385,-0.11590690910807666,-0.7542617793322641,-4.035507449553169,28.217722743065053,0.3400001525878942,-0.5749190880144965,0.19800004959106587,-0.8732434825713575,1.2692435817534893,-0.33762171649014405,0.7336218156722758,-1.253772369384766,44.61541019717086,4.858757864220067,0.5356217660812113,11,0.09000015258789062,-0.13500022888183594,-0.9675002098083496,-3.5199999809265137,-0.7199993133544922,3,-0.004897178310289019,1.0645111671691616,20.299999237060547,-1.999998013180575,20.940000534057614,1.6249873340763787,20.059999465942386,-0.004897178310289019
6094,2023-11-10,18.940000534057614,20.600000381469727,18.940000534057614,20.299999237060547,532597.0,-0.07247794009337427,-1.441178574283579,-11.333243264722274,38.255038711810194,39.489951152110066,0.9801207172994211,1.2667991087760946,0.7761626289378789,-2.480220202985034,25.961129391792685,1.659999847412113,-0.5254488829779547,-1.1789995193481495,-2.328551532814565,-0.02944750588173406,-1.7537755260813555,-0.6042235126149436,2.5599994659423864,0.0,-39.7915621888601,0.574776006733207,11,1.279999732971195,1.279999732971195,0.5674991607666051,-2.0200004577636683,1.1000003814697301,4,0.03062301517167909,4.6666295795915715,20.420000076293945,1.0645111671691616,20.299999237060547,-1.999998013180575,20.940000534057614,0.03062301517167909
6095,2023-11-13,19.799999237060547,19.850000381469727,18.6299991607666,18.989999771118164,416623.0,0.04540647723090063,1.6813161937778636,-0.595588410602062,45.40058708985281,41.21036426059377,0.10445622978677704,0.33414723648175126,-0.020766425001895072,-3.2593256754226587,23.744988571595645,1.220001220703125,-0.47055129158141185,-0.2620007514953606,-1.3516381884582742,0.827636685467553,-0.8068194699768192,0.28281796698609796,1.6488007736206072,40.766541260192184,0.7734220204865139,0.5448187184814569,11,0.2650003433227539,0.2650003433227539,-0.2924995422363281,-2.859999179840088,0.5600013732910121,0,-0.016161601371441514,-1.441178574283579,18.940000534057614,4.6666295795915715,20.420000076293945,1.0645111671691616,20.299999237060547,-0.016161601371441514
6096,2023-11-14,20.0,20.13999938964844,19.540000915527344,19.780000686645508,246092.0,0.010101049022522401,1.4000030517694342,0.2716042696380509,55.72649600516455,43.625049152098924,-0.045456068295560925,0.076644185319509,-0.16406689132494634,-3.382197152349171,21.548950609838652,0.5999984741210973,-0.4212943773128508,-0.022999954223632102,-1.0589455153530842,1.01294560690582,-0.5409727347883582,0.49497282634109396,1.336047976684572,61.434975277185565,17.410538506738455,0.5179727805647254,11,0.06499958038330078,0.06499958038330078,-0.4650001525878906,-3.0550003051757812,2.860000610351559,1,-0.030000019073486373,1.6813161937778636,19.799999237060547,-1.441178574283579,18.940000534057614,4.6666295795915715,20.420000076293945,-0.030000019073486373
6097,2023-11-15,19.61000061035156,20.21999931335449,19.350000381469727,20.07999992370605,243036.0,-0.019499969482422053,1.320003051765564,-2.1363671830973705,50.415982882736735,45.812797499477206,0.35700326574040275,0.37813115910131145,0.27056575179225106,-2.9175112927636384,19.016609081740693,0.8699989318847621,-0.40051584405646423,-0.3444993972778363,-1.2913496460530531,0.6023508514973805,-0.8179245216654465,0.1289257271097739,1.6178054136962956,49.74623565132509,3.883870129635106,0.4734251243876086,11,0.45499897003174183,0.45499897003174183,0.05749893188476918,-2.545001029968258,2.8499984741210973,2,-0.015808330629391798,1.4000030517694342,20.0,1.6813161937778636,19.799999237060547,-1.441178574283579,18.940000534057614,-0.015808330629391798
6098,2023-11-16,19.32999992370605,19.86000061035156,19.31999969482422,19.799999237060547,169171.0,-0.014278463943428132,-1.2040863990408612,1.0000000000000075,46.905544947095905,47.240088246100164,0.6610586354058725,0.588269063886159,0.5954453316914865,-2.5609796782194216,17.09117943123461,0.5400009155273402,-0.3199904938041307,-0.5610000610351591,-1.4958437218946052,0.37384359982428705,-1.028421891464884,-0.09357823060543424,1.793893825810553,35.533011633851075,-10.583073546279394,0.46742183042972385,11,0.7349996566772496,0.7349996566772496,0.7699999809265172,-1.9949998855590785,3.590000152587894,3,0.03362646772352673,1.320003051765564,19.61000061035156,1.4000030517694342,20.0,1.6813161937778636,19.799999237060547,0.03362646772352673
6099,2023-11-17,19.690000534057614,19.799999237060547,19.34000015258789,19.350000381469727,209165.0,0.018623932321389258,-1.5555461365659307,-0.7234056368321603,47.756420641174635,48.04343628232328,0.32242285085640887,0.19162552190657678,0.28962312287465863,-2.842217702929805,15.866753062363282,0.46999931335449574,-0.2562441762647154,-0.17149944305420206,-1.0917802248952704,0.7487813387868663,-0.6316398339747344,0.2886409478663303,1.3341374319089887,66.66674663934793,20.973551925493197,0.4601403909205341,11,0.37499904632568715,0.37499904632568715,0.4149994850158727,-2.355000495910641,3.129999160766605,4,0.0005078836267444764,-1.2040863990408612,19.32999992370605,1.320003051765564,19.61000061035156,1.4000030517694342,20.0,0.0005078836267444764
6100,2023-11-20,19.940000534057614,20.020000457763672,19.729999542236328,19.75,134357.0,0.012696800061918534,-1.5217311982220305,0.5588248493756195,52.350087700912965,48.35415910883255,0.05991123451011049,-0.09473506208599147,0.08557314307481789,-3.0140758578019273,15.147592977626656,0.32999992370605824,-0.1551222317557368,0.09850053787231161,-0.7949910569448626,0.9919921326894858,-0.3482452595362773,0.5452463352809005,0.9883718797009884,68.8890113360134,21.830469038006463,0.44674579740858716,11,-0.1950006484985316,0.12499904632568715,0.1649994850158727,-1.400000095367428,3.1199989318847727,0,0.00501506413196573,-1.5555461365659307,19.690000534057614,-1.2040863990408612,19.32999992370605,1.320003051765564,19.61000061035156,0.00501506413196573
6101,2023-11-21,19.57999992370605,20.07999992370605,19.549999237060547,19.93000030517578,104081.0,-0.018054192613319087,-1.5853581380635204,-1.8421020930583274,48.51793695753276,48.54110423596514,0.23100019970163999,0.20986824415382088,0.4799061195822141,-2.5780318373457085,13.853819453943677,0.5300006866455043,-0.08207527153331284,-0.21950006484985707,-1.076728680791149,0.6377285510914348,-0.6481143728205012,0.20911424312078708,1.2564375599328699,28.888926564926955,-15.08007904667513,0.42861430797064554,11,0.03499984741211293,0.48499965667724965,0.6325001716613805,-1.0399994850158656,3.4600009918212926,1,0.039836603150398275,-1.5217311982220305,19.940000534057614,-1.5555461365659307,19.690000534057614,-1.2040863990408612,19.32999992370605,0.039836603150398275
6102,2023-11-22,20.07999992370605,20.1200008392334,19.420000076293945,19.420000076293945,121607.0,0.02553626159082034,-1.121214923561541,-1.8857117944861044,53.40235901707243,48.74782821703921,-0.3391542133675607,-0.2435496120816083,0.013986393034517874,-2.9981492687728597,14.321950378644017,0.7000007629394531,-0.04429598067856233,0.2429999351501415,-0.5931087429623361,1.079108613262619,-0.1750544039060955,0.6610542742063785,0.6681800270179785,94.99989271179243,45.275107195440654,0.41805433905623846,11,-0.4650001525878871,-0.015000343322750354,0.17500019073486683,-1.5399994850158656,3.5400009155273473,2,0.138446249860962,-1.5853581380635204,19.57999992370605,-1.5217311982220305,19.940000534057614,-1.5555461365659307,19.690000534057614,0.138446249860962
6103,2023-11-23,19.989999771118164,20.15999984741211,19.81999969482422,20.020000457763672,146705.0,-0.004482079329175437,1.1935531505146775,-0.04545559633557809,51.641785266221646,50.23524450086271,-0.3537664163318972,-0.1261510024468251,0.10999903902826347,-2.8230291029187917,14.839516669521153,0.3400001525878906,-0.12119449339495958,0.1314997673034668,-0.6966946935232947,0.9596942281302283,-0.2825974631099122,0.5455969977168458,0.6734529480075686,79.26827566315279,26.503752695141756,0.4140972304133807,11,-0.5650005340576172,0.07499980926513672,0.4050006866455078,-1.4499993324279785,2.7299995422363246,3,0.12356174795575448,-1.121214923561541,20.07999992370605,-1.5853581380635204,19.57999992370605,-1.5217311982220305,19.940000534057614,0.12356174795575448
6104,2023-11-24,20.399999618530273,20.57999992370605,19.8700008392334,20.040000915527344,232214.0,0.02051024772919119,-1.0285721292312453,-11.99968211583699,52.49266845767169,51.02325354173148,-0.5977452791114892,-0.5078447372506147,-0.2813629611663231,-3.140349515302841,15.255030216916806,0.7099990844726527,-0.13044765105622602,0.5069995880126967,-0.3520596380965664,1.3660588141219598,0.07746997495806696,0.9365292010673265,0.1821149582610957,84.48273027127131,33.10440396141194,0.42952961305463105,11,-0.4499998092651367,-0.33500003814697266,0.13250064849853516,-1.859999179840088,2.319999694824215,4,0.1235294365140398,1.1935531505146775,19.989999771118164,-1.121214923561541,20.07999992370605,-1.5853581380635204,19.57999992370605,0.1235294365140398
6105,2023-11-27,20.459999084472656,20.739999771118164,20.34000015258789,20.440000534057614,155230.0,0.002941150346291277,-2.6363715179941565,0.05555172907075687,45.99998919169455,49.94253056245704,-0.619416539673793,-0.5578538952803704,-0.31874175249074455,-3.1076571230001306,15.694770742207847,0.39999961853027344,-0.1781208657537512,0.5424990653991699,-0.3529834132175296,1.4379815440158694,0.09475782609082017,0.9902403047075197,-1.8299999237060547,78.7878218651562,28.74369049746906,0.4477412393083497,11,-0.42999935150146484,-0.39499950408935547,0.1275010108947754,-1.9199986457824707,2.3800010681152344,0,0.11534705356573527,-1.0285721292312453,20.399999618530273,1.1935531505146775,19.989999771118164,-1.121214923561541,20.07999992370605,0.11534705356573527
6106,2023-11-28,20.280000686645508,20.3799991607666,19.899999618530273,20.36000061035156,223085.0,-0.008797576045042499,7.000190739592771,-4.000286123032016,49.81950763542092,49.8762555349775,-0.44200467030156787,-0.34597576091887916,-0.13161014226842838,-2.8341145023820644,15.865625982878154,0.5599994659423828,-0.019688343523686314,0.3310006141662605,-0.5691721566865908,1.2311733850191118,-0.1190857712601634,0.7810869995926844,-1.6078015136718733,65.15157645290871,13.191838602020574,0.45008638542642526,11,-0.2500009536743164,-0.21500110626220703,0.2624993324279785,-1.7100005149841344,2.659999847412106,1,0.13708080301631953,-2.6363715179941565,20.459999084472656,-1.0285721292312453,20.399999618530273,1.1935531505146775,19.989999771118164,0.13708080301631953
6107,2023-11-29,20.299999237060547,20.440000534057614,20.07999992370605,20.440000534057614,181365.0,0.000986121781948901,4.142818217735714,1.750017881410519,48.89705044484376,50.097533923616155,-0.39541615017340703,-0.3417541873265222,-0.14957647304449395,-2.77131854638575,16.08033254009607,0.3600006103515625,0.03510354035960006,0.3244992256164565,-0.5846463476663786,1.2336447988992916,-0.13007356102496104,0.779072012257874,-1.5864440521240226,52.17385895987312,-0.6853557033644435,0.4545727866414183,11,-0.25999927520751953,-0.2349996566772461,0.20000076293945312,-1.7299990653991735,2.9200000762939418,2,0.13497545721403448,7.000190739592771,20.280000686645508,-2.6363715179941565,20.459999084472656,-1.0285721292312453,20.399999618530273,0.13497545721403448
6108,2023-11-30,20.559999465942386,20.6200008392334,20.239999771118164,20.280000686645508,391773.0,0.012807893529728442,-1.1111134658585173,-1.9999727524148934,69.19431193937706,52.479521845638644,-0.5169559698083361,-0.5562400187272161,-0.3951323918006686,-2.947768539763402,15.75727489876965,0.3800010681152344,0.0030287615004809254,0.5374995231628468,-0.3912429235670345,1.466241969892728,0.07312829979790436,1.0018707465277892,-1.8059153892822302,79.31028434876063,18.9482737343007,0.46437122336494097,11,-0.4799995422363317,-0.4949998855590856,-0.34499931335449574,-1.989999294281013,2.600000381469723,3,0.14883275548522756,4.142818217735714,20.299999237060547,7.000190739592771,20.280000686645508,-2.6363715179941565,20.459999084472656,0.14883275548522756
6109,2023-12-01,20.8799991607666,20.8799991607666,20.479999542236328,20.63999938964844,165757.0,0.015564187895738657,2.3333333333333335,0.857145776566734,64.67391839550446,53.84883636725992,-0.7268373667112833,-0.8314462920887635,-0.703441475618849,-3.1776768859375863,15.560370978230647,0.39999961853027344,0.04924286312390436,0.8019992828369134,-0.19347638675726486,1.7974749524310916,0.30426144803982424,1.2997371176340025,-2.086196770217285,100.0,35.624282182687125,0.4977378347970895,12,-0.7299995422363281,-0.8149995803833008,-0.6999993324279785,-2.309998989105228,1.880001068115238,4,0.08812261621376094,-1.1111134658585173,20.559999465942386,4.142818217735714,20.299999237060547,7.000190739592771,20.280000686645508,0.08812261621376094
6110,2023-12-04,19.959999084472656,20.979999542236328,19.86000061035156,20.84000015258789,255630.0,-0.04406130810688058,-1.074075905550741,-3.66667461396027,49.54544390528102,53.96300380589861,0.21936656895123008,0.08503781249002884,0.22456969940500215,-2.16914649974791,14.566733385442737,1.1199989318847692,0.12806385714043955,-0.1130007743835435,-1.1098607138874215,0.8838591651203345,-0.6114307441354825,0.3854291953683955,-1.082748823114649,8.928443704211105,-53.513422286518676,0.4984299697519394,12,0.24000072479248047,0.10500049591064453,0.2200007438659668,-1.3899989128112828,2.5,0,0.1382765709157221,2.3333333333333335,20.8799991607666,-1.1111134658585173,20.559999465942386,4.142818217735714,20.299999237060547,0.1382765709157221
6111,2023-12-05,20.420000076293945,20.440000534057614,19.799999237060547,19.959999084472656,129578.0,0.023046142931896885,1.5599954223807657,-0.5227277653270449,59.06039810255056,54.59167481539619,-0.12175344321295611,-0.4383944756967111,-0.20675790820043716,-2.53991761279822,11.885965614298973,0.6400012969970668,0.19193046591016838,0.37300024032592916,-0.5532730189447719,1.2992734995966302,-0.09013638930942136,0.8361368699612797,-1.4165848580832403,52.542430414120844,-11.030073396974174,0.46313662963535024,12,-0.030000686645507812,-0.35500049591064453,-0.24000024795532227,-1.6750001907348633,1.8600006103515625,1,0.11851126676063917,-1.074075905550741,19.959999084472656,2.3333333333333335,20.8799991607666,-1.1111134658585173,20.559999465942386,0.11851126676063917
6112,2023-12-06,20.520000457763672,20.57999992370605,20.15999984741211,20.34000015258789,116154.0,0.004897178310288908,1.8000076294139764,0.3913041675477769,63.869473300447545,55.95030681919906,-0.17073017940705526,-0.549226990435475,-0.28148983316213716,-2.5511167948237805,9.097620968528766,0.42000007629394176,0.20897509503151923,0.46200056076049734,-0.48197937668244606,1.4059804982034407,-0.009989407960972585,0.9339905294819673,-1.397990180111428,61.01703682151748,-5.850195521729077,0.4719899687214711,12,-0.13000106811523438,-0.4550008773803711,-0.3950004577636719,-1.6850004196166992,1.840000152587887,2,0.11793372428402371,1.5599954223807657,20.420000076293945,-1.074075905550741,19.959999084472656,2.3333333333333335,20.8799991607666,0.11793372428402371
6113,2023-12-07,20.31999969482422,20.68000030517578,20.07999992370605,20.68000030517578,86501.0,-0.009746625656812946,2.3333298012122436,-2.0,57.627110033718104,56.520800327648665,0.09052331289498738,-0.37640037502536217,-0.059957917268050664,-2.2611392539828046,6.561939520128026,0.6000003814697301,0.28342614080467143,0.26699981689453267,-0.6699398645136725,1.2039394983027378,-0.2014700238095699,0.7354696575986353,-1.0865100612969307,44.06782400672421,-21.881900790124817,0.4684698407041024,12,0.06999969482421875,-0.25500011444091797,-0.25999975204467773,-1.3049993515014648,1.8000011444091797,3,0.14271651880334124,1.8000076294139764,20.520000457763672,1.5599954223807657,20.420000076293945,-1.074075905550741,19.959999084472656,0.14271651880334124
6114,2023-12-08,19.520000457763672,20.34000015258789,19.520000457763672,20.299999237060547,169340.0,-0.0393700417852032,-1.1025666105872687,2.1666596024244478,45.51281816155171,56.466670213188344,0.8410083683848875,0.49463934474275106,0.7314433144426147,-1.3713889717815526,6.267954803440771,0.8199996948242188,0.2643805505423238,-0.5619994163513198,-1.38256618943851,0.2585673567358704,-0.9722828028949166,-0.15171602980772292,-0.18172022971384294,0.0,-62.8689683883448,0.41028338654359575,12,0.7299995422363281,0.5449991226196289,0.5399994850158691,-0.505000114440918,3.479999542236328,4,0.1864753741950198,2.3333298012122436,20.31999969482422,1.8000076294139764,20.520000457763672,1.5599954223807657,20.420000076293945,0.1864753741950198
6115,2023-12-11,19.479999542236328,19.6200008392334,19.25,19.5,256636.0,-0.002049227181827984,1.8461369171630624,0.025641652646817167,48.85320629337747,56.35930339740574,0.8128579874636657,0.5369681205460921,0.7544670445569999,-1.245748591811413,6.596923153399412,0.37000083923339844,0.2656515502891814,-0.5860003471374498,-1.4414567335797628,0.2694560393048633,-1.0137285403586063,-0.15827215391629323,1.5,16.083880640015366,-48.9731346545789,0.42772819322115585,12,0.6350002288818359,0.5850000381469727,0.5800004005432129,-0.4649991989135742,3.700000762939453,0,0.1683778626141057,-1.1025666105872687,19.520000457763672,2.3333298012122436,20.31999969482422,1.8000076294139764,20.520000457763672,0.1683778626141057
6116,2023-12-12,19.399999618530273,19.530000686645508,19.1200008392334,19.51000022888184,263872.0,-0.0041067723606769135,4.466609022938813,5.499904634751275,41.370551495042385,55.523025736316704,0.843617844924637,0.6005007528426027,0.8226577527764469,-1.0787469349353778,6.610004613044815,0.4099998474121094,0.2247916770012992,-0.636000251770021,-1.5418034243861065,0.2698029208460646,-1.0889018380780655,-0.1830986654619764,1.5453999328613293,17.948645843140085,-41.53125940504175,0.4529015863080429,12,0.6500005722045898,0.6649999618530273,0.6050004959106445,-0.38499927520751953,4.680000305175778,1,0.15773193433568777,1.8461369171630624,19.479999542236328,-1.1025666105872687,19.520000457763672,2.3333298012122436,20.31999969482422,0.15773193433568777
6117,2023-12-13,19.299999237060547,19.46999931335449,19.270000457763672,19.43000030517578,130041.0,-0.005154658940003776,-1.1052663280261437,1.181821334443019,41.265813494085045,52.41985924239537,0.8793207827889411,0.7126223326392775,0.9081538787898964,-0.8927204295365314,6.929177688637764,0.19999885559081676,0.2235931964542246,-0.7205005645751967,-1.666705573050944,0.22570444390055044,-1.1936030688130685,-0.24739806033732492,1.5723843658447265,11.538362785170115,-43.56143132818275,0.4731025042378732,12,0.7500009536743164,0.505000114440918,0.9875006675720215,-0.08999919891357422,5.200000762939453,2,0.15440422628943207,4.466609022938813,19.399999618530273,1.8461369171630624,19.479999542236328,-1.1025666105872687,19.520000457763672,0.15440422628943207
6118,2023-12-14,19.979999542236328,20.040000915527344,19.270000457763672,19.270000457763672,216236.0,0.03523317782676494,-1.1690181708771665,-5.461486545966724,45.02369496880218,50.23650108387288,0.12113391217432579,0.08834465847952089,0.22512051237468,-1.484102494283995,6.936275039330933,0.7700004577636719,0.22125191042785275,-0.07300024032592844,-0.9622836686152887,0.8162831879634318,-0.5176419544706086,0.3716414738187517,0.8222887501220697,70.4917366419076,18.319326218823576,0.44464171414467996,12,0.07000064849853516,-0.17500019073486328,0.41750049591064453,-0.5999994277954102,4.780000686645511,3,0.1191191753074905,-1.1052663280261437,19.299999237060547,4.466609022938813,19.399999618530273,1.8461369171630624,19.479999542236328,0.1191191753074905
6119,2023-12-15,19.700000762939453,20.100000381469727,19.540000915527344,19.940000534057614,361782.0,-0.014013953238836474,1.0,-0.33802828252436073,41.44145769593932,49.336058171723806,0.24154882949383705,0.3890793435132025,0.49232247618571634,-1.1160543087795922,6.9070902488094905,0.5599994659423828,0.2150328459984543,-0.35349903106689595,-1.2419339267539478,0.5349358646201559,-0.7977164789104236,0.09071841677663173,1.034996031293943,59.18369332933698,9.949250902266748,0.4442174478435265,12,0.19999980926513672,0.10499858856201172,0.6974992752075195,-0.32000064849853516,4.899999618530277,4,0.12284263870926138,-1.1690181708771665,19.979999542236328,-1.1052663280261437,19.299999237060547,4.466609022938813,19.399999618530273,0.12284263870926138
6120,2023-12-18,20.040000915527344,20.059999465942386,19.520000457763672,19.530000686645508,171589.0,0.01725889032590877,-1.0377294663389525,-2.1250029802351125,47.39130705200634,48.039492499441124,-0.09600566381141107,0.060033019638119356,0.13998869256892732,-1.3683275025961024,6.547736078348475,0.5399990081787145,0.08439466139481411,-0.018498897552490234,-0.905368473473775,0.8683706783687946,-0.46193368551313085,0.4249358904081504,0.6303960405060529,93.87760265627615,44.72923582872654,0.44343478796064206,12,-0.1400003433227539,-0.2350015640258789,0.17999935150146484,-0.5500011444091797,4.959999084472656,0,0.1477045383854847,1.0,19.700000762939453,-1.1690181708771665,19.979999542236328,-1.1052663280261437,19.299999237060547,0.1477045383854847
6121,2023-12-19,20.36000061035156,20.399999618530273,19.899999618530273,20.100000381469727,208992.0,0.015968047914422634,1.941191650257774,0.509804141562597,50.61225872047306,46.56646865722173,-0.4754052621413969,-0.20926386700328337,-0.19661759531117085,-1.598008509764167,6.657700602005136,0.5,-0.03850306434143391,0.2625007629394496,-0.6041411949849902,1.1291427208638893,-0.17082021602276853,0.6958217419016677,0.24838050100983722,96.46026213403745,45.72438499741504,0.43332097896221927,12,-0.4600000381469691,-0.31000041961669567,-0.29500102996825817,-0.8700008392333949,3.9799995422363317,1,0.1385068570867558,-1.0377294663389525,20.040000915527344,1.0,19.700000762939453,-1.1690181708771665,19.979999542236328,0.1385068570867558
6122,2023-12-20,22.86000061035156,22.86000061035156,21.059999465942386,21.059999465942386,809019.0,0.12278978020899145,1.0,6.923075230165493,66.10644766532819,47.508617282956195,-2.915126136509169,-2.624894190900651,-2.695477260011433,-4.029119615934103,7.967332327107866,2.5,0.03700370830842559,2.6235007286071728,1.1147711569133811,4.132230300300964,1.869135942760277,3.3778655144540686,-3.7399997711181605,100.0,50.69423306164589,0.7543647858468956,12,-1.8699998855590785,-1.8699998855590785,-2.795001029968258,-3.3150005340576136,1.8999996185302805,2,0.053368297496984685,1.941191650257774,20.36000061035156,-1.0377294663389525,20.040000915527344,1.0,19.700000762939453,0.053368297496984685
6123,2023-12-21,22.459999084472656,22.459999084472656,21.920000076293945,22.459999084472656,280579.0,-0.017497879055076382,1.0,0.0,60.94182298597149,49.222951152336165,-2.435791980896191,-2.1400817206965996,-2.2925123314523006,-3.5798986918118274,9.278581331033786,0.9400005340576136,0.022276813470814005,2.0999992370605476,0.29997584879220796,3.900022625328887,1.199987542926376,3.000010931194719,-3.265198249816894,88.02390695793906,43.26632022194448,0.9000116941341706,12,-1.4699983596801758,-1.4699983596801758,-2.3949995040893555,-2.8899993896484375,1.8600006103515625,3,0.09082818337858556,1.0,22.86000061035156,1.941191650257774,20.36000061035156,-1.0377294663389525,20.040000915527344,0.09082818337858556
6124,2023-12-22,22.920000076293945,23.020000457763672,22.399999618530273,22.399999618530273,315464.0,0.02048089984737822,-1.3846165132230495,100.0,71.89348536435277,51.78298216022231,-2.640455964985332,-2.5313966612733623,-2.74736737434246,-3.9702611976089415,10.111801576489325,0.6200008392333984,-0.00953062348125755,2.4340002059936516,0.300316412678427,4.567683999308876,1.367158309336041,3.500842102651262,-3.6518952461242655,97.1428462437221,45.87635110667532,1.0668418966576123,12,-1.8499994277954102,-1.8499994277954102,-2.8550004959106445,-3.270000457763672,1.2199993133544957,4,0.08027923850187935,1.0,22.459999084472656,1.0,22.86000061035156,1.941191650257774,20.36000061035156,0.08027923850187935
6125,2023-12-27,22.81999969482422,23.1200008392334,22.459999084472656,23.059999465942386,162491.0,-0.004363018374208272,2.666650772205886,-0.4615376150827197,68.74998696149098,54.825141656494374,-2.253870997882572,-2.366876585991154,-2.6413427007427543,-3.7966647317518962,10.769168960773316,0.6600017547607422,0.010582323879383182,2.215999794006347,-0.15901400153419232,4.591013589546886,1.0284928962360773,3.4035066917766166,-3.40181903955078,90.68319780500981,37.943169418153914,1.1875068977702703,12,-1.6249990463256836,-1.6999988555908203,-2.755000114440918,-3.1700000762939453,1.1000003814697266,2,0.07800178398114666,-1.3846165132230495,22.920000076293945,1.0,22.459999084472656,1.0,22.86000061035156,0.07800178398114666
6126,2023-12-28,23.059999465942386,23.059999465942386,22.63999938964844,22.79999923706055,128378.0,0.010517080382459465,2.230766973553901,-1.0833353201567046,69.41894428007102,57.9532672993817,-2.145750647590212,-2.516973691084619,-2.867247091111768,-3.964917456718066,12.300554867451313,0.4200000762939453,0.1742741400668919,2.316999626159671,-0.2920461249975794,4.926045377316921,1.0124767505810475,3.621522501738294,-3.41970959963135,97.08731391789534,43.51908090414574,1.3045228755786242,12,-1.8649988174438512,-1.939998626708988,-3.154999732971195,-3.409999847412113,0.6400012969970632,3,0.08412838590576843,2.666650772205886,22.81999969482422,-1.3846165132230495,22.920000076293945,1.0,22.459999084472656,0.08412838590576843
6127,2023-12-29,23.040000915527344,23.20000076293945,22.81999969482422,23.15999984741211,100368.0,-0.0008672398472766574,2.7999961853173856,-0.46153394710780177,71.38365534333471,60.88215178544087,-1.7203554451761498,-2.404453634304474,-2.8395424759604353,-3.8685679733824365,13.851935051638865,0.3800010681152308,0.3407146882565044,2.1600009918212884,-0.6324098765036155,4.952411860146192,0.7637955576588382,3.5562064259837385,-3.1909283908409662,87.50001862644174,31.378003255830393,1.396205434162452,12,-1.6800003051757812,-1.880000114440918,-3.2000012397766113,-3.1750011444091797,0.8399982452392578,4,0.056423575755348176,2.230766973553901,23.059999465942386,2.666650772205886,22.81999969482422,-1.3846165132230495,22.920000076293945,0.056423575755348176
6128,2024-01-02,23.6200008392334,23.63999938964844,23.10000038146973,23.10000038146973,213644.0,0.02517360679943259,-1.0769174338847807,-4.333375719235753,83.38761820355755,65.54283628628734,-1.9329970554852878,-2.8917112273266135,-3.3926874198187065,-4.372060950336127,15.29898135855504,0.5999984741210973,0.5870809322459678,2.587000846862793,-0.455692799691203,5.629694493416789,1.0656540235857968,4.108347670139789,-3.5028540554867753,98.38721337851466,33.71346351682753,1.5213468232769976,1,-2.0400009155273438,-2.2400007247924805,-3.780001163482666,-3.6700010299682617,-0.020000457763668322,1,0.04826415534053985,2.7999961853173856,23.040000915527344,2.230766973553901,23.059999465942386,2.666650772205886,22.81999969482422,0.04826415534053985
6129,2024-01-03,22.71999931335449,23.70000076293945,22.479999542236328,23.68000030517578,331099.0,-0.03810336553350102,1.4399977874798162,-1.8461541283057818,73.14284920206087,68.40411874740451,-0.6253169081800785,-1.9465966188181447,-2.4654191940322967,-3.4030429958226236,15.998205963677691,1.2200012207031214,0.8476140303932524,1.5949993133544886,-1.53814117952777,4.728139806236747,0.028429066913361112,3.161569559795616,-2.250567269017683,20.967732011726874,-47.792962037639676,1.5665702464411289,1,-0.9199991226196254,-1.3099985122680629,-2.974999904632565,-2.6599988937377894,0.7399997711181676,2,0.07042255412962417,-1.0769174338847807,23.6200008392334,2.7999961853173856,23.040000915527344,2.230766973553901,23.059999465942386,0.07042255412962417
6130,2024-01-04,22.71999931335449,22.8799991607666,22.459999084472656,22.70000076293945,173690.0,0.0,1.4706014350067083,-0.020831801826681717,73.98843022496229,71.0014711367922,-0.2292930983482755,-1.8226717942571753,-2.4395245718887786,-3.332048528093736,17.864677988327347,0.4200000762939453,1.0661221089607338,1.4569993019103968,-1.7031012966518269,4.6170999004726205,-0.12305099737071501,3.0370496011915087,-1.862899022785367,20.967732011726874,-51.98055790647859,1.580050299281112,1,-0.33999919891357067,-1.3099985122680629,-2.71249961853027,-2.654999732971188,0.9600009918212926,3,0.06250000524688826,1.4399977874798162,22.71999931335449,-1.0769174338847807,23.6200008392334,2.7999961853173856,23.040000915527344,0.06250000524688826
6131,2024-01-05,22.84000015258789,22.84000015258789,22.3799991607666,22.71999931335449,190932.0,0.005281727238559686,6.666629579591512,6.000476871721685,75.50432039048411,72.04567921736508,0.044129919432105424,-1.846760852932853,-2.5342815089569157,-3.3758042234477514,19.745299960662173,0.46000099182128906,1.3559754780763065,1.4560001373291023,-1.7531342123523217,4.665134487010526,-0.14856703751160794,3.0605673121698125,-1.64175180533433,34.848517688469755,-43.972967012382284,1.6045671748407115,1,-0.029999732971191406,-1.4299993515014648,-2.7925004959106445,-2.77500057220459,1.3199996948242188,4,0.047285460441806704,1.4706014350067083,22.71999931335449,1.4399977874798162,22.71999931335449,-1.0769174338847807,23.6200008392334,0.047285460441806704
6132,2024-01-08,22.940000534057614,22.940000534057614,22.13999938964844,22.70000076293945,178336.0,0.0043783003853610225,5.6666825612537055,1.9999841055391603,73.2704388369616,73.41552542303064,-0.04842107376690663,-1.8510704069185913,-2.5722161615971295,-3.398044232796881,21.463520694900556,0.8000011444091726,1.619531529988631,1.4350005149841287,-1.819143496115604,4.689144526083862,-0.1920714905657377,3.062072520533995,-1.4415418969217448,51.282079497242684,-27.411912402418146,1.6270720055498669,1,-0.020000457763668322,-1.5299997329711879,-2.8925008773803675,-2.875000953674313,0.34000015258789773,0,0.03312991330377302,6.666629579591512,22.84000015258789,1.4706014350067083,22.71999931335449,1.4399977874798162,22.71999931335449,0.03312991330377302
6133,2024-01-09,23.21999931335449,23.239999771118164,22.399999618530273,22.420000076293945,373361.0,0.012205700644216444,1.0,3.3333333333333184,77.67293362399391,74.05768634076856,-0.23387056835169773,-2.0054914438741065,-2.7930306480039135,-3.6002601035199326,23.20643666168628,0.8400001525878906,1.8753135835206969,1.56999931335449,-1.720062270941213,4.860060897650193,-0.0750314787933597,3.21503010550234,-1.4573556211221899,69.23070339532197,-11.438344078686896,1.6450307921478513,1,-0.2999992370605433,-1.8099985122680629,-3.1674995422363246,-3.154999732971188,0.2600002288818395,1,0.028423766878947765,5.6666825612537055,22.940000534057614,6.666629579591512,22.84000015258789,1.4706014350067083,22.71999931335449,0.028423766878947765
6134,2024-01-10,23.15999984741211,23.34000015258789,23.059999465942386,23.29999923706055,120015.0,-0.002583956404678789,1.5454466638923245,-0.17499940395298902,75.65787822586515,74.82522981458791,-0.15225857362693063,-1.7484543569509796,-2.6781595121646333,-3.466667412813628,24.80853916470418,0.28000068664550426,1.816992311134868,1.3279998779296882,-1.8672967163789878,4.523296472238364,-0.26964841922465155,2.925648175084028,-1.164873306694954,84.99998410543812,5.7538047525767695,1.5976482971543386,1,-0.23999977111816406,-1.7499990463256836,-3.0875000953674316,-3.0950002670288086,0.639999389648441,2,0.018998296068934772,1.0,23.21999931335449,5.6666825612537055,22.940000534057614,6.666629579591512,22.84000015258789,0.018998296068934772
6135,2024-01-11,22.76000022888184,23.21999931335449,22.76000022888184,23.15999984741211,202953.0,-0.01727114081026071,-1.2999976158119406,2.8571525885557603,69.48051083488285,74.83207054290034,0.2663440006222295,-1.1490377631686464,-2.2351867861504147,-3.0016789687998333,25.884033116792487,0.45999908447264914,1.8245121176177292,0.7640002250671429,-2.2548346771692565,3.7828351273035423,-0.7454172260510568,2.2734176761853426,-0.5602887814980093,51.66670375397777,-24.35267907246144,1.5094174511181992,1,0.15999984741210582,-1.3499994277954137,-2.6525006294250524,-2.6950006484985387,0.45999908447264914,3,0.030755661184156624,1.5454466638923245,23.15999984741211,1.0,23.21999931335449,5.6666825612537055,22.940000534057614,0.030755661184156624
6136,2024-01-12,22.459999084472656,22.86000061035156,22.420000076293945,22.70000076293945,118320.0,-0.01318106948120723,-1.7500059604701397,0.6000047683761259,44.94947938090211,71.89493988040783,0.5277870849406021,-0.6408938615653206,-1.8844964364677423,-2.641446148431516,26.610819012725273,0.44000053405761363,1.7037943436813379,0.31099910736083913,-2.4532987325954956,3.075296947317174,-1.0711498126173282,1.6931480273390065,-0.08025291922215061,26.66662428116822,-44.405966284405594,1.3821489199781671,1,0.46000099182128906,-1.0499982833862305,-2.3274993896484375,-2.3949995040893555,0.8000011444091832,4,0.05431884552241817,-1.2999976158119406,22.76000022888184,1.5454466638923245,23.15999984741211,1.0,23.21999931335449,0.05431884552241817
6137,2024-01-15,22.280000686645508,22.520000457763672,22.18000030517578,22.3799991607666,93880.0,-0.008014176543381435,-1.2666734483679412,0.4166573948978843,47.59360415985623,67.91782720888547,0.6578188935711466,-0.23841810881933156,-1.6587239064569488,-2.3995755567432973,27.23301443801695,0.3400001525878906,1.6160011011291289,-0.01799936294555593,-2.4351622340143315,2.3991635081232197,-1.2265807984799437,1.1905820725888319,1.4200000762939418,8.620723674474739,-57.81639299801942,1.2085814355343882,1,0.6399993896484375,-0.869999885559082,-2.0525012016296387,-2.215001106262207,1.0999984741210938,0,0.08438057014484124,-1.7500059604701397,22.459999084472656,-1.2999976158119406,22.76000022888184,1.5454466638923245,23.15999984741211,0.08438057014484124
6138,2024-01-16,22.36000061035156,22.440000534057614,22.020000457763672,22.1200008392334,123355.0,0.0035906607379057043,1.1000023841880844,-2.400034332799232,41.666671397195806,64.420474119456,0.42498354769497837,-0.13805003134287475,-1.6862406525628124,-2.413895535701407,28.878168653985615,0.42000007629394176,1.4979683726855342,-0.056999492645267935,-2.214005707568134,2.100006722277598,-1.135502600106701,1.0215036148161651,1.3096001434326183,25.75759327225936,-35.27547282217331,1.0785031074614333,1,0.3199996948242223,-0.9499998092651332,-2.13250112533569,-2.295001029968258,0.639999389648441,1,0.04114490389897574,-1.2666734483679412,22.280000686645508,-1.7500059604701397,22.459999084472656,-1.2999976158119406,22.76000022888184,0.04114490389897574
6139,2024-01-17,22.1200008392334,22.21999931335449,21.920000076293945,22.059999465942386,141405.0,-0.010733442064713161,1.3077013366198986,0.2500059604701508,40.00001089914098,60.643983083253644,0.6380174591970658,0.30835545401529885,-1.4003001085911215,-2.111978377809514,30.658311387122676,0.44000053405761363,1.3567991839787688,-0.417999267578125,-2.1659913929136465,1.3299928577573965,-1.2919953302458858,0.45599679508963575,1.483615902709957,15.384683101174677,-40.1670841583817,0.8739960626677613,1,0.5099992752075195,-0.7100000381469727,-1.8925013542175293,-2.0550012588500977,1.0599994659423828,2,0.06148276000924713,1.1000023841880844,22.36000061035156,-1.2666734483679412,22.280000686645508,-1.7500059604701397,22.459999084472656,0.06148276000924713
6140,2024-01-18,23.0,23.07999992370605,22.13999938964844,22.280000686645508,224511.0,0.039782962358924534,1.1363668875291804,11.999713904254001,49.27536832813415,57.72965507632586,-0.22136568342737561,-0.3568118201558832,-2.232534595299658,-2.9305415803290664,32.87615327689898,0.9599990844726527,1.0959225226623275,0.31399993896484446,-0.9877298774727201,1.615729755402409,-0.33686496925393783,0.9648648471836268,0.5025997420043922,93.10345394574607,41.037396583705835,0.6508649082187825,1,-0.36999988555908203,-1.5899991989135742,-2.8425002098083496,-2.935000419616699,-0.04000091552734375,3,0.034782575524371806,1.3077013366198986,22.1200008392334,1.1000023841880844,22.36000061035156,-1.2666734483679412,22.280000686645508,0.034782575524371806
6141,2024-01-19,23.18000030517578,23.36000061035156,22.79999923706055,22.940000534057614,240090.0,0.007826100225033938,-1.153841639432055,0.33333333333333826,51.627900168467704,55.32492855760432,-0.3889693222779975,-0.3317199413415395,-2.3900632080378443,-3.0482338695363858,34.85141151657052,0.5600013732910085,0.9499351184136806,0.3530002593994155,-0.3702992460036647,1.0762997648024957,-0.008649493302126388,0.7146500121009574,0.22764345688598553,87.49998344316059,38.267191622984086,0.3616497527015405,1,-0.5399999618530273,-1.7699995040893555,-3.090000629425049,-3.1150007247924805,-0.5200004577636719,4,0.0017255827287361303,1.1363668875291804,23.0,1.3077013366198986,22.1200008392334,1.1000023841880844,22.36000061035156,0.0017255827287361303
6142,2024-01-22,24.07999992370605,24.239999771118164,23.420000076293945,23.5,453077.0,0.03882655766528664,-1.2162160768919488,2.4166686534900035,54.97834622101301,52.80330773505088,-1.2407302174432786,-1.1970050141119977,-3.236037430996813,-3.885488287939804,34.46715150068625,1.0599994659423828,0.8175719684558445,1.1919999122619593,0.27668920061631397,2.1073106239076047,0.7343445564391367,1.649655268084782,-2.159999847412106,93.10345394574564,48.01926714270179,0.45765535582282213,1,-0.9999999999999964,-2.324999809265133,-4.022500038146969,-4.01500034332275,-1.2800006866455007,0,-0.034053143580658696,-1.153841639432055,23.18000030517578,1.1363668875291804,23.0,1.3077013366198986,22.1200008392334,-0.034053143580658696
6143,2024-01-23,24.5,24.540000915527344,23.979999542236328,24.239999771118164,228589.0,0.017441863688731685,2.294105767450732,0.4482763156596659,71.49760590744019,52.34105525522589,-1.6316537101063169,-1.5350394484911973,-3.599886365101831,-4.241420278593356,34.14784860320012,0.5600013732910156,0.6710189730295966,1.5099999427795403,0.3687357266438305,2.65126415891525,0.9393678347116854,2.080632050847395,-2.5335999298095686,98.47324798800263,48.259060673709925,0.5706321080678552,1,-1.2699995040893555,-2.594999313354492,-4.572500228881836,-4.435000419616699,-2.0799999237060547,1,-0.045714319968710115,-1.2162160768919488,24.07999992370605,-1.153841639432055,23.18000030517578,1.1363668875291804,23.0,-0.045714319968710115
6144,2024-01-24,24.76000022888184,24.76000022888184,24.20000076293945,24.5,228531.0,0.010612254240075059,3.30768440743859,1.0000000000000138,73.18184064440686,52.752314122950786,-1.8336543553394087,-1.739298302261929,-3.751844403036497,-4.43662714714986,33.46073231640484,0.5599994659423899,0.5581982439386763,1.6780001640319853,0.29042221859295125,3.0655781094710193,0.9842111913124683,2.3717891367515023,-2.6906561248779326,100.0,44.182553915774704,0.6937889727195178,1,-1.4200000762939489,-2.6199998855590856,-4.832500457763675,-4.695000648498539,-2.360000610351566,2,-0.07108239954007955,2.294105767450732,24.5,-1.2162160768919488,24.07999992370605,-1.153841639432055,23.18000030517578,-0.07108239954007955
6145,2024-01-25,24.60000038146973,25.059999465942386,24.28000068664551,24.899999618530273,237075.0,-0.006462029318783036,1.5161294292095275,-1.153842203719297,69.81983704185483,55.515687196389976,-1.547990135335386,-1.5168790096097737,-3.511158551287121,-4.2113081904743765,32.747170763079325,0.779998779296875,0.3835675848183051,1.4290002822875998,-0.10810432873435616,2.9661048933095557,0.6604479767766236,2.197552587798576,-2.3692169099731473,79.64606027052278,20.3014193782517,0.7685523055109775,1,-1.110000610351566,-2.3100004196167028,-4.747500419616703,-4.535000801086429,-2.10000038146973,3,-0.05772357944203865,3.30768440743859,24.76000022888184,2.294105767450732,24.5,-1.2162160768919488,24.07999992370605,-0.05772357944203865
6146,2024-01-26,25.0,25.0,24.10000038146973,24.5,239823.0,0.016260146842582035,2.5999984741210795,-1.666670905229983,71.72997070969937,58.1975057019281,-1.7319314650662818,-1.8594200530746576,-3.830608173158808,-4.547949396551523,31.87624123099293,0.8999996185302699,0.2447779811582258,1.7319998741149902,-0.007178375447814744,3.471178123677795,0.8624107493335877,2.6015889988963927,-2.5428792489477523,96.341494617553,34.490821424438984,0.8695891247814027,1,-1.510000228881836,-2.520000457763672,-5.147500038146973,-4.935000419616699,-2.7399997711181605,4,-0.08160003662109372,1.5161294292095275,24.60000038146973,3.30768440743859,24.76000022888184,2.294105767450732,24.5,-0.08160003662109372
6147,2024-01-29,24.34000015258789,25.040000915527344,24.13999938964844,24.920000076293945,176413.0,-0.026399993896484397,1.1951213838950223,-1.1599998474121094,60.93751455192375,60.33871049689787,-0.8370115243103093,-1.1563189717342048,-3.083494048988456,-3.832096913948778,30.86563184562185,0.9000015258789027,0.16513586599743135,1.007000064849855,-0.7924279255101858,2.8064280552098957,0.10728606966983278,1.906714060029877,-1.6746491043444323,33.33339220212235,-26.444300263727676,0.8997139951800204,1,-0.8500003814697266,-1.2800006866455043,-4.364999771118164,-4.27500057220459,-2.120000839233402,0,-0.06902219780788121,2.5999984741210795,25.0,1.5161294292095275,24.60000038146973,3.30768440743859,24.76000022888184,-0.06902219780788121
6148,2024-01-30,24.76000022888184,24.899999618530273,24.5,24.540000915527344,206951.0,0.017255549451970387,-1.6666539510576208,-0.3793092108508482,64.59854992713443,63.07188150000825,-0.9842771109689821,-1.5668682777369582,-3.4006766632251235,-4.19195767743447,29.487011117195404,0.5599994659423828,0.3000251113744028,1.3700001716613812,-0.5367303025096177,3.27673064583238,0.41663493457588174,2.3233654087468807,-1.9030773072224676,68.75004967058467,11.660374436870399,0.9533652370855003,1,-1.1600008010864258,-1.2700004577636754,-3.769999504089359,-4.0150003433227575,-2.4600009918212926,1,-0.07915997470529113,1.1951213838950223,24.34000015258789,2.5999984741210795,25.0,1.5161294292095275,24.60000038146973,-0.07915997470529113
6149,2024-01-31,24.31999969482422,24.71999931335449,24.13999938964844,24.63999938964844,233024.0,-0.017770619143386512,1.41666865349006,-1.4545486071976552,64.1304336558665,64.72244431420074,-0.22282038045561947,-1.0549410998029032,-2.8724573096933312,-3.6916901196388885,28.970139425014548,0.6200008392333984,0.43975953221539754,0.8499996185302727,-1.072564376626957,2.7725636136875025,-0.11128237904834037,1.8112816161088858,-1.2868306496222068,22.916616996081615,-33.419037183441624,0.961281997578614,1,-0.39000034332275035,-0.8299999237060547,-3.3299989700317383,-3.5749998092651367,-1.6999988555908203,2,-0.07812498529490652,-1.6666539510576208,24.76000022888184,1.1951213838950223,24.34000015258789,2.5999984741210795,25.0,-0.07812498529490652
6150,2024-02-01,24.13999938964844,24.31999969482422,23.979999542236328,24.31999969482422,204755.0,-0.007401328430694187,2.7777730682829653,0.5625014901175232,65.55556497456519,66.26996262598934,0.1518649022757863,-0.8043424245635045,-2.6125704036389905,-3.4579251745597333,28.354497829017955,0.3400001525878906,0.609494346152708,0.5989993095397992,-1.311788702231258,2.5097873213108564,-0.3563946963457312,1.5543933154253295,-0.944683910787198,15.094305672015967,-43.13561390753513,0.9553940058855289,2,0.10000038146972301,-0.649999618530277,-3.069998741149906,-3.3149995803833043,-1.7199993133544957,3,-0.07207952838077958,1.41666865349006,24.31999969482422,-1.6666539510576208,24.76000022888184,1.1951213838950223,24.34000015258789,-0.07207952838077958
6151,2024-02-02,23.920000076293945,24.5,23.84000015258789,23.920000076293945,105008.0,-0.00911347634287163,-7.250005960470162,-0.0,65.07352760712536,67.3916494466685,0.545206340177792,-0.5262655822854327,-2.3019881407219813,-3.1890461092008664,27.924689369853084,0.6599998474121094,0.8199197660709423,0.3249999999999993,-1.5632850214231375,2.213285021423136,-0.6191425107115691,1.2691425107115677,-0.5755098784662103,6.66665607029211,-55.44924465919959,0.9441425107115686,2,0.5299997329711914,-0.43000030517578125,-2.7624993324279785,-3.0450000762939453,-1.8999996185302734,4,-0.05936455149518349,2.7777730682829653,24.13999938964844,1.41666865349006,24.31999969482422,-1.6666539510576208,24.76000022888184,-0.05936455149518349
6152,2024-02-05,23.70000076293945,24.18000030517578,23.459999084472656,23.86000061035156,155932.0,-0.009197295679464812,-1.2499925494567314,-100.0,62.0071740945047,66.337157023009,0.7885596364059282,-0.2597258856432525,-2.008213625403979,-2.924303209288528,27.66993117665576,0.720001220703125,0.9360279900044652,0.06700067520141317,-1.7962063651116829,1.9302077155145092,-0.8646028449551366,0.998604195357963,1.3599987030029368,16.66677704559729,-47.98076532812536,0.9316035201565489,2,0.55999851226807,-0.2100009918212855,-2.5425000190734828,-2.8250007629394496,-1.7800006866455043,0,-0.06075951424902026,-7.250005960470162,23.920000076293945,2.7777730682829653,24.13999938964844,1.41666865349006,24.31999969482422,-0.06075951424902026
6153,2024-02-06,23.8799991607666,23.8799991607666,23.36000061035156,23.76000022888184,126556.0,0.007594868862140336,7.666719649044787,-0.7499940395298159,65.94202347698806,65.53273289329579,0.5714604827152989,-0.40869766537207397,-2.1079227214930647,-3.0717888505744853,27.037098696061207,0.5199985504150426,1.0420819638354217,0.2139990806579597,-1.6417729203730076,2.069771081688927,-0.7138869198575257,1.1418850811734451,1.148000297546389,38.235223994468946,-31.29525958913778,0.9278860005154841,2,0.3300008773803711,-0.3899993896484375,-2.6199984550476074,-2.964999198913574,-2.1799983978271484,1,-0.06951423390916167,-1.2499925494567314,23.70000076293945,-7.250005960470162,23.920000076293945,2.7777730682829653,24.13999938964844,-0.06951423390916167
6154,2024-02-07,23.60000038146973,24.020000457763672,23.5,24.020000457763672,130771.0,-0.011725242426176119,1.4761922062115975,-3.500031789426911,56.097569485500095,64.00803649814527,0.7483009168572536,-0.09912730450282581,-1.7624504019947764,-2.756743275558936,26.3336279796301,0.5200004577636719,1.0602748722876427,-0.0879997253417919,-1.92888714694514,1.7528876962615563,-1.008443436143466,0.8324439854598822,1.3612791229248025,21.05262277308618,-43.616644173046694,0.920443710801674,2,0.600000381469723,-0.11000061035156605,-2.120000362396244,-2.4650011062622106,-1.9799995422363317,2,-0.05508479336423733,7.666719649044787,23.8799991607666,-1.2499925494567314,23.70000076293945,-7.250005960470162,23.920000076293945,-0.05508479336423733
6155,2024-02-08,23.459999084472656,23.65999984741211,23.36000061035156,23.540000915527344,199389.0,-0.005932258251444833,-1.1428610354223143,0.1904805155289956,52.868841566465655,61.9123554822304,0.7929771757123412,0.10119325491002229,-1.5591867275826417,-2.5807164661967867,26.075991493588653,0.2999992370605504,0.9589666827283096,-0.2630009651184082,-2.0555831451734328,1.5295812149366164,-1.1592920551459223,0.6332901249091059,1.437229264160159,8.77180067192276,-50.81976500640624,0.896291090027513,2,0.7400016784667969,0.030000686645507812,-1.8549985885620117,-2.294999122619629,-1.5999984741210973,3,-0.03580555319779288,1.4761922062115975,23.60000038146973,7.666719649044787,23.8799991607666,-1.2499925494567314,23.70000076293945,-0.03580555319779288
6156,2024-02-09,23.68000030517578,23.739999771118164,23.31999969482422,23.520000457763672,186005.0,0.00937771650846897,2.0000136239782016,-1.9999523173755485,45.23809848188637,60.16797591889292,0.4090600450760533,-0.023950136255972865,-1.7062620301388058,-2.7699129884207103,26.457451950108084,0.4200000762939453,0.8187144266350792,-0.10399980545043874,-1.7958175158246625,1.587817904923785,-0.9499086606375506,0.7419090497366732,1.1557389339257824,41.86050637852416,-12.93468893918915,0.8459088551871111,2,0.42999935150146484,-0.1900005340576172,-1.7849998474121094,-2.515000343322754,-1.8999996185302734,4,-0.053209468439341046,-1.1428610354223143,23.459999084472656,1.4761922062115975,23.60000038146973,7.666719649044787,23.8799991607666,-0.053209468439341046
6157,2024-02-12,24.15999984741211,24.26000022888184,23.479999542236328,23.70000076293945,504177.0,0.020270250677801416,1.36363899083893,2.8749970197649413,46.009386308096936,58.10251329455543,-0.11081059845493257,-0.3751156792469921,-2.10689915484566,-3.218718339374014,27.502661672579286,0.7800006866455114,0.7106508883755289,0.2819997787475579,-1.2602689347425873,1.824268492237703,-0.4891345779975147,1.0531341354926305,0.5847950190328142,89.3616675899037,38.43531564813348,0.7711343567450734,2,-0.1400003433227539,-0.6700000762939453,-2.049999237060547,-2.994999885559082,-2.4599990844726562,0,-0.08857613423692401,2.0000136239782016,23.68000030517578,-1.1428610354223143,23.459999084472656,1.4761922062115975,23.60000038146973,-0.08857613423692401
6158,2024-02-13,23.28000068664551,24.10000038146973,23.15999984741211,24.059999465942386,115185.0,-0.03642380655316346,1.1860462021610771,-1.6956528950292606,34.836061729340855,54.847583080497024,0.6003009093849947,0.6085417871139676,-1.1645088294178727,-2.3076949926303456,28.654213151806058,1.0,0.5214759092683288,-0.6439993858337374,-2.0439449957048588,0.755946224037384,-1.3439721907692963,0.05597341910182152,1.3793064695021684,10.909163419840521,-32.41305816488256,0.6999728049355599,2,0.5499992370605433,0.2099990844726527,-1.1150002479553258,-2.115000724792484,-1.4200000762939524,1,-0.05841926848102397,1.36363899083893,24.15999984741211,2.0000136239782016,23.68000030517578,-1.1428610354223143,23.459999084472656,-0.05841926848102397
6159,2024-02-14,23.479999542236328,23.479999542236328,22.920000076293945,23.29999923706055,182713.0,0.008591015880233366,5.222205738990379,-0.23076998317617606,38.617869001490575,51.854505750155404,0.3001850654314957,0.5435213450413166,-1.308822270426063,-2.478544801605427,29.881408080461753,0.5599994659423828,0.43334160127315613,-0.512000465393065,-1.6507458543405704,0.6267449235544404,-1.0813731598668177,0.05737222908068773,1.0593630292125056,41.79100016226685,2.936949859017865,0.5693726944737533,2,0.23000049591064453,0.010000228881835938,-1.3149991035461426,-2.314999580383301,-2.399999618530277,2,-0.07580914880747658,1.1860462021610771,23.28000068664551,1.36363899083893,24.15999984741211,2.0000136239782016,23.68000030517578,-0.07580914880747658
6160,2024-02-15,23.79999923706055,23.81999969482422,23.28000068664551,23.559999465942386,150104.0,0.013628607370651746,2.8571263138535206,1.3333298012122503,37.603288523742634,48.80225696311288,-0.08170804971689094,0.30201294726250083,-1.5386111237659783,-2.7638856537077103,30.250661182314577,0.5399990081787074,0.2820773265479488,-0.23200073242187003,-1.276315706165672,0.812314241321932,-0.754158219293771,0.290156754450031,0.5774270848727951,65.67157168356245,32.6811027870895,0.5221574868719013,2,-0.2099990844726598,-0.30999946594238637,-1.6349987983703649,-2.634999275207523,-3.0000000000000036,3,-0.09159657427352064,5.222205738990379,23.479999542236328,1.1860462021610771,23.28000068664551,1.36363899083893,24.15999984741211,-0.09159657427352064
6161,2024-02-16,23.21999931335449,23.959999084472656,23.020000457763672,23.959999084472656,113910.0,-0.02436974547473536,1.540537614730922,-3.0833353201567353,38.23527643953842,46.16093500144996,0.4342171321488273,0.932998458794497,-0.8881095319126295,-2.1447431157339274,30.170305142796096,0.9399986267089844,0.14084703760447326,-0.8140006065368688,-1.851576934470792,0.2235757213970544,-1.3327887705038322,-0.2952124425699054,1.0116843840149166,22.388000216355618,-10.122906023191252,0.5187881639669621,2,0.370000839233402,0.2700004577636754,-1.054998874664303,-2.0549993515014613,-2.7999992370605433,4,-0.05857014398018334,2.8571263138535206,23.79999923706055,5.222205738990379,23.479999542236328,1.1860462021610771,23.28000068664551,-0.05857014398018334
6162,2024-02-19,23.26000022888184,23.34000015258789,23.020000457763672,23.059999465942386,93444.0,0.0017226923647817305,-1.2857220708446286,-0.2702713848644094,32.876701591200145,42.487010347473515,0.36346019103949345,0.8731839934975731,-0.8589141778955778,-2.1475262018843146,29.257741259712276,0.31999969482421875,-0.0035944306759816413,-0.7329997062683056,-1.8262345554758035,0.36023514293919234,-1.2796171308720545,-0.18638228166455661,0.8405151063800211,28.813564801345056,0.8500392052872137,0.5466174246037486,2,0.32999992370605113,0.22999954223632457,-1.094999790191654,-2.095000267028812,-2.5599994659423864,0,-0.0636285265551555,1.540537614730922,23.21999931335449,2.8571263138535206,23.79999923706055,5.222205738990379,23.479999542236328,-0.0636285265551555
6163,2024-02-20,23.3799991607666,23.459999084472656,22.84000015258789,23.20000076293945,94248.0,0.005159025395698791,2.647071363256422,0.8999885559518764,38.42362634342558,40.52323888724302,0.18447731019575286,0.7009112868553622,-0.9004481561676378,-2.2301896940986197,27.93294870778847,0.6199989318847656,-0.1350062915336494,-0.5570007324218764,-1.655614438620077,0.5416129737763242,-1.1063075855209767,-0.007693879322776098,0.6024646485984668,48.21424313949884,18.80215294064007,0.5493068530991002,2,0.17000102996826172,0.1100006103515625,-1.214998722076416,-2.214999198913574,-2.159999847412113,1,-0.07185622147695847,-1.2857220708446286,23.26000022888184,1.540537614730922,23.21999931335449,2.8571263138535206,23.79999923706055,-0.07185622147695847
6164,2024-02-21,23.0,23.440000534057614,22.71999931335449,23.26000022888184,162400.0,-0.016253172558032825,1.3225814390618584,-1.4444585730785853,36.619708220056395,38.71777962653088,0.5256988060351553,0.993217832496132,-0.4189915755857818,-1.8252240492063478,26.284374418999214,0.720001220703125,-0.24774478434463276,-0.8489998817443833,-1.9519892709543676,0.2539895074656009,-1.4004945763493737,-0.297505187139393,0.8453681705518079,22.580704703922745,-8.285476641357857,0.5514946946049913,2,0.48999977111816406,0.48999977111816406,-0.9549994468688965,-1.8350000381469727,-2.139999389648441,2,-0.04956519085428002,2.647071363256422,23.3799991607666,-1.2857220708446286,23.26000022888184,1.540537614730922,23.21999931335449,-0.04956519085428002
6165,2024-02-22,23.18000030517578,23.36000061035156,23.020000457763672,23.20000076293945,160268.0,0.007826100225033938,1.0000000000000209,0.07692476983455962,41.232220847704404,38.27268211162177,0.33727151853216597,0.7392835551946462,-0.49206146310261545,-1.9827898246239144,24.315741761518424,0.36000061035155895,-0.40364579007113477,-0.5979995727539062,-1.6800561173800261,0.48405697187221364,-1.1390278450669662,-0.056971300440846306,0.5078162253684013,37.09686102655386,3.0386694763131246,0.5410282723130595,2,0.3099994659423828,0.41999912261963246,-1.1599998474121094,-2.015000343322754,-2.0,3,-0.09059535607516056,1.3225814390618584,23.0,2.647071363256422,23.3799991607666,-1.2857220708446286,23.26000022888184,-0.09059535607516056
6166,2024-02-23,22.959999084472656,23.21999931335449,22.71999931335449,23.18000030517578,149120.0,-0.00949099300287759,2.3333418104600057,10.999809269504148,41.23220221162188,37.7418838786801,0.49662548197998646,0.8417751109091327,-0.16290255334610748,-1.738212168824873,22.38594216245597,0.5,-0.47933185595631045,-0.7160007476806634,-1.6924908155836675,0.26048932022234084,-1.2042457816321672,-0.22775571372915948,0.5923230356649682,32.432411533792624,-3.667642216997926,0.48824503395150215,2,0.4500007629394531,0.9300003051757812,-0.9399986267089844,-1.794999122619629,-1.2999992370605469,4,-0.09407665215774641,1.0000000000000209,23.18000030517578,1.3225814390618584,23.0,2.647071363256422,23.3799991607666,-0.09407665215774641
6167,2024-02-26,22.65999984741211,23.0,22.6200008392334,22.84000015258789,115589.0,-0.01306616938253402,-1.9230893378523115,0.8181786655569427,35.944702688615564,37.8650662074884,0.6274574459302258,1.0640120845797725,0.24824275491344494,-1.4157701733408778,20.381215689887007,0.37999916076660156,-0.5365625047271934,-0.9319999694824226,-1.9558750176334811,0.09187507866863598,-1.44393749355795,-0.4200624454068951,0.7757970797758773,4.761796635339157,-29.784778283509706,0.5119375240755284,2,0.630000114440918,1.1800003051757812,-0.6349992752075195,-1.494999885559082,-1.0599994659423828,0,-0.09885259427192727,2.3333418104600057,22.959999084472656,1.0000000000000209,23.18000030517578,1.3225814390618584,23.0,-0.09885259427192727
6168,2024-02-27,22.79999923706055,22.81999969482422,22.420000076293945,22.60000038146973,173652.0,0.006178260838092253,2.333333333333432,-1.1111028694951892,40.47617425723513,38.071544569237794,0.4606519413199379,0.8112380737906157,0.2013860366334761,-1.5303688003818507,18.392249679479082,0.39999961853027344,-0.569261546152454,-0.6940005302429171,-1.6174357990235428,0.22943473853770868,-1.1557181646332317,-0.23228289585260242,0.5052703160547019,37.25480296349534,0.9599697819695692,0.46171763439031377,2,0.39000034332275035,0.9400005340576136,-0.3824992179870641,-1.3649997711181676,-1.2999992370605504,1,-0.09210519931542926,-1.9230893378523115,22.65999984741211,2.3333418104600057,22.959999084472656,1.0000000000000209,23.18000030517578,-0.09210519931542926
6169,2024-02-28,22.420000076293945,22.84000015258789,22.299999237060547,22.65999984741211,96537.0,-0.01666663041588745,-1.2499970197767614,-1.2000057220786404,38.28829080386646,38.147655933695994,0.7537417167541527,1.0978847715418851,0.6810592239864839,-1.130114121957348,17.089322223945597,0.5400009155273438,-0.6589572571599405,-0.9789997100830092,-1.9349979299377864,-0.023001490228232058,-1.4569988200103978,-0.5010006001556206,0.7259209709934709,11.320819223170336,-27.280025426037543,0.4779991099273894,2,0.7099990844726562,1.2599992752075195,0.14750051498413086,-0.8350000381469727,-0.9200000762939453,2,-0.05352367345476916,2.333333333333432,22.79999923706055,-1.9230893378523115,22.65999984741211,2.3333418104600057,22.959999084472656,-0.05352367345476916
6170,2024-02-29,22.399999618530273,22.78000068664551,22.239999771118164,22.36000061035156,207246.0,-0.000892081074737372,-2.8571399377388693,-0.16666269301990688,34.90563788501831,37.77769609430487,0.6194048907965879,1.033851114644122,0.7915954656844804,-1.0913655311693304,16.060008441231837,0.5400009155273473,-0.6189513028495703,-0.9120001792907715,-1.9002171590733852,0.07621680049184221,-1.4061086691820783,-0.41789168939946464,0.5767370667117682,16.326522668265266,-20.95890016237247,0.49410848989130707,2,0.4499998092651367,1.25,0.34000062942504883,-0.7049999237060547,-0.8400001525878871,3,-0.06874995689306884,-1.2499970197767614,22.420000076293945,2.333333333333432,22.79999923706055,-1.9230893378523115,22.65999984741211,-0.06874995689306884
6171,2024-03-01,22.5,22.57999992370605,22.15999984741211,22.420000076293945,133348.0,0.00446430282021093,2.5000039736468485,2.000047684898015,28.497393452748682,37.2911063011436,0.4543073471073278,0.8664359293908817,0.7748434081450029,-1.1756780595643335,14.828898614170201,0.42000007629394176,-0.6161543578329685,-0.7409997940063491,-1.7491330473200541,0.267133459307356,-1.2450664206632034,-0.23693316734949477,0.3400001525878906,40.47620128882248,9.374151069605045,0.5040666266568528,3,0.3099994659423828,1.1000003814697266,0.3899998664855957,-0.6550006866455078,-0.860000610351559,4,-0.05866665310329866,-2.8571399377388693,22.399999618530273,-1.2499970197767614,22.420000076293945,2.333333333333432,22.79999923706055,-0.05866665310329866
6172,2024-03-04,22.26000022888184,22.6200008392334,22.040000915527344,22.559999465942386,150525.0,-0.010666656494140447,1.7618913543020058,-3.749994039529838,34.16147081576544,36.81753346473691,0.6007108653610693,1.0466872654952972,1.0164242822379173,-0.9266555891514692,14.328577129504644,0.5799999237060547,-0.6442656199976682,-0.9089995384216287,-1.982663045295343,0.16466396845208564,-1.445831291858486,-0.37216778498477154,0.5200004577636719,27.49994039529883,-5.902060731077782,0.536831753436857,3,0.480000495910641,1.2800006866455043,0.7249994277954066,-0.4150009155273473,-0.9200000762939489,0,-0.02695419475743055,2.5000039736468485,22.5,-2.8571399377388693,22.399999618530273,-1.2499970197767614,22.420000076293945,-0.02695419475743055
6173,2024-03-05,22.21999931335449,22.21999931335449,21.86000061035156,22.059999465942386,173262.0,-0.0017969863035064426,3.499988079059876,-0.533334181045969,29.411757372745328,36.01665003725791,0.512786588012137,1.0076093300389566,1.0704693031557788,-0.874579535550069,14.094428415106847,0.39999961853028054,-0.6408338297912692,-0.8660004615783734,-1.9646005322792277,0.2325996091224809,-1.4153004969288006,-0.31670042622794625,0.41200141906739063,36.73457868984537,4.212229087801241,0.5493000353504269,3,0.3900012969970703,1.1600008010864293,1.0550003051757848,-0.129999160766598,-1.0,1,-0.027902743071289593,1.7618913543020058,22.26000022888184,2.5000039736468485,22.5,-2.8571399377388693,22.399999618530273,-0.027902743071289593
6174,2024-03-06,22.299999237060547,22.399999618530273,22.200000762939453,22.239999771118164,133009.0,0.0036003567136915215,-1.8571778907069578,0.3749970197649357,23.404252441000864,34.035764658735296,0.3610138112260337,0.8698190207204277,0.9909031742932264,-0.9435132573050211,13.517035737399674,0.1999988555908203,-0.6184751346376416,-0.7210004806518562,-1.8450888945865564,0.4030879332828441,-1.2830446876192063,-0.15895627368450604,0.32000160217285156,47.825933719640524,18.69134764318915,0.5620442069673504,3,0.24000072479247692,0.9900007247924769,1.2450003623962402,-0.20999908447265625,-1.3199996948242188,2,-0.035874406476706144,3.499988079059876,22.21999931335449,1.7618913543020058,22.26000022888184,2.5000039736468485,22.5,-0.035874406476706144
6175,2024-03-07,22.6200008392334,22.899999618530273,22.07999992370605,22.18000030517578,182426.0,0.01434984812201412,-1.562493853283447,7.333407508662619,38.28128608873056,33.70788508952515,-0.05227470490869024,0.5097978094261713,0.6782865618570462,-1.2495174971573206,12.79885265009579,0.8199996948242223,-0.636455456772115,-0.3589989662170403,-1.476776829945912,0.7587788975118315,-0.9178878980814744,0.1998899656473938,-0.7600002288818395,73.07701477646413,41.309067540409345,0.558888931864435,3,-0.1900005340576172,0.5599994659423828,1.089998722076416,-0.5300006866455078,-2.3800010681152344,3,-0.04951373995047803,-1.8571778907069578,22.299999237060547,3.499988079059876,22.21999931335449,1.7618913543020058,22.26000022888184,-0.04951373995047803
6176,2024-03-08,22.420000076293945,22.81999969482422,22.239999771118164,22.81999969482422,148134.0,-0.008841766380156879,1.9000023841880647,-0.9090889386918205,34.558827654298824,33.55389897460107,0.07048394799486246,0.6435580932709186,0.8757634569993122,-1.0339855212309033,11.932901614744972,0.5799999237060547,-0.6223165388250962,-0.4959997177124009,-1.5891823136022758,0.597182878177474,-1.0425910156573366,0.05059158023253474,-0.5391994857788127,53.846153846153996,20.80790671490236,0.5465912979449368,3,-0.039999961853027344,0.7600002288818359,1.4449996948242188,-0.3299999237060547,-2.020000457763672,4,-0.03835863547836871,-1.562493853283447,22.6200008392334,-1.8571778907069578,22.299999237060547,3.499988079059876,22.21999931335449,-0.03835863547836871
6177,2024-03-11,22.020000457763672,22.459999084472656,21.899999618530273,22.280000686645508,179150.0,-0.017841196127078462,-1.2399893188884015,0.6500011920940324,27.33336936100693,32.093587319464596,0.41365249360512024,0.9223008910743111,1.2691838522212322,-0.6238164035115474,10.590590992934636,0.5599994659423828,-0.6607368039740535,-0.7889993667602546,-1.7840161823898981,0.2060174488693889,-1.2865077745750781,-0.2914909589454311,0.8799991607666016,15.384615384615675,-15.084016232400387,0.4975084078148224,3,0.3599996566772461,1.0399999618530273,1.9499993324279785,0.06999969482421875,-1.4200000762939453,0,-0.01725708720324992,1.9000023841880647,22.420000076293945,-1.562493853283447,22.6200008392334,-1.8571778907069578,22.299999237060547,-0.01725708720324992
6178,2024-03-12,21.920000076293945,22.13999938964844,21.81999969482422,22.07999992370605,174549.0,-0.004541343296587841,1.285722070844654,0.6153834867769368,30.14708305722401,31.189008680948767,0.4198493202751692,0.9646472994304602,1.342609356102841,-0.5080572743138987,9.856331179535276,0.3199996948242223,-0.6915353427968114,-0.8209997177124038,-1.865159047993103,0.22315961256829553,-1.3430793828527534,-0.2989200525720541,0.9599995422363286,9.25929523463039,-21.289753442062025,0.5220796651403496,3,0.4399995803833008,1.119999885559082,1.9549994468688965,0.1700000762939453,-1.239999771118164,1,-0.026459850441940214,-1.2399893188884015,22.020000457763672,1.9000023841880647,22.420000076293945,-1.562493853283447,22.6200008392334,-0.026459850441940214
6179,2024-03-13,21.700000762939453,22.13999938964844,21.6200008392334,22.020000457763672,0.0,-0.010036464990363592,-1.1666626930199069,2.0000000000000444,23.188434841980566,29.887097231722354,0.5889059527336293,1.1008998499470586,1.5619436423996902,-0.26830902986839433,9.655351019216889,0.5199985504150426,-0.6798941180960512,-0.9519990921020494,-2.033704853280476,0.12970666907637707,-1.4928519726912626,-0.41114621151283615,1.1375988586425798,6.25,-22.501240142944916,0.5408528805892131,3,0.5599994659423828,1.239999771118164,2.1499991416931152,0.3899993896484375,-0.2600002288818395,2,-0.022119881691651355,1.285722070844654,21.920000076293945,-1.2399893188884015,22.020000457763672,1.9000023841880647,22.420000076293945,-0.022119881691651355
6180,2024-03-14,21.6200008392334,21.899999618530273,21.420000076293945,21.63999938964844,302590.0,-0.0036866322992339384,-1.2857116906826036,0.062495529647389685,24.427522595158237,29.434889358656747,0.6108666344915967,1.0637445723119932,1.6403352215278133,-0.1697828960719434,9.114220937319905,0.4799995422363281,-0.7112684015125446,-0.9229990959167473,-1.955870888763485,0.10987269692999035,-1.439434992340118,-0.4065631994933767,1.1445428554077175,14.285772673953648,-13.421505755202158,0.516435896423369,3,0.5399990081787109,1.2199993133544922,2.22499942779541,0.4699993133544922,0.3199996948242152,3,-0.029602279008041132,-1.1666626930199069,21.700000762939453,1.285722070844654,21.920000076293945,-1.2399893188884015,22.020000457763672,-0.029602279008041132
6181,2024-03-15,21.86000061035156,22.07999992370605,21.63999938964844,21.63999938964844,501346.0,0.011100821544957507,-2.9999826605632496,-11.000858369096402,34.375023283051874,29.458617410577467,0.3023289282679045,0.7553607479823299,1.3976141859725715,-0.39095015907453856,8.869718034326311,0.4599990844726527,-0.6974426012410397,-0.6149993896484425,-1.6392418324894429,0.40924305319255794,-1.1271206110689427,-0.10287816822794227,0.796979594821785,42.30778400723292,11.214821803603144,0.5121212214204997,3,0.2999992370605504,0.9799995422363317,1.9849996566772496,0.22999954223633168,0.4399986267089879,4,-0.07410799606594076,-1.2857116906826036,21.6200008392334,-1.1666626930199069,21.700000762939453,1.285722070844654,21.920000076293945,-0.07410799606594076
6182,2024-03-18,21.780000686645508,21.920000076293945,21.600000381469727,21.71999931335449,217021.0,-0.003659648740730992,-1.1333367241839707,0.27273200166461087,29.60004455563002,29.479538208675766,0.34316838497377944,0.7576424889847218,1.4706833281531608,-0.27498753702080947,8.637727730348471,0.31999969482421875,-0.6706238843127288,-0.6209993362426758,-1.6199855083320926,0.3779868358467411,-1.1204924222873842,-0.12150625019796735,0.7780211082174837,50.000132454892245,18.873368458847906,0.4994930860447085,3,0.37999916076660156,1.0599994659423828,2.0199990272521973,0.3099994659423828,0.4200000762939453,0,-0.06336092858625975,-2.9999826605632496,21.86000061035156,-1.2857116906826036,21.6200008392334,-1.1666626930199069,21.700000762939453,-0.06336092858625975
6183,2024-03-19,21.700000762939453,21.739999771118164,21.399999618530273,21.65999984741211,163961.0,-0.003673090963450143,4.666719649044728,0.6666666666666272,33.63639910354722,30.616443393403138,0.38179980720464,0.7434446399450252,1.5336533879748515,-0.16279744710117683,8.856462472928406,0.3800010681152344,-0.6313361155757278,-0.6169993400573723,-1.5497050178706857,0.31570633775594104,-1.0833521789640272,-0.15064650115071743,0.7669792944380163,40.540707729661406,6.623236753585871,0.4663528389066561,3,0.4499988555908203,1.0499992370605469,2.0549988746643066,0.3899993896484375,1.1999988555908203,1,-0.0506912600366527,-1.1333367241839707,21.780000686645508,-2.9999826605632496,21.86000061035156,-1.2857116906826036,21.6200008392334,-0.0506912600366527
6184,2024-03-20,21.86000061035156,21.940000534057614,21.420000076293945,21.559999465942386,161937.0,0.007373264598467877,1.26086668076445,7.499856952126468,38.46156981175128,30.636474918183215,0.1707820704215628,0.5203378637373568,1.3600660280313868,-0.29174500228466727,9.133841175234664,0.5200004577636683,-0.6112204721168588,-0.39999952316284393,-1.2955551205813656,0.4955560742556777,-0.8477773218721047,0.04777827554641689,0.5002814031411909,67.64717432036694,30.203145537209103,0.4477777987092609,3,0.24999904632568715,0.8199987411499059,1.7999992370605504,0.22999954223633168,1.0799999237060547,2,-0.0539798843654653,4.666719649044728,21.700000762939453,-1.1333367241839707,21.780000686645508,-2.9999826605632496,21.86000061035156,-0.0539798843654653
6185,2024-03-21,21.07999992370605,22.71999931335449,20.8799991607666,22.70000076293945,369433.0,-0.03568164066180979,1.2168704046916197,-5.399982198147463,26.490083373806485,29.739947775906288,0.7927242094801947,1.1962790015435338,2.1300305370863732,0.5109360973296013,9.271738658568657,1.840000152587887,-0.5938977181683924,-1.0750001907348654,-2.008030825139514,-0.14196955633021702,-1.5415155079371878,-0.608484873532543,0.3199996948242223,10.869605780094988,-25.108955602788164,0.4665153172023237,3,0.7199993133544957,1.3399991989135778,2.5199999809265172,1.0100002288818395,1.55999946594239,3,0.017077827877348017,1.26086668076445,21.86000061035156,4.666719649044728,21.700000762939453,-1.1333367241839707,21.780000686645508,0.017077827877348017
6186,2024-03-22,20.799999237060547,21.200000762939453,20.459999084472656,21.0,351895.0,-0.01328276506920778,1.4666628519839529,0.12345719711731483,26.1438002197811,29.607773426881195,0.9149816422218251,1.376747363445272,2.406205902681357,0.8173287453609781,9.844134844654642,0.7400016784667969,-0.5780932783086179,-1.247000885009765,-2.282153388537786,-0.21184838148174379,-1.7645771367737737,-0.7294246332457561,1.9200000762939418,15.044253015678258,-21.09771882055916,0.5175762517640103,3,0.7899999618530273,1.4099998474121094,2.7400007247924805,1.2900009155273438,1.7000007629394531,4,0.054807756673657115,1.2168704046916197,21.07999992370605,1.26086668076445,21.86000061035156,4.666719649044728,21.700000762939453,0.054807756673657115
6187,2024-03-25,20.420000076293945,20.84000015258789,20.15999984741211,20.780000686645508,414290.0,-0.018269191091581205,1.833337306980108,1.7999961853172863,23.52943486407338,28.872479183197793,1.1668607480537077,1.665729784860428,2.7836880232628545,1.2198620560892444,10.44478618789713,0.6800003051757812,-0.6593659050826162,-1.5150000572204583,-2.7384807596143013,-0.2915193548266153,-2.1267404084173798,-0.9032597060235368,2.2999992370605433,10.156261059457895,-24.84040364050339,0.6117403511969213,3,1.0199995040893555,1.3899993896484375,3.119999885559082,1.6700000762939453,1.9799995422363281,0,0.092066559928623,1.4666628519839529,20.799999237060547,1.2168704046916197,21.07999992370605,1.26086668076445,21.86000061035156,0.092066559928623
6188,2024-03-26,20.700000762939453,20.700000762939453,20.399999618530273,20.399999618530273,187935.0,0.01371208058762785,1.0,-0.8333350993938881,27.77781309902622,29.38241010064731,0.7773506440637341,1.2862843190245066,2.501793001730089,0.9666475470970894,10.722333159711777,0.3000011444091797,-0.7149795645350494,-1.1299994468688972,-2.400457234646062,0.1404583409082676,-1.7652283407574814,-0.494770552980313,1.91759857177734,21.093790163294436,-11.772781746924288,0.6352288938885824,3,0.7399988174438477,1.1099987030029297,2.839999198913574,1.3899993896484375,2.2399997711181605,1,0.07246376544514654,1.833337306980108,20.420000076293945,1.4666628519839529,20.799999237060547,1.2168704046916197,21.07999992370605,0.07246376544514654
6189,2024-03-27,21.21999931335449,21.299999237060547,20.71999931335449,20.71999931335449,202026.0,0.025120701992727534,-1.319999694824233,1.6666603088621437,31.578923592602166,30.177010211474414,0.20350414024624897,0.7080787814048044,1.9936405816188056,0.47433581288699145,10.690566152211773,0.5999984741210938,-0.7025852518663349,-0.5500008583068876,-1.816475481624117,0.7164737650103419,-1.1832381699655024,0.08323645335172714,1.299296041870118,41.40623777638858,13.063139773107359,0.6332373116586154,3,0.22000026702881215,0.5800008773803746,2.300000667572025,0.870000839233402,2.040000915527351,2,0.0791706107228054,1.0,20.700000762939453,1.833337306980108,20.420000076293945,1.4666628519839529,20.799999237060547,0.0791706107228054
6190,2024-03-28,20.86000061035156,21.299999237060547,20.65999984741211,21.200000762939453,229021.0,-0.01696506666597153,1.3703808359883298,-0.6800003051757884,30.303023005241712,29.724565736162177,0.49658029262073455,0.9979547538209452,2.333177096576744,0.855578581932626,10.512972515935086,0.6399993896484375,-0.7129786991253155,-0.832999610900881,-2.1251964686366343,0.4591972468348722,-1.4790980397687576,-0.18690118203300443,1.5649229245605483,61.403608571695955,34.787518736936306,0.6460984288678769,3,0.5799989700317418,0.899999618530277,2.629999160766605,1.2299995422363317,2.139999389648441,3,0.09971236159379004,-1.319999694824233,21.21999931335449,1.0,20.700000762939453,1.833337306980108,20.420000076293945,0.09971236159379004
6191,2024-04-02,21.18000030517578,21.8799991607666,20.84000015258789,20.899999618530273,354710.0,0.015340349255091867,-4.2,-0.8235310617195215,39.17524810297326,30.788477241422537,0.07820253814650968,0.605012863256583,1.9902089164925627,0.5448483017894432,10.503669793851929,1.039999008178711,-0.6775580466456184,-0.4469999313354478,-1.699888864725576,0.8058890020546805,-1.0734443980305102,0.17944453535961458,1.154326282236326,59.302375869812316,29.974031192383094,0.626444466695064,4,0.25999927520751953,0.5099992752075195,2.364999294281006,0.9099998474121094,1.8600006103515625,1,0.06893291139924473,1.3703808359883298,20.86000061035156,-1.319999694824233,21.21999931335449,1.0,20.700000762939453,0.06893291139924473
6192,2024-04-03,21.65999984741211,21.68000030517578,21.1200008392334,21.15999984741211,145506.0,0.02266286757885605,1.0740685796634595,1.7857099066082656,46.94835155240847,32.26758306907379,-0.47003883031779736,0.0819601850683469,1.4633308485127436,0.08722244897618836,10.278605493792169,0.5599994659423828,-0.6335494607761696,0.06299962997436381,-1.1542985593556914,1.280297819304419,-0.545649464690662,0.6716487246393896,0.5873536703999989,85.1351769324154,51.06777673672692,0.6086490946650274,4,-0.2200002670288086,-0.07999992370605469,1.989999771118164,0.43000030517578125,1.2000007629394496,2,0.03878117075278986,-4.2,21.18000030517578,1.3703808359883298,20.86000061035156,-1.319999694824233,21.21999931335449,0.03878117075278986
6193,2024-04-04,21.600000381469727,21.739999771118164,21.520000457763672,21.700000762939453,153133.0,-0.0027700584656076277,1.4444585730785942,-0.20000076293945312,48.7804821316174,33.41412888239225,-0.475745933336146,0.0981621368097052,1.4612481267048452,0.16755778124132803,9.758333415227636,0.2199993133544922,-0.6438482696627901,0.03400011062621999,-1.147549441265948,1.215549662518388,-0.556774665319864,0.624774886572304,0.5638589895263806,77.04926746827468,37.832971078091994,0.5907747759460841,4,-0.16000080108642578,-0.07000064849853516,1.9649996757507324,0.48999977111816406,2.779998779296875,3,0.037037001061669184,1.0740685796634595,21.65999984741211,-4.2,21.18000030517578,1.3703808359883298,20.86000061035156,0.037037001061669184
6194,2024-04-05,21.5,21.559999465942386,21.18000030517578,21.520000457763672,148219.0,-0.004629647208502563,6.600099183641859,0.20000381468271378,48.543678083761364,35.86452829460945,-0.48297153450838337,0.1424595576808727,1.48834244016561,0.31115035822534765,9.408831959252922,0.4200000762939453,-0.6402151248839374,-0.026000308990479226,-1.1559638385712567,1.1039632205902983,-0.590982073780868,0.5389814557999095,0.5837049900527482,68.85251027545569,25.388698510143257,0.5649817647903885,4,-0.48000049591064453,0.029999732971191406,1.9649996757507324,0.6649999618530273,1.7000007629394496,4,0.06697676902593552,1.4444585730785942,21.600000381469727,1.0740685796634595,21.65999984741211,-4.2,21.18000030517578,0.06697676902593552
6195,2024-04-08,21.5,21.540000915527344,21.280000686645508,21.520000457763672,124531.0,0.0,7.66647593616886,1.0,45.36081359291649,37.999752002735605,-0.46614984300262563,0.05718141780844377,1.4190912694252695,0.3414533831263249,10.125571915418456,0.26000022888183594,-0.6522804532381912,0.029999732971191406,-0.9758779678996916,1.0358774338420744,-0.4729391174642501,0.5329385834066329,0.5067567843471217,63.46158431130894,19.031496053186018,0.502938850435441,4,-0.48000049591064453,0.029999732971191406,1.9049992561340332,0.6649999618530273,1.6200008392333984,0,0.0818604757619461,6.600099183641859,21.5,1.4444585730785942,21.600000381469727,1.0740685796634595,21.65999984741211,0.0818604757619461
6196,2024-04-09,21.559999465942386,21.6200008392334,21.299999237060547,21.31999969482422,169555.0,0.002790672834529495,-1.2857201245223124,-11.999713904253468,47.15024088943797,40.6242860055539,-0.454837005750921,-0.07436326023126227,1.276214866513147,0.3092200364197417,10.93044684696574,0.32000160217285156,-0.6904988731332047,0.1329992294311566,-0.7701674129974769,1.0361658718597901,-0.31858409178316194,0.5845825506454752,0.3728870409273348,70.96764269761147,26.116783380542202,0.45158332121431743,4,-0.42000007629394887,-0.02999973297119496,1.6900000572204554,0.730000495910641,1.5200004577636648,1,0.06679037892984807,7.66647593616886,21.5,6.600099183641859,21.5,1.4444585730785942,21.600000381469727,0.06679037892984807
6197,2024-04-10,21.63999938964844,21.65999984741211,21.34000015258789,21.5,136720.0,0.0037105716923799825,2.5555461365659307,0.5833313465099522,49.22277949351456,43.00706004938593,-0.3839580814700021,-0.19425093788929004,1.133835892040107,0.2639604929857491,11.139105451525563,0.31999969482421875,-0.6145133714386652,0.231999206542973,-0.6338586595398823,1.0978570726258283,-0.20092972649845464,0.6649281395844007,0.2219716508429741,82.14277199328404,35.228738906592,0.4329289330414268,4,-0.3699998855590856,-0.10999965667724965,1.5650005340576136,0.6500005722045863,1.6599998474121094,2,0.0646950815788192,-1.2857201245223124,21.559999465942386,7.66647593616886,21.5,6.600099183641859,21.5,0.0646950815788192
6198,2024-04-11,21.34000015258789,21.739999771118164,21.299999237060547,21.57999992370605,214117.0,-0.013863181401199798,-1.749989569239389,-1.7142915531334462,43.49998807905972,44.331622770103436,0.01829625389930456,0.06331439481773415,1.353144010770258,0.6017791331980717,11.262145867206023,0.4400005340576172,-0.5167260248378618,-0.03900003433227539,-0.8708378067467812,0.7928377380822305,-0.4549189205395301,0.3769188518749793,0.453892040180353,28.57142857142857,-15.07062453779566,0.4159188862072534,4,-0.07000064849853516,0.18999958038330078,1.8000006675720215,1.1399993896484375,1.7000007629394531,3,0.07122776227250105,2.5555461365659307,21.63999938964844,-1.2857201245223124,21.559999465942386,7.66647593616886,21.5,0.07122776227250105
6199,2024-04-12,21.21999931335449,21.65999984741211,21.21999931335449,21.65999984741211,122209.0,-0.005623282023212606,1.0000000000000162,1.83333730698015,52.09580154415458,46.75304260776042,0.15454963872737082,0.15337451315388506,1.4035803378762672,0.7535373433219803,10.961256556039938,0.44000053405762074,-0.36310695904604273,-0.13500080108643076,-0.9554630221075087,0.6854614199346472,-0.5452319115969679,0.2752303094241064,0.5200004577636754,0.0,-45.813493003929814,0.41023111051053823,4,0.14000034332275746,0.31000041961670277,1.7750010490417516,1.8400001525878977,1.4200000762939524,4,0.14891611449880737,-1.749989569239389,21.34000015258789,2.5555461365659307,21.63999938964844,-1.2857201245223124,21.559999465942386,0.14891611449880737
6200,2024-04-15,20.979999542236328,21.34000015258789,20.959999084472656,21.18000030517578,151483.0,-0.011310074405474713,-2.166653421282683,0.45454663678490403,52.72728113433069,48.25882405568902,0.4619391713977947,0.3615030336020837,1.5755953446495852,1.0202295182907477,10.090261186999797,0.3800010681152344,-0.23855333635656706,-0.34300050735473775,-1.1698425247971045,0.483841510087629,-0.7564215160759211,0.07042050136644562,0.7600002288818359,2.564158994485811,-45.1940718415392,0.413421008721183,4,0.36999988555908203,0.5500001907348633,1.9350004196166957,2.4800004959106445,1.220001220703125,0,0.10581512245669411,1.0000000000000162,21.21999931335449,-1.749989569239389,21.34000015258789,2.5555461365659307,21.63999938964844,0.10581512245669411
6201,2024-04-16,20.239999771118164,20.799999237060547,20.239999771118164,20.799999237060547,206006.0,-0.03527167718132773,1.0,2.799986648610502,47.54097677201219,48.32467130231167,1.1785104500731762,1.0265450707065433,2.2447021113677046,1.7886378005321681,9.95242176833801,0.7399997711181641,-0.17865381438659966,-1.002000236511229,-1.919745934982629,-0.08425453803982919,-1.460873085746929,-0.5431273872755291,1.4368000030517578,0.0,-50.34530204792285,0.4588728492357001,4,0.75,1.25,2.565000534057617,3.2200002670288086,1.8000011444091797,1,0.1422925445001686,-2.166653421282683,20.979999542236328,1.0000000000000162,21.21999931335449,-1.749989569239389,21.34000015258789,0.1422925445001686
6202,2024-04-17,20.399999618530273,20.57999992370605,20.040000915527344,20.15999984741211,168200.0,0.007905130890387913,-1.2500069539094731,-0.42857142857142855,45.76268994712759,47.98936105959057,0.9174648507794636,0.7988136624205637,2.0212991320899576,1.6502816900051513,9.84441182698282,0.5399990081787074,-0.07514924795176015,-0.7730003356933608,-1.7272177136384954,0.18121704225177382,-1.250109024665928,-0.2958916467207935,1.2161281585693366,21.1764085498643,-31.51122800044171,0.4771086889725675,4,0.49000072479248047,0.9800004959106445,2.380000591278076,3.060000419616699,1.6800003051757777,2,0.13137256643580564,1.0,20.239999771118164,-2.166653421282683,20.979999542236328,1.0000000000000162,21.21999931335449,0.13137256643580564
6203,2024-04-18,20.600000381469727,20.71999931335449,20.26000022888184,20.57999992370605,152681.0,0.009803959150949337,2.5384773390848023,0.08333532015673543,40.37267963743769,47.081472343332386,0.6265892204795662,0.5398569985781414,1.753109254246258,1.474744435943471,9.257412215229909,0.45999908447264914,-0.03226189536993829,-0.5179995536804185,-1.4711240484257253,0.4351249410648883,-0.9945618010530701,-0.041437306307766875,0.921559783935546,34.567891059709474,-18.739309799744454,0.4765622473726529,4,0.28999996185302734,0.7799997329711914,2.119999885559082,2.859999656677246,1.4400005340576172,3,0.13106790318409645,-1.2500069539094731,20.399999618530273,1.0,20.239999771118164,-2.166653421282683,20.979999542236328,0.13106790318409645
6204,2024-04-19,20.68000030517578,20.71999931335449,20.34000015258789,20.459999084472656,128932.0,0.0038834913701271123,1.533334181046029,10.99980926950024,46.93876889022107,47.25680070969956,0.46716774074684153,0.3867506376097296,1.613470488460461,1.413375046602848,9.140265176140131,0.379999160766598,-0.06142273301485801,-0.37899961471557475,-1.2835819346894297,0.5255827052582802,-0.8312907747025022,0.07329154527135273,0.752666305236815,49.230751173020096,-2.9262208442241544,0.4522911599869279,4,0.21000003814697266,0.6999998092651367,2.0199995040893555,2.7599992752075195,1.3400001525878906,4,0.11411995046058587,2.5384773390848023,20.600000381469727,-1.2500069539094731,20.399999618530273,1.0,20.239999771118164,0.11411995046058587
6205,2024-04-22,21.440000534057614,21.540000915527344,20.780000686645508,20.81999969482422,161488.0,0.0367504940844523,-1.171432775387533,2.818169995838519,53.8461581869574,48.00079152053505,-0.3377572306052663,-0.3635350246174127,0.8059464135955743,0.6756558368100052,9.202434616087462,0.8600006103515625,-0.08179967125272469,0.3630005836486774,-0.5575277566916661,1.2835289239890209,-0.09726358652149258,0.8232647538188473,-1.3999996185302699,93.33330790201799,40.341892528720315,0.46026417017017146,4,-0.5500001907348597,-0.060000419616695666,1.159999847412113,1.899999618530277,0.21999931335449574,0,0.055970094482256094,1.533334181046029,20.68000030517578,2.5384773390848023,20.600000381469727,-1.2500069539094731,20.399999618530273,0.055970094482256094
6206,2024-04-23,21.940000534057614,21.940000534057614,21.540000915527344,21.540000915527344,214630.0,0.023320894941478487,1.0000000000000178,0.6451598017590633,54.11765761854027,48.544666867760135,-0.8696370731027692,-0.8155643616630393,0.2561603905476808,0.20394459400126408,9.868288526990607,0.5,-0.08313969030621848,0.8060005187988253,-0.18108231618633042,1.793083353783981,0.3124591013062492,1.2995419362914014,-1.8699996185302687,100.0,48.96471713128906,0.49354141749257735,4,-0.9499998092651332,-0.5600004196166957,0.5599994659423864,1.2999992370605504,0.059999465942386365,1,0.011850511511074968,-1.171432775387533,21.440000534057614,1.533334181046029,20.68000030517578,2.5384773390848023,20.600000381469727,0.011850511511074968
6207,2024-04-24,22.299999237060547,22.299999237060547,21.920000076293945,21.940000534057614,143876.0,0.016408326993616384,1.111114054560964,0.8999976158119521,59.459446920275354,50.317940072339645,-1.2585156721166584,-1.0830238873507767,-0.1659417864369388,-0.12570410369316676,10.23973701837283,0.37999916076660156,-0.06054801477676719,1.071999263763427,0.01557850279168349,2.1284200247351706,0.543788883277557,1.600209644249297,-2.1551983367919902,100.0,50.09669822429707,0.5282103804858715,4,-1.1299991607666016,-0.9199991226196289,0.20000076293945312,0.9400005340576172,-0.4799995422363281,2,-0.011659117956430709,1.0000000000000178,21.940000534057614,-1.171432775387533,21.440000534057614,1.533334181046029,20.68000030517578,-0.011659117956430709
6208,2024-04-25,22.200000762939453,22.31999969482422,21.81999969482422,22.299999237060547,120058.0,-0.004484236661089436,6.142888283378746,-0.277774539982937,59.45947757162355,51.13612629761398,-1.144001055513133,-0.9116268793282565,-0.10211987289218527,0.00021954641356103366,10.560931615388915,0.5,-0.05282796166102344,0.897000789642334,-0.21320263258401084,2.007204211868679,0.34189907852916335,1.4521025007555046,-1.9258879624633778,93.93944648344555,44.51498900229895,0.555101711113172,4,-1.0200004577636719,-0.8200006484985352,0.2999992370605469,1.039999008178711,0.779998779296875,3,-0.005405443022944878,1.111114054560964,22.299999237060547,1.0000000000000178,21.940000534057614,-1.171432775387533,21.440000534057614,-0.005405443022944878
6209,2024-04-26,22.899999618530273,22.920000076293945,22.18000030517578,22.200000762939453,143162.0,0.031531478897937504,1.0,-7.000095368886854,65.90910174630936,52.60077303227827,-1.7663848375369113,-1.559254824313392,-0.8373546708363975,-0.6746299592065839,11.504918903733795,0.7399997711181641,-0.04347756451621976,1.5129996299743667,0.19454607092644238,2.831453189022291,0.8537728504504045,2.172226409498329,-2.462215866506348,99.06539890336336,49.292579183702706,0.6592267795239619,4,-1.419999122619629,-1.419999122619629,-0.4499998092651367,0.3299999237060547,-0.23999977111816406,4,-0.03755452914099766,6.142888283378746,22.200000762939453,1.111114054560964,22.299999237060547,1.0000000000000178,21.940000534057614,-0.03755452914099766
6210,2024-04-29,22.940000534057614,22.940000534057614,22.68000030517578,22.79999923706055,170946.0,0.0017467648992872675,2.7142545741885002,0.2000021798305625,65.7534467291998,54.62438080529912,-1.6752968163096966,-1.5130103846694105,-0.9231693282980764,-0.6743038221800113,12.618999961104757,0.2600002288818324,0.021313919156437322,1.449000549316402,-0.014576996544874987,2.912578095177679,0.7172117763857635,2.1807893222470405,-2.2539951496066877,100.0,50.7226003860506,0.7317887729306389,4,-1.4499998092651332,-1.4499998092651332,-0.5450010299682582,0.2899990081787145,-0.220001220703125,0,-0.04010462314192509,1.0,22.899999618530273,6.142888283378746,22.200000762939453,1.111114054560964,22.299999237060547,-0.04010462314192509
6211,2024-04-30,22.63999938964844,23.0,22.399999618530273,22.76000022888184,152087.0,-0.013077643305359987,1.0000000000000238,-0.8571409108868162,60.86956882296649,56.30292290261455,-1.116461816170979,-1.157359992782876,-0.6547145536679793,-0.3426556132828402,12.669979631310577,0.6000003814697266,0.05242872768494777,1.0759994506835966,-0.465816315565899,2.617815216933092,0.3050915675588506,1.8469073338083426,-1.6835145872447121,69.49148158924157,23.364576023092482,0.7709078831247473,4,-1.009999275207523,-1.1199989318847692,-0.5300002098083532,0.32999992370605113,0.600000381469723,1,-0.04328620002898109,2.7142545741885002,22.940000534057614,1.0,22.899999618530273,6.142888283378746,22.200000762939453,-0.04328620002898109
6212,2024-05-02,22.5,22.78000068664551,22.420000076293945,22.65999984741211,166950.0,-0.006183718790754522,-1.250005960470184,1.3333227370261465,63.06306538513421,58.82407687458083,-0.723315099198814,-1.0026074503349491,-0.549828303103503,-0.17309868248149485,12.723714306241241,0.36000061035156605,0.1018621069391088,0.8940000534057617,-0.7035823595928896,2.491582466404413,0.09520884690643783,1.6927912599050856,-1.2574230699327948,57.627129602689685,8.896244623534784,0.7987912064993257,5,-0.8299999237060547,-0.9799995422363281,-0.6000008583068848,0.25999927520751953,-0.10000038146972656,3,-0.022222222222222254,1.0000000000000238,22.63999938964844,2.7142545741885002,22.940000534057614,1.0,22.899999618530273,-0.022222222222222254
6213,2024-05-03,22.399999618530273,22.81999969482422,22.34000015258789,22.5,264401.0,-0.004444461398654509,-3.363645821592988,0.6250029802350809,63.34842527160318,60.647372028067736,-0.3812231746750818,-0.8849731671173409,-0.490695546848805,-0.04062874127663818,12.628462959094545,0.4799995422363281,0.23861553844498928,0.7539997100830078,-0.8825357823406002,2.3905352025066158,-0.06426803612879439,1.57226745629481,-0.9113834586724785,26.82919454032881,-26.906449594581492,0.818267746211804,5,-0.5099992752075195,-0.8799991607666016,-0.7750000953674316,0.21000003814697266,0.1400012969970703,4,-0.02589285417783016,-1.250005960470184,22.5,1.0000000000000238,22.63999938964844,2.7142545741885002,22.940000534057614,-0.02589285417783016
6214,2024-05-06,22.940000534057614,23.059999465942386,22.36000061035156,22.3799991607666,80860.0,0.024107184139442017,-1.3333354526149777,-5.599992370634537,70.76272539146115,62.526990606345926,-0.6335547391564127,-1.382439857614731,-1.053881448712449,-0.5319166739092047,13.340305954106817,0.6999988555908274,0.40152260064296996,1.2220005989074672,-0.5113333686232231,2.9553345664381574,0.35533361514212203,2.0886675826728123,-1.2397906365799116,83.33346578822491,22.16970415385262,0.866666983765346,5,-0.6400003433227504,-1.3900003433227504,-1.3150010108947718,-0.33000087738036754,-1.3600006103515625,0,0.0017436358869884483,-3.363645821592988,22.399999618530273,-1.250005960470184,22.5,1.0000000000000238,22.63999938964844,0.0017436358869884483
6215,2024-05-07,23.26000022888184,23.70000076293945,22.8799991607666,23.28000068664551,563170.0,0.013949419676304808,-1.102561218351539,-0.03571501556528929,85.11629062320638,65.97128316241994,-0.7467684630698237,-1.6483351424443988,-1.3996285652904028,-0.8002093588334311,14.377858981944119,0.820001602172848,0.596682216894127,1.454000282287602,-0.40675691775020795,3.314757482325412,0.523621682268697,2.384378882306507,-1.3422240004497894,67.6470340742075,-1.201749939954155,0.930378600018905,5,-0.5000000000000036,-1.389999389648441,-1.6400003433227575,-0.6500005722045934,-2.0599994659423864,1,-0.025795372982185594,-1.3333354526149777,22.940000534057614,-3.363645821592988,22.399999618530273,-1.250005960470184,22.5,-0.025795372982185594
6216,2024-05-08,23.0,23.520000457763672,22.559999465942386,22.63999938964844,439582.0,-0.011177997692321529,-2.6923082566115615,-17.99961853900421,79.54546144186033,68.20306255370716,-0.3582708637764611,-1.343820662307877,-1.1618354576038605,-0.48821169824207544,15.091612032757556,0.9600009918212855,0.7726142590092842,1.1220000267028816,-0.8087986769830451,3.0527987303888082,0.15660067485992002,2.087399378545843,-0.7614233553566194,48.52937876560953,-25.261163675479942,0.9653993518429625,5,-0.23999977111816406,-1.1299991607666016,-1.4000000953674316,-0.3900003433227539,-2.5599994659423864,2,-0.012173942897630963,-1.102561218351539,23.26000022888184,-1.3333354526149777,22.940000534057614,-3.363645821592988,22.399999618530273,-0.012173942897630963
6217,2024-05-09,23.040000915527344,23.1200008392334,22.200000762939453,22.940000534057614,220507.0,0.001739170240319332,6.076917433884752,0.27777836646464193,78.7735927567532,70.3490753520549,-0.31543498553602944,-1.342383936606435,-1.2143651911915185,-0.4738579695277494,15.525150672708643,0.9200000762939453,0.881756617284033,1.0920008659362779,-0.9029149856351069,3.0869167175076626,0.09454294015058551,2.0894587917219702,0.6599998474121058,56.000010172526174,-21.81207496079955,0.9974579257856917,5,-0.10000038146972656,-1.1700000762939453,-1.475001335144043,-0.43000125885009766,-2.7800006866455043,3,0.008680505540086036,-2.6923082566115615,23.0,-1.102561218351539,23.26000022888184,-1.3333354526149777,22.940000534057614,0.008680505540086036
6218,2024-05-10,22.86000061035156,23.28000068664551,22.5,22.959999084472656,447499.0,-0.007812512935035376,1.1081051823060202,-0.9999809265864312,75.11521000610873,71.37197626981038,-0.03572508258286433,-1.099017501192197,-1.0537569297136677,-0.2508555600240143,15.911080708305613,0.7800006866455114,0.9585501427692691,0.8360005378723123,-1.1771188033247384,2.849119879069363,-0.17055913272621126,1.842560208470836,0.8100001525878895,43.999989827473826,-35.88135281609863,1.0065596705985251,5,0.09000015258789418,-0.9899997711181605,-1.3500008583068812,-0.25000095367431285,-2.9600009918212855,4,-0.020122527538909418,6.076917433884752,23.040000915527344,-2.6923082566115615,23.0,-1.102561218351539,23.26000022888184,-0.020122527538909418
6219,2024-05-13,24.3799991607666,24.420000076293945,22.71999931335449,23.0,309810.0,0.06649162335222125,1.3287665864100244,-13.80020218203964,78.82352457189357,72.8242071412208,-1.4792688491111008,-2.4982236540763125,-2.563634446840002,-1.714105940684803,16.959979769057732,1.7000007629394567,1.0280703572038021,2.1979990959167495,-0.03359790460898893,4.429596096442488,1.0822005956538803,3.3137975961796187,-2.1799983978271484,98.19815640091794,19.19145756645939,1.1157985002628694,5,-1.0699987411499023,-2.149998664855957,-2.8949995040893555,-1.7699995040893555,-4.219999313354492,0,-0.07547162873574931,1.1081051823060202,22.86000061035156,6.076917433884752,23.040000915527344,-2.6923082566115615,23.0,-0.07547162873574931
6220,2024-05-14,23.20000076293945,24.63999938964844,23.10000038146973,24.540000915527344,268350.0,-0.04840026408721365,1.0000024770808005,-0.9710151938378806,60.89966185792353,72.82755081177157,-0.2888908454298864,-1.2051704616532533,-1.3863732532414907,-0.48907372059608534,18.729021917483813,1.539999008178711,1.0853972295021492,0.9070006370544412,-1.2934882782139354,3.107489552322818,-0.19324382057974887,2.0072450946886313,-0.955600013732905,40.983629623954855,-33.906560471028186,1.1002444576341883,5,0.21999931335449574,-0.860000610351559,-1.9250011444091761,-0.5900011062622035,-3.100000381469723,1,-0.0698276200844462,1.3287665864100244,24.3799991607666,1.1081051823060202,22.86000061035156,6.076917433884752,23.040000915527344,-0.0698276200844462
6221,2024-05-15,23.1200008392334,23.84000015258789,23.059999465942386,23.28000068664551,153787.0,-0.0034482724601391235,-4.57138186128266,0.11940285760647935,57.45456260492587,72.20438383619287,-0.14934785652663507,-0.9468929617111819,-1.3133203794964317,-0.3691574607424002,19.574072808470376,0.7800006866455043,1.0485083357737395,0.6830006599426284,-1.319871954979785,2.685873274865042,-0.31843564751857656,1.6844369674038333,-0.7797761444091798,37.7049423808414,-32.60414786674335,1.001436307461206,5,0.2999992370605469,-0.7800006866455078,-1.845001220703125,-0.5100011825561523,-3.020000457763672,2,-0.08304498298442142,1.0000024770808005,23.20000076293945,1.3287665864100244,24.3799991607666,1.1081051823060202,22.86000061035156,-0.08304498298442142
6222,2024-05-16,23.07999992370605,23.36000061035156,22.920000076293945,23.040000915527344,129202.0,-0.001730143342359547,-2.1428532503184328,-0.24999403952981036,58.08822678653505,71.61991733785197,-0.020586769326182974,-0.7334214855214789,-1.2731374674992644,-0.328985445717489,20.047916799402,0.44000053405761363,1.007854308793661,0.5089997291564892,-1.2656507885583785,2.283650246871357,-0.3783255297009447,1.396324988013923,-0.6477842410888641,27.102807903199142,-38.55587010730894,0.8873252588574334,5,0.3400001525878942,-0.7399997711181605,-1.7450003623962367,-0.47000026702880504,-3.14999961853027,3,-0.11438472263324517,-4.57138186128266,23.1200008392334,1.0000024770808005,23.20000076293945,1.3287665864100244,24.3799991607666,-0.11438472263324517
6223,2024-05-17,23.29999923706055,23.36000061035156,22.899999618530273,23.020000457763672,81387.0,0.009532032672518786,1.2999961853173094,7.000143054695289,54.0322534127498,69.76097600688405,-0.11118808096225408,-0.7808045308461722,-1.489105074409995,-0.5411457534109587,20.844589843453182,0.4600009918212855,1.019636529195342,0.5939990997314482,-0.9443989621589495,2.132397161621846,-0.17519993121375066,1.363198130676647,-0.7794722061621115,30.208328159319493,-29.934767309526116,0.769199030945199,5,0.12000083923339488,-0.9599990844726598,-1.899999618530277,-0.6999988555908239,-3.119998931884769,4,-0.1304720647090556,-2.1428532503184328,23.07999992370605,-4.57138186128266,23.1200008392334,1.0000024770808005,23.20000076293945,-0.1304720647090556
6224,2024-05-20,23.040000915527344,23.040000915527344,22.65999984741211,22.79999923706055,100427.0,-0.011158726611443792,2.166653421282683,0.8571525885558348,50.96525494594435,65.96641648718827,0.18381740617391884,-0.35303585400760795,-1.2305921558203323,-0.28208562488777744,21.510957313906243,0.639999389648441,1.0296298266139203,0.21600074768066335,-0.995355768213166,1.4273572635744927,-0.3896775102662531,0.8216790056275798,-0.43469499027890635,19.191977574198734,-34.42610363682721,0.6056782579469154,5,0.37999916076660156,-0.7000007629394531,-1.6400012969970703,-0.4400005340576172,-2.9000015258789027,0,-0.1362847731000275,1.2999961853173094,23.29999923706055,-2.1428532503184328,23.07999992370605,-4.57138186128266,23.1200008392334,-0.1362847731000275
6225,2024-05-21,22.63999938964844,23.020000457763672,22.559999465942386,22.84000015258789,76189.0,-0.01736117664862291,-1.5555567329292894,-0.8333306842565341,50.0,62.68358743809268,0.5438104833678885,0.14912161912063127,-0.8470708977568044,0.11623891486432925,22.87838677788048,0.4800014495849574,1.0405007897621772,-0.24400072097778036,-1.2716683232101893,0.7836668812546286,-0.7578345220939866,0.2698330801384259,2.0,6.249990686779268,-43.48642855825334,0.5138338011162046,5,0.7800006866455043,-0.2999992370605504,-1.1949996948242223,-0.10999965667724965,-2.619998931884769,1,-0.10954061877626409,2.166653421282683,23.040000915527344,1.2999961853173094,23.29999923706055,-2.1428532503184328,23.07999992370605,-0.10954061877626409
6226,2024-05-22,22.200000762939453,22.78000068664551,22.200000762939453,22.70000076293945,123681.0,-0.01943456884147121,-1.319999694824233,2.4999904632932424,47.31183383774406,59.18783644709167,0.9592731111173833,0.6425409460643507,-0.4225575399540986,0.5481528477640012,23.438876432397173,0.5799999237060582,0.9520774733648381,-0.6969993591308601,-1.6799935208465975,0.2859948025848773,-1.1884964399887288,-0.2055022782729914,2.3983986282348653,0.0,-46.724968659788175,0.49149708085786903,5,1.2199993133544922,0.1399993896484375,-0.7600011825561523,0.23999881744384766,-2.200000762939453,2,-0.09459460852701651,-1.5555567329292894,22.63999938964844,2.166653421282683,23.040000915527344,1.2999961853173094,23.29999923706055,-0.09459460852701651
6227,2024-05-23,22.040000915527344,22.5,21.8799991607666,22.5,119418.0,-0.007207200086191579,1.6956611878659213,0.919998168945319,46.80852071182013,56.04264874772626,1.0756182954646931,0.8243273434109142,-0.2673262902119973,0.6993748524799273,23.314975850009116,0.6200008392333984,0.7625449488176237,-0.8439992904663072,-1.8663264454671058,0.17832786453449145,-1.3551628679667083,-0.3328357129659061,2.4624625305175805,10.810918786979034,-36.843197616073994,0.5111635775003996,5,1.2199983596801758,0.2999992370605469,-0.8000011444091797,0.28999900817871094,-1.9200000762939453,3,-0.08802179915931274,-1.319999694824233,22.200000762939453,-1.5555567329292894,22.63999938964844,2.166653421282683,23.040000915527344,-0.08802179915931274
6228,2024-05-24,22.07999992370605,22.18000030517578,21.84000015258789,22.0,142219.0,0.0018148369563146804,1.4285665628980728,-0.1739132237573107,41.63422810573403,51.910504695930754,1.020675529726205,0.8167525475006485,-0.30850361783718583,0.6414805344527501,23.36123178583862,0.3400001525878906,0.6098828138096195,-0.7980002403259299,-1.8384775662172608,0.24247708556540104,-1.3182389032715953,-0.2777615773802644,2.2651156652221722,19.999968210876034,-22.185021660029037,0.5202386629456652,5,1.159999847412113,0.36999988555908914,-0.9449996948242152,0.19000053405762074,-1.7600002288818324,4,-0.09737317146554592,1.6956611878659213,22.040000915527344,-1.319999694824233,22.200000762939453,-1.5555567329292894,22.63999938964844,-0.09737317146554592
6229,2024-05-27,22.040000915527344,22.3799991607666,21.899999618530273,21.899999618530273,94962.0,-0.0018115492897154972,-5.857072791923816,1.7500178814105634,37.4485535335633,49.30482599322406,0.7753783748184908,0.8316587114047316,-0.26307969496333783,0.6775404219958148,22.73163766016319,0.4799995422363281,0.45483147678321245,-0.7949993133544915,-1.9006875665619063,0.31068893985292334,-1.347843439958197,-0.24215518675078584,2.104705438493653,16.949212814793263,-21.105582777881665,0.5528441266037065,5,0.7999992370605469,0.4499988555908203,-0.9050006866455078,0.1099996566772461,-1.8200016021728551,0,-0.08439203870636769,1.4285665628980728,22.07999992370605,1.6956611878659213,22.040000915527344,-1.319999694824233,22.200000762939453,-0.08439203870636769
6230,2024-05-28,22.020000457763672,22.440000534057614,21.959999084472656,22.15999984741211,186917.0,-0.0009074617483151304,-2.69228850611811,-0.9999863762074086,39.39393313869001,47.298089385864515,0.68212607581372,0.8213101140459997,-0.23519584835361584,0.6934454667069616,22.07635089355261,0.4800014495849574,0.32115504661938843,-0.7689997673034661,-1.9313907237196055,0.39339118911267335,-1.3501952455115358,-0.18780428909539637,1.9403294001426765,19.1489577563099,-16.854625761069283,0.5811954782080693,5,0.5799999237060547,0.6899995803833008,-0.8850002288818359,0.13000011444091797,-1.3000011444091832,1,-0.0853769767953112,-5.857072791923816,22.040000915527344,1.4285665628980728,22.07999992370605,1.6956611878659213,22.040000915527344,-0.0853769767953112
6231,2024-05-29,21.65999984741211,22.040000915527344,21.57999992370605,22.0,176142.0,-0.0163488012201487,1.1904705679330965,2.42858310626703,36.03236318427174,44.847437874501935,0.908818025000798,1.1637955953275636,0.12093035701413157,1.0452996293300885,21.72008479965281,0.4600009918212926,0.001342807412367364,-1.080000400543213,-2.346773852025038,0.18677305093861207,-1.7133871262841254,-0.4466136748023004,2.1307036340687624,8.695643159979207,-23.754951484094832,0.6333867257409134,5,0.8100004196166957,1.4300003051757812,-0.5249996185302734,0.49000072479248047,-1.0599994659423828,2,-0.07571557715612731,-2.69228850611811,22.020000457763672,-5.857072791923816,22.040000915527344,1.4285665628980728,22.07999992370605,-0.07571557715612731
6232,2024-05-30,22.0,22.65999984741211,21.780000686645508,21.86000061035156,291248.0,0.015697144736061208,-4.866675991505919,-0.4117627259365743,41.56861263803053,43.462588899533124,0.4464590073039183,0.8268068891962308,-0.21649421968837856,0.6974506880049134,21.67506762261926,1.0,-0.13652957312247693,-0.7150002479553237,-2.0208491463236484,0.590848650413001,-1.367924697139486,-0.06207579877116132,1.5696331257033904,38.88889870035394,7.572916041406614,0.652924449184162,5,0.3100004196166992,1.109999656677246,-0.8149995803833008,0.15000057220458984,-1.0,3,-0.09090909090909094,1.1904705679330965,21.65999984741211,-2.69228850611811,22.020000457763672,-5.857072791923816,22.040000915527344,-0.09090909090909094
6233,2024-05-31,21.81999969482422,22.020000457763672,21.6200008392334,22.0,430070.0,-0.008181832053444582,2.6363399916770702,-1.285722070844654,15.957421444807892,39.572829621629076,0.44079825103055015,1.0130676323635335,-0.03337782387610133,0.8640050468453957,21.697212413837075,0.39999961853027344,-0.25623729567954,-0.8660005569457994,-2.2259445951518764,0.49394348126027765,-1.5459725760488396,-0.18602853784275908,1.5506701106794374,22.22220259929277,-0.6074600869430711,0.6799720191030385,5,0.48000049591064453,1.2899999618530273,-0.5449995994567871,0.3300008773803711,-1.3199996948242188,4,-0.0779101227940927,-4.866675991505919,22.0,1.1904705679330965,21.65999984741211,-2.69228850611811,22.020000457763672,-0.0779101227940927
6234,2024-06-03,22.979999542236328,22.979999542236328,21.920000076293945,21.940000534057614,148388.0,0.05316223023079436,1.038462455456948,-5.777762471919657,47.05880552988628,39.24603023606088,-0.8142331735427781,-0.15155209822973603,-1.1818760964946904,-0.301873889885794,21.789403866637027,1.1599998474121094,-0.3575917501850512,0.29199934005737305,-1.0696340777910862,1.6536327579058323,-0.3888173688668566,0.9728160489816027,0.21160327508756893,100.0,76.18400496217231,0.6808167089242291,6,-0.6999998092651367,0.13000011444091797,-1.6999993324279785,-0.8299989700317383,-2.6399993896484375,0,-0.1157528242123389,2.6363399916770702,21.81999969482422,-4.866675991505919,22.0,1.1904705679330965,21.65999984741211,-0.1157528242123389
6235,2024-06-04,22.65999984741211,22.920000076293945,22.479999542236328,22.79999923706055,181879.0,-0.01392513930368322,1.3157857752346533,-0.1346149261176828,44.221089633458185,38.90261421336245,-0.5488114451063559,0.1277417028656842,-0.8287105131389083,0.016713100726903463,21.06357952169268,0.5,-0.4620706548724627,0.0019996643066413355,-1.3327438670043605,1.3367431956176432,-0.6653721013488614,0.669371429962144,0.37044268055000273,77.14287271305437,52.80828378693101,0.6673717656555015,6,-0.38000011444091797,0.4499998092651367,-1.1799993515014648,-0.5899991989135742,-1.600000381469723,1,-0.10767875333133692,1.038462455456948,22.979999542236328,2.6363399916770702,21.81999969482422,-4.866675991505919,22.0,-0.10767875333133692
6236,2024-06-05,22.71999931335449,22.739999771118164,22.540000915527344,22.65999984741211,64783.0,0.0026478140488261914,2.9999618531728625,-0.4285694822887921,45.499988079059676,38.75722169861129,-0.5892589553227445,0.0481588641508246,-0.8451364426943648,-0.03957435462207215,20.981379343216332,0.1999988555908203,-0.5357319400632328,0.07599916458129385,-1.2494819910717112,1.401480320234299,-0.5867414132452069,0.7387397424077946,0.2600002288818395,80.88231787958702,54.54749689066067,0.6627405778265022,6,-0.43999958038329723,0.39000034332275746,-1.2299985885620082,-0.7199993133544886,-1.2199993133544886,2,-0.0880281716744784,1.3157857752346533,22.65999984741211,1.038462455456948,22.979999542236328,2.6363399916770702,21.81999969482422,-0.0880281716744784
6237,2024-06-06,23.239999771118164,23.239999771118164,22.5,22.5,94575.0,0.022887344783414143,1.0,12.333439298090186,49.30233135811731,39.60923317109832,-1.0293900522122392,-0.480737601477049,-1.3023721384291633,-0.549927278245633,21.79630753868815,0.7399997711181641,-0.5652473164436174,0.585999679565429,-0.7549878090462414,1.9269871681770994,-0.08449406474040799,1.256493423871266,-1.659999847412113,100.0,71.09187879656213,0.6704937443058353,6,-0.8299999237060547,-0.13000011444091797,-1.6649994850158691,-1.239999771118164,-2.3400001525878906,3,-0.11359722098316605,2.9999618531728625,22.71999931335449,1.3157857752346533,22.65999984741211,1.038462455456948,22.979999542236328,-0.11359722098316605
6238,2024-06-07,22.399999618530273,23.26000022888184,22.299999237060547,23.26000022888184,174017.0,-0.036144585234971105,1.2325588616241625,-1.162163346418441,43.44260853421404,40.27523928228174,-0.15558589249911137,0.34049057917584946,-0.4171006655917111,0.2936564215662081,22.295375141380745,0.9600009918212926,-0.5640775151981074,-0.23100042343139648,-1.572890319521651,1.110889472658858,-0.9019453714765255,0.43994452461373257,-0.7867996978759813,35.820857281943006,5.4489210879293175,0.6709449480451276,6,0.020000457763671875,0.7100000381469727,-0.8049993515014648,-0.39999961853027344,-1.6599998474121094,4,-0.06249998403446988,1.0,23.239999771118164,2.9999618531728625,22.71999931335449,1.3157857752346533,22.65999984741211,-0.06249998403446988
6239,2024-06-10,22.540000915527344,22.559999465942386,22.100000381469727,22.239999771118164,93333.0,0.0062500580080928625,1.7058909327543583,-0.3488382924362577,48.9177651813839,41.333442842581064,-0.24272903132823487,0.05857658067460392,-0.5260340907225789,0.1619212654232598,21.386678440337487,0.4599990844726598,-0.5420905378369767,0.0010007858276352977,-1.0586097274365898,1.0606112990918604,-0.5288044708044772,0.5308060424597478,-0.8609289825439497,37.93108551171199,4.321669343188546,0.5298052566321129,6,-0.12000083923339844,0.5699987411499023,-0.8350005149841309,-0.7900009155273438,-1.8600006103515625,0,-0.09050580446614043,1.2325588616241625,22.399999618530273,1.0,23.239999771118164,2.9999618531728625,22.71999931335449,-0.09050580446614043
6240,2024-06-11,21.57999992370605,22.57999992370605,21.3799991607666,22.5,189906.0,-0.04259099169601044,1.2222237920566068,-3.0666552226185373,43.968864953442484,42.21527637248892,0.7244811450825743,0.9391384558905713,0.466125639565135,1.1106388811830747,19.787645078776748,1.2000007629394496,-0.5134479959284306,-0.8780001640319846,-1.971975821525227,0.21597549346125788,-1.4249879927786075,-0.33101233528536156,1.6800003051757884,10.638332410095746,-26.097917584821655,0.5469878287466217,6,0.7399997711181676,1.4299993515014684,0.34500026702881215,0.17000007629394887,-0.9599990844726527,1,-0.05746060127442343,1.7058909327543583,22.540000915527344,1.2325588616241625,22.399999618530273,1.0,23.239999771118164,-0.05746060127442343
6241,2024-06-12,21.200000762939453,21.6200008392334,21.1200008392334,21.559999465942386,147687.0,-0.017608858299816843,1.0833270417509409,0.3913029055966189,42.1641785733603,42.281450365303336,1.1536902969712628,1.231036711900824,0.8642148339590534,1.4741563466011343,18.042984175624465,0.5,-0.467934499634012,-1.1619993209838881,-2.3447450384349224,0.020746396467146155,-1.7533721797094053,-0.570626462258371,2.0223994445800813,3.7383152580803802,-34.77873632383134,0.591372858725517,6,0.9899997711181641,1.6799993515014648,1.114999771118164,0.6700000762939453,-0.3000011444091797,2,-0.006603834526355712,1.2222237920566068,21.57999992370605,1.7058909327543583,22.540000915527344,1.2325588616241625,22.399999618530273,-0.006603834526355712
6242,2024-06-13,20.440000534057614,21.100000381469727,20.399999618530273,21.100000381469727,206332.0,-0.03584906610996097,1.121214923561541,1.8333395145780158,36.51316697577417,44.56542209096626,1.8652884449155032,1.8794755920092996,1.6183726173433364,2.1987177626938426,16.691235038748566,0.8000011444091797,-0.45487480922812296,-1.7899995803833058,-3.2023357535446593,-0.37766340722195224,-2.4961676669639807,-1.0838314938026308,2.6983036987304736,1.3986331115650734,-37.830623963746035,0.7061680865806766,6,1.389999389648441,2.079998970031742,1.8750000000000036,1.4300003051757848,0.5599994659423864,3,0.051859072321264854,1.0833270417509409,21.200000762939453,1.2222237920566068,21.57999992370605,1.7058909327543583,22.540000915527344,0.051859072321264854
6243,2024-06-14,20.26000022888184,20.520000457763672,20.18000030517578,20.399999618530273,110688.0,-0.008806276931150436,-1.2666734483679412,0.21212033638701194,35.6913200041827,43.30236814366585,2.0123519699142456,1.9184071199966333,1.7922526572281363,2.3351665765786187,15.401565702454912,0.3400001525878906,-0.39489277498132935,-1.8179999351501444,-3.3907090086451817,-0.24529086165510705,-2.6043544718976612,-1.0316453984026275,2.714005727050779,3.3333306842377417,-37.11495839162091,0.786354536747518,6,1.460000038146969,2.14999961853027,2.1450004577636683,1.610000610351559,0.8199996948242116,4,0.031589308115410386,1.121214923561541,20.440000534057614,1.0833270417509409,21.200000762939453,1.2222237920566068,21.57999992370605,0.031589308115410386
6244,2024-06-17,19.899999618530273,20.399999618530273,19.86000061035156,20.399999618530273,149179.0,-0.01776903288670073,1.159996032714858,3.571444141689464,33.841465098881145,42.149076528712854,2.111562276829062,2.140868614878503,2.1450473815390367,2.6449287039886045,14.670160573537071,0.5399990081787145,-0.4028846926844416,-2.021000480651857,-3.8024236973007994,-0.23957726400291435,-2.91171208897633,-1.1302888723273838,2.850485885341797,1.4705521425071586,-39.95053345389992,0.8907116083244717,6,1.6600008010864258,2.3500003814697266,2.5100011825561523,1.970001220703125,0.7000007629394531,0,0.042211063753273104,-1.2666734483679412,20.26000022888184,1.121214923561541,20.440000534057614,1.0833270417509409,21.200000762939453,0.042211063753273104
6245,2024-06-18,20.15999984741211,20.459999084472656,19.850000381469727,20.059999465942386,183610.0,0.013065338385219505,-1.3461553979950776,-0.20000076293944602,38.39009808964063,41.35908875211073,1.6311794484919417,1.7766357734924263,1.8807139222318767,2.338246591170183,14.06862956876434,0.6099987030029297,-0.2874739252004872,-1.6370002746582024,-3.5482202342069726,0.2742196848905678,-2.5926102544325857,-0.6813902948838191,2.3014371671079097,17.51408959148267,-26.88797056365492,0.9556099797743844,6,1.3950004577636719,2.0850000381469727,2.6100006103515625,2.070000648498535,0.7800006866455043,1,0.025793673695410524,1.159996032714858,19.899999618530273,-1.2666734483679412,20.26000022888184,1.121214923561541,20.440000534057614,0.025793673695410524
6246,2024-06-19,20.100000381469727,20.399999618530273,19.959999084472656,20.100000381469727,156216.0,-0.002976164007763349,-2.1428318415280447,0.0,34.62784030497815,39.72858974620639,1.430925556152122,1.7615578300697123,1.933659358839126,2.3443545021048777,14.139187270835397,0.4400005340576172,-0.4127169697095674,-1.591999721527099,-3.636119233863443,0.45211979080924536,-2.614059477695271,-0.5699399653589268,2.048064237084258,20.0,-24.062606107740137,1.0220597561681715,6,1.4549999237060547,1.744999885559082,2.7799997329711914,2.239999771118164,0.7600002288818324,2,0.025870669049492312,-1.3461553979950776,20.15999984741211,1.159996032714858,19.899999618530273,-1.2666734483679412,20.26000022888184,0.025870669049492312
6247,2024-06-20,20.100000381469727,20.21999931335449,19.989999771118164,20.0,82232.0,0.0,-2.8332988953349165,100.0,35.666676945153256,38.86459734742186,1.0489882843858354,1.695705526076253,1.923880859471673,2.300454145107203,14.789720919084182,0.22999954223632457,-0.5148438009736012,-1.4949996948242195,-3.65066274839927,0.6606633587508313,-2.572831221611743,-0.4171681680366959,1.772296528634147,37.313428586882566,-9.118917311125344,1.0778315267875254,6,1.114999771118164,1.505000114440918,2.7799997329711914,2.239999771118164,0.8199996948242188,3,0.03980095631232272,-2.1428318415280447,20.100000381469727,-1.3461553979950776,20.15999984741211,1.159996032714858,19.899999618530273,0.03980095631232272
6248,2024-06-21,19.93000030517578,20.15999984741211,19.8700008392334,19.90999984741211,315311.0,-0.008457715077989203,-4.800068665598535,0.20000381468271378,19.56089883670819,35.602723309124556,0.9295221282446207,1.7880485065850635,2.091596760918911,2.4184134334766796,15.602232675186217,0.28999900817871094,-0.6479386248114167,-1.557499790191649,-3.8229645232956315,0.7079649429123336,-2.6902321567436402,-0.4247674236396577,1.6996210214919962,13.114769476103373,-25.445221149228257,1.1327323665519915,6,1.2849998474121094,1.6750001907348633,2.9499998092651367,2.4099998474121094,0.5100002288818324,4,0.05368789154239706,-2.8332988953349165,20.100000381469727,-2.1428318415280447,20.100000381469727,-1.3461553979950776,20.15999984741211,0.05368789154239706
6249,2024-06-24,20.18000030517578,20.239999771118164,19.81999969482422,20.0,148705.0,0.012543903470742856,1.8000076294139338,8.999809269502194,24.898802463644557,33.48382747692479,0.3459290630044265,1.4667586719517942,1.8460390907643145,2.124323608964005,16.090932607928938,0.4200000762939453,-0.8539140991920178,-1.214499759674073,-3.53647206568796,1.1074725463398138,-2.3754859126810146,-0.05351360666713134,1.2360665080682303,56.25014901175405,21.63826389802113,1.1609861530069425,6,0.5399999618530273,1.359999656677246,2.6999998092651367,2.1599998474121094,0.2199993133544922,0,0.044598592909804724,-4.800068665598535,19.93000030517578,-2.8332988953349165,20.100000381469727,-2.1428318415280447,20.100000381469727,0.044598592909804724
6250,2024-06-25,20.13999938964844,20.21999931335449,19.850000381469727,19.989999771118164,103434.0,-0.0019822058930831776,1.3870939955331367,0.8333298012122436,23.780509315956394,31.441197559435466,0.17900958314697846,1.432118523460364,1.8978462069070048,2.1224285796426265,16.512287544731276,0.3699989318847621,-0.9832932781694446,-1.1605006217956522,-3.527630311780772,1.2066290681894678,-2.344065466788212,0.023064223196907818,1.0526180270167984,55.17236843403429,25.32227231860047,1.183564844992559,6,0.3200006484985316,1.4000005722045863,2.740000724792477,2.2000007629394496,0.36000061035155895,1,0.022840169104360486,1.8000076294139338,20.18000030517578,-4.800068665598535,19.93000030517578,-2.8332988953349165,20.100000381469727,0.022840169104360486
6251,2024-06-26,20.020000457763672,20.280000686645508,19.96999931335449,20.0,67563.0,-0.005958239102353047,-6.749856952126046,0.13333672418396744,14.38055720713669,28.982018696253526,0.12742278079366898,1.49985131800209,2.052356413850312,2.2029212045921405,17.62287311374957,0.3100013732910192,-1.1795635204348294,-1.1984995841979966,-3.6260453744867114,1.2290462060907181,-2.412272479342356,0.015273310946362528,0.9804504778438243,43.47833298088924,21.57220475129803,1.2137728951443576,6,0.14999961853027344,1.5199995040893555,2.859999656677246,2.3199996948242188,-0.23999977111816406,2,0.0459540487141783,1.3870939955331367,20.13999938964844,1.8000076294139338,20.18000030517578,-4.800068665598535,19.93000030517578,0.0459540487141783
6252,2024-06-27,20.0,20.13999938964844,19.93000030517578,19.93000030517578,57579.0,-0.0009990238414763208,-5.000000000000101,3.499904634751097,17.56759612901297,26.968271599012443,0.08766433202123025,1.4359565226412627,2.1021892248801173,2.1864107396587613,17.869045703144195,0.2099990844726598,-1.2904179998968068,-1.1185000419616706,-3.5750979610617186,1.3380978771383774,-2.3467990015116946,0.10979891758835336,0.8351877618978385,39.13041675477769,18.200181849585537,1.2282989595500236,6,0.1399993896484375,1.5399999618530273,2.880000114440918,2.3400001525878906,-0.35000038146972656,3,0.04300003051757795,-6.749856952126046,20.020000457763672,1.3870939955331367,20.13999938964844,1.8000076294139338,20.18000030517578,0.04300003051757795
6253,2024-06-28,20.1200008392334,20.36000061035156,19.8700008392334,19.959999084472656,124469.0,0.006000041961669922,-1.882366470881908,2.28574931880109,17.11958394946359,25.110284804632716,-0.06066323753293901,1.2459462168421567,2.007582628833134,2.027352049468057,18.252380553194172,0.4899997711181605,-1.3682833253918822,-0.913499259948729,-3.3854917414580683,1.5584932215606102,-2.1494955007033987,0.3224969808059406,0.573060593274132,55.55567329292623,35.25675585055734,1.2359962407546699,6,0.019998550415039062,1.419999122619629,2.6799988746643066,2.219999313354492,-3.9200000762939453,4,0.039761391833571524,-5.000000000000101,20.0,-6.749856952126046,20.020000457763672,1.3870939955331367,20.13999938964844,0.039761391833571524
6254,2024-07-01,20.31999969482422,20.6200008392334,20.21999931335449,20.36000061035156,113656.0,0.009940300559075022,-2.3333227370260774,-0.25000298019953193,28.4246541787591,24.00301325897921,-0.21771480309395486,0.881651859921881,1.8332465636597775,1.7935325856424384,17.25899178347003,0.5,-1.3403376187054796,-0.5805004119873054,-2.892596304272537,1.7315954802979263,-1.7365483581299195,0.5755475341553087,-0.5,61.03883557673729,37.885474624681564,1.1560479461426154,7,-0.09999942779541016,1.2200002670288086,2.5250000953674316,2.020000457763672,-3.8299999237060547,0,0.005905553200572289,-1.882366470881908,20.1200008392334,-5.000000000000101,20.0,-6.749856952126046,20.020000457763672,0.005905553200572289
6255,2024-07-02,20.21999931335449,20.559999465942386,20.15999984741211,20.280000686645508,87239.0,-0.004921278689546504,-3.4444326707074526,1.500000000000222,31.439375603722468,23.648739403284132,-0.12103676966370003,0.8321453873711384,1.9337760061092624,1.8610229295734477,16.251294581664215,0.399999618530277,-1.2924604967531081,-0.5585007667541539,-2.7330933884575472,1.6160918549492393,-1.6457970776058524,0.5287955440975445,-0.38399959564208785,46.66646321614536,20.187377125703314,1.0872963108516973,7,9.536743199589637e-07,1.3200006484985387,2.4450006484985387,2.120000839233402,-2.859998703002926,1,0.008902092546407836,-2.3333227370260774,20.31999969482422,-1.882366470881908,20.1200008392334,-5.000000000000101,20.0,0.008902092546407836
6256,2024-07-03,20.71999931335449,20.71999931335449,20.1200008392334,20.21999931335449,180759.0,0.024727992926773856,1.3999938964843608,-8.333142602835034,55.88232465623663,25.894922482293396,-0.5854024607449091,0.18406500518357305,1.4240070583153788,1.3275775271105452,15.074437962174025,0.5999984741210902,-1.1803236880187171,0.04149923324584748,-1.9317991090312319,2.014797575522927,-0.945149937892694,1.028148404384389,-0.868319573211668,100.0,67.44238522742202,0.9866491711385398,7,-0.44999980926513317,0.8200006484985387,1.935000896453861,1.620000839233402,-3.9200000762939418,2,-0.01061772783036219,-3.4444326707074526,20.21999931335449,-2.3333227370260774,20.31999969482422,-1.882366470881908,20.1200008392334,-0.01061772783036219
6257,2024-07-04,20.600000381469727,20.739999771118164,20.459999084472656,20.739999771118164,67153.0,-0.005791454433467069,3.000027247956403,-0.279998779296875,57.32759045930925,30.091221551471293,-0.43250202875140076,0.10133647095542386,1.5210356200090587,1.4054295001884753,13.258813203469133,0.2800006866455078,-1.123607081315054,0.05350027084350728,-1.5087152172263991,1.6157157589134137,-0.7276074731914477,0.8346080148784623,-0.7135878583984407,83.90809637603314,45.68527663261506,0.7811077440349533,7,-0.32000064849853516,0.9399995803833008,2.179999828338623,1.739999771118164,-3.700000762939453,3,-0.03980580969123826,1.3999938964843608,20.71999931335449,-3.4444326707074526,20.21999931335449,-2.3333227370260774,20.31999969482422,-0.03980580969123826
6258,2024-07-05,21.0,21.0,20.57999992370605,20.65999984741211,107444.0,0.019417456850636006,1.4705875753122089,-2.42858310626703,73.30510563565257,35.4696996816944,-0.7428825997237425,-0.43102419566804073,1.1054638054480748,0.9792320943449297,11.926656928374863,0.42000007629394887,-1.0231438557117123,0.5234998703002915,-0.7955634836152008,1.842563224215784,-0.13603180665745285,1.183031547258036,-1.0623722420459032,100.0,54.768355856739056,0.6595316769577455,7,-0.5749998092651367,0.5399999618530273,1.7100000381469727,1.3400001525878906,-4.100000381469727,4,-0.06428573245093938,3.000027247956403,20.600000381469727,1.3999938964843608,20.71999931335449,-3.4444326707074526,20.21999931335449,-0.06428573245093938
6259,2024-07-08,20.5,21.020000457763672,20.5,20.959999084472656,180518.0,-0.023809523809523836,-1.2608760552634635,-1.3529378765609397,56.538468310117466,39.10947290326785,-0.21536500489867194,-0.09664726377072697,1.5611939929082652,1.4466674548411618,10.85016083544828,0.5200004577636719,-0.9402024850854644,0.12549991607665945,-0.7688207834169845,1.0198206155703033,-0.3216604336701643,0.5726602658234832,-0.4773824626822325,42.22214687014553,-6.246429560963016,0.44716034974682234,7,-0.054999351501464844,1.0399999618530273,2.2049999237060547,1.8400001525878906,-3.6000003814697266,0,-0.20975606034441696,1.4705875753122089,21.0,3.000027247956403,20.600000381469727,1.3999938964843608,20.71999931335449,-0.20975606034441696
6260,2024-07-09,20.34000015258789,20.68000030517578,19.979999542236328,20.5,102710.0,-0.00780487060546875,1.6923082566115248,0.34782644751463687,54.44444208969205,43.56101566799623,-0.026833369811505747,-0.03616230263480702,1.6728625215817274,1.5677321860719005,11.086721459652505,0.7000007629394531,-0.7588272565896474,0.027500057220457563,-0.6638259911145035,0.7188261055554186,-0.31816296694702473,0.37316308138793985,0.6800003051757812,34.61541283057624,-16.733230115028306,0.34566302416748074,7,0.10500049591064453,1.1999998092651367,2.354999542236328,2.0,-3.440000534057617,1,-0.18928221989122673,-1.2608760552634635,20.5,1.4705875753122089,21.0,3.000027247956403,20.600000381469727,-0.18928221989122673
6261,2024-07-10,21.059999465942386,21.239999771118164,20.299999237060547,20.34000015258789,114395.0,0.035398196064560405,-1.3499979734449767,-4.500000000000022,64.03508184872379,48.72406963685299,-0.6524017363835064,-0.808647732202715,0.9215732705448652,0.8218501854700264,11.623380650095461,0.9400005340576172,-0.604823338943568,0.7544994354248082,0.09910988390173614,1.4098889869478803,0.4268046596632722,1.0821942111863443,-1.0799999237060582,85.71426408902198,31.243990858439105,0.32769477576153694,7,-0.5049991607666051,0.480000495910641,1.6350002288818324,1.2800006866455043,-4.159999847412113,2,-0.17568845913668485,1.6923082566115248,20.34000015258789,-1.2608760552634635,20.5,1.4705875753122089,21.0,-0.17568845913668485
6262,2024-07-11,21.5,21.6200008392334,21.059999465942386,21.100000381469727,144204.0,0.020892713448030786,-1.3333320087896914,0.5555555555555528,71.27371651929938,54.74119547794585,-0.9579944997261656,-1.2281309506935258,0.459263801997956,0.35762407908534044,11.824373024358833,0.5600013732910121,-0.4208047696044872,1.1414999961853027,0.2963462196554332,1.9866537727151723,0.718923107920368,1.5640768844502375,-1.5200004577636719,92.682881443257,31.618986882466054,0.4225768882649355,7,-0.6999998092651367,0.039999961853027344,1.1949996948242188,0.8400001525878906,-4.600000381469727,3,-0.21860468664834665,-1.3499979734449767,21.059999465942386,1.6923082566115248,20.34000015258789,-1.2608760552634635,20.5,-0.21860468664834665
6263,2024-07-12,20.899999618530273,21.8799991607666,20.899999618530273,21.63999938964844,163728.0,-0.027906994486963987,-1.648648230675846,-1.8500011920940413,58.91088477864601,58.128554433488844,-0.2634168160257637,-0.6089459982373455,1.0327470346298924,0.9277479316933466,11.905247493347844,0.9799995422363281,-0.19017406654104363,0.5094996452331557,-0.3678039953618182,1.3868032858281296,0.07084782493566877,0.9481514655306427,-0.8544000244140619,48.42106636871868,-12.70431914155781,0.43865182029748623,7,0.029999732971191406,0.6400003433227539,1.8600001335144043,1.4400005340576172,-4.0,4,-0.19138756330184503,-1.3333320087896914,21.5,-1.3499979734449767,21.059999465942386,1.6923082566115248,20.34000015258789,-0.19138756330184503
6264,2024-07-15,20.739999771118164,21.100000381469727,20.559999465942386,20.959999084472656,70238.0,-0.007655495231217668,1.1599954223807292,0.2972964613516906,57.21154661750346,60.99212899057563,-0.04199037798722216,-0.4034751747158225,1.1464152879243237,1.0627050496290202,11.379339204649968,0.5400009155273402,-3.954168086650611e-05,0.30749979019164897,-0.5511616488043707,1.1661612291876686,-0.12183092930636263,0.7368305096896606,-0.5843362030029304,40.00002007735806,-20.974608661901684,0.4293307194980098,7,0.18999958038330078,0.46000003814697266,2.0250000953674316,1.6000003814697266,-3.8400001525878906,0,,-1.648648230675846,20.899999618530273,-1.3333320087896914,21.5,-1.3499979734449767,21.059999465942386,
6265,2024-07-16,20.68000030517578,20.86000061035156,20.5,20.57999992370605,72192.0,-0.0028929347446732256,-1.7692330264460718,-0.45454860719767876,58.04878162245648,61.232846431266715,0.10071333921508341,-0.3188697426474363,1.1481145786952531,1.0941845617489676,10.88345260031125,0.36000061035155895,0.19247852318077463,0.22150030136108256,-0.6339038851986167,1.0769044879207819,-0.20620179191876886,0.649202394640934,-0.42087660150146533,24.05070167496605,-37.520377957602776,0.4277020932798498,7,0.2499990463256836,0.5199995040893555,2.0849995613098145,1.6599998474121094,-3.780000686645508,1,,1.1599954223807292,20.739999771118164,-1.648648230675846,20.899999618530273,-1.3333320087896914,21.5,
6266,2024-07-17,20.6200008392334,20.940000534057614,20.5,20.68000030517578,162833.0,-0.0029013280975322964,-1.9333257039678822,-0.5999923706345511,57.4879373946984,61.25066275742107,0.1620808337921602,-0.2296921279000621,1.156296513976148,1.1285384319074723,10.407780197125943,0.44000053405761363,0.30591911971407626,0.13550081253051616,-0.7055127424186516,0.9765143674796839,-0.28500596494406594,0.5560075900050983,-0.26362460813354716,8.695718276142786,-53.41246830653045,0.42050677747458315,7,0.3099985122680664,0.22999858856201172,2.0449986457824707,1.7199993133544922,-3.720001220703125,2,,-1.7692330264460718,20.68000030517578,1.1599954223807292,20.739999771118164,-1.648648230675846,20.899999618530273,
6267,2024-07-18,20.899999618530273,21.200000762939453,20.76000022888184,20.76000022888184,105935.0,0.013578989713915357,-5.285749318801358,-2.3333439298088865,59.069762903005454,59.66895800934917,-0.07921851266245028,-0.4708233278380973,0.8253759027063339,0.8290520093500184,10.05546930132946,0.5799999237060547,0.42409306794546,0.3754996299743638,-0.4646122726970816,1.2156115326458092,-0.0445563213613589,0.7955555813100865,-0.45220601165041785,28.985497230887457,-32.54903519275676,0.4200559513357221,7,0.029999732971191406,-0.05000019073486328,1.6350007057189941,1.4400005340576172,-4.0,3,,-1.9333257039678822,20.6200008392334,-1.7692330264460718,20.68000030517578,1.1599954223807292,20.739999771118164,
6268,2024-07-19,21.0,21.07999992370605,20.68000030517578,20.81999969482422,91000.0,0.0047847073346865,1.352937876560968,1.2857220708447192,58.095247610362904,59.841933487154215,-0.20028053167153104,-0.5128457437652401,0.680368640204513,0.7077122484806466,9.463497503809132,0.3999996185302699,0.4343255126930039,0.4220000267028823,-0.39465792047822035,1.238657973883985,0.01367105311232919,0.8303290002934354,-0.5,71.42849357769168,9.42513967528442,0.4083289735905521,7,-0.07000064849853516,-0.15000057220458984,1.174999713897705,1.3400001525878906,-4.100000381469727,4,,-5.285749318801358,20.899999618530273,-1.9333257039678822,20.6200008392334,-1.7692330264460718,20.68000030517578,
6269,2024-07-22,21.07999992370605,21.36000061035156,21.040000915527344,21.059999465942386,71588.0,0.003809520176478731,-9.6670905391657,0.11111346585847788,60.287097277599784,60.491117396921744,-0.2116082311309917,-0.5501703464352978,0.5063619038405953,0.6126890025485849,9.153886893916582,0.36000061035155895,0.4539299135352195,0.4569999694824176,-0.3664738931411655,1.2804738321060007,0.04526303817062427,0.868736900794211,-0.4971999740600559,67.44180372952914,3.353919507109765,0.4117369313117923,7,0.009999275207523084,-0.23000049591064098,0.9850001335144078,1.2600002288818395,-4.180000305175778,0,,1.352937876560968,21.0,-5.285749318801358,20.899999618530273,-1.9333257039678822,20.6200008392334,
6270,2024-07-23,20.600000381469727,21.100000381469727,20.479999542236328,21.059999465942386,136343.0,-0.022770376848840868,1.2962955113804941,-22.99942780851493,48.557703770134964,58.77140872152298,0.3454819986357549,-0.0357759550378276,0.9228794752144154,1.0750408791863428,8.43280912901304,0.6200008392333984,0.3841873367152324,-0.045999622344972124,-0.8377569085006797,0.7457576638107355,-0.44187826542282593,0.3498790207328817,1.279998779296875,13.636442452327236,-44.01235544873275,0.3958786430778541,7,0.5799989700317383,0.2499990463256836,1.304999828338623,1.6499996185302734,-3.700000762939453,1,,-9.6670905391657,21.07999992370605,1.352937876560968,21.0,-5.285749318801358,20.899999618530273,
6271,2024-07-24,20.940000534057614,21.200000762939453,19.959999084472656,20.479999542236328,236836.0,0.016504861470474808,1.53061192713939,-1.0000041464183085,53.88128271453328,56.83891607654897,-0.014896614844165157,-0.31970974052915224,0.5246183537508884,0.7175942617506657,7.871407866280289,1.2400016784667969,0.4065898815571032,0.24800052642821768,-0.49608760841464417,0.9920886612710795,-0.12404354099321324,0.6200445938496486,0.9119986343383815,70.00002724780784,15.025424567708576,0.37204406742143054,7,-0.02000141143798473,-0.09000110626220348,0.959999561309818,1.3049993515014684,-4.04000091552734,2,,1.2962955113804941,20.600000381469727,-9.6670905391657,21.07999992370605,1.352937876560968,21.0,
6272,2024-07-25,20.86000061035156,21.1200008392334,20.559999465942386,20.8799991607666,104953.0,-0.003820435609633299,1.2399969482538147,-0.04347501585999239,48.27586854883562,55.65724760657003,-0.03936767442505129,-0.18127111191119027,0.5455160338677523,0.7833375170371717,7.215150665857949,0.5600013732910121,0.4497346443292507,0.1250005722045877,-0.546572461552632,0.7965736059618074,-0.21078594467402212,0.46078708908319754,0.9163185546875035,64.28575321115407,14.386654944447294,0.3357865168786094,7,-0.20000076293944957,-0.010001182556148791,0.839999675750736,1.384999275207523,-3.9600009918212855,3,,1.53061192713939,20.940000534057614,1.2962955113804941,20.600000381469727,-9.6670905391657,21.07999992370605,
6273,2024-07-26,20.920000076293945,20.959999084472656,20.68000030517578,20.959999084472656,59632.0,0.0028762926264063182,13.000286109389156,2.000095374343946,55.80111079439028,55.50053251511301,-0.10754078239470033,-0.18789723036012873,0.4188006426353752,0.709924240696342,7.0022094482217385,0.279998779296875,0.3970591619704926,0.14500007629394673,-0.46479715901717,0.7547973116050635,-0.1598985413616134,0.4498986939495069,0.783666285522461,68.57142467888477,16.970023573415574,0.3048986176555584,7,-0.26000022888183594,-0.07000064849853516,0.49000024795532227,1.3249998092651367,-4.020000457763672,4,,1.2399969482538147,20.86000061035156,1.53061192713939,20.940000534057614,1.2962955113804941,20.600000381469727,
6274,2024-07-29,20.440000534057614,21.100000381469727,20.440000534057614,20.940000534057614,89148.0,-0.022944528703910283,-1.6399993896484517,12.500309951838252,51.269041430648166,54.74722804935653,0.3636727264570361,0.31784974934139854,0.8335128904844922,1.1723052482804128,7.450950610403746,0.6599998474121129,0.25503491379016907,-0.34099950790405487,-0.9340788100157127,0.25207979420760296,-0.637539158959882,-0.04445985684822773,1.1939191366650412,38.70974192377355,-14.418974319906809,0.29653965105582886,7,0.21999931335449574,0.4099988937377965,0.9699997901916539,1.8049993515014684,-3.54000091552734,0,,13.000286109389156,20.920000076293945,1.2399969482538147,20.86000061035156,1.53061192713939,20.940000534057614,
6275,2024-07-30,20.399999618530273,20.459999084472656,20.15999984741211,20.399999618530273,86877.0,-0.0019569919022599525,4.000031789426837,-0.0,39.877297741955395,52.790490310162866,0.40205951010284124,0.39213207864250776,0.8193108325417704,1.1891666457662495,7.964928479111452,0.2999992370605469,0.20215131166473554,-0.39000043869018697,-0.9518768116785026,0.17187593429812864,-0.6709386251843448,-0.10906225219602916,1.1669632287423823,35.483866005863554,-12.964376505200278,0.28093818649415836,7,0.26000022888183594,0.4650001525878906,0.7300004959106445,1.8299999237060547,-3.5,1,,-1.6399993896484517,20.440000534057614,13.000286109389156,20.920000076293945,1.2399969482538147,20.86000061035156,
6276,2024-07-31,20.5,20.600000381469727,20.21999931335449,20.21999931335449,152658.0,0.00490197957547478,-1.714286687420342,100.0,32.87670159120002,49.880150164406714,0.31653381965097793,0.2896556216096613,0.6793365838884711,1.0695667685639165,8.731968958923488,0.3800010681152379,0.16831912027984686,-0.2790000915527351,-0.8550810383747915,0.2970808552693214,-0.5670405649637651,0.009040381858294921,1.0026842967606555,35.41664597063083,-7.129029955322075,0.2880404734110289,7,0.15999984741210938,0.375,0.5,1.7299995422363281,-3.6000003814697266,2,,4.000031789426837,20.399999618530273,-1.6399993896484517,20.440000534057614,13.000286109389156,20.920000076293945,
6277,2024-08-01,19.780000686645508,20.520000457763672,19.780000686645508,20.459999084472656,125619.0,-0.035121917724609375,-1.176475043125815,-2.428559750955344,31.578947368421012,46.93389458196872,0.9621322803626526,0.9961456955993953,1.3553294630420858,1.7719677007494568,9.813000225209901,0.7399997711181641,0.11509509463373035,-0.9579994201660149,-1.684739497056416,-0.23125934327561382,-1.3213694586112155,-0.5946293817208144,1.660976201623626,0.0,-40.07566128057479,0.3633700384452013,8,0.7899999618530273,1.0499992370605469,1.0749993324279785,2.4499988555908203,-2.8800010681152344,3,,-1.714286687420342,20.5,4.000031789426837,20.399999618530273,-1.6399993896484517,20.440000534057614,
6278,2024-08-02,19.649999618530273,20.07999992370605,19.26000022888184,19.61000061035156,138285.0,-0.006572349019330681,-1.2162160768919508,-0.058822209444208136,31.893675076325636,43.77906989293827,0.9839724942972197,1.0749348986403007,1.4376166709737603,1.8850324965484404,10.663991011831357,0.8199996948242116,0.061780106547587366,-1.0205004692077644,-1.8828954182854218,-0.15810552013010692,-1.4516979437465913,-0.5893029946689374,1.6913186976414423,21.195617244917905,-18.109301746717854,0.4311974745388282,8,0.5800008773803711,0.9200000762939453,1.190000057220459,2.5799999237060547,-2.75,4,,-1.176475043125815,19.780000686645508,-1.714286687420342,20.5,4.000031789426837,20.399999618530273,
6279,2024-08-05,16.200000762939453,16.899999618530273,15.760000228881836,16.799999237060547,1131943.0,-0.17557246425274298,1.8500011920940325,-15.000333794286016,14.999991059300058,40.050435147289946,4.100117656143421,4.412502507259944,4.800118106689439,5.301374326156548,12.602193458357231,3.8899993896484375,-0.11732028499479696,-4.255499362945557,-6.43504486071841,-2.0759538651727034,-5.3452721118319815,-3.165726614059132,4.974812106249072,9.090919838553189,-30.815737950456786,1.0897727488864266,8,2.2799997329711914,2.6199989318847656,4.639998912811279,6.029998779296875,0.6999988555908203,0,,-1.2162160768919508,19.649999618530273,-1.176475043125815,19.780000686645508,-1.714286687420342,20.5,
6280,2024-08-06,16.489999771118164,16.90999984741211,16.149999618530273,16.59000015258789,411010.0,0.017901172501308737,1.054055307972462,0.16666772630749083,18.853674366259384,36.1584786641484,3.5378468573950634,4.025681060681631,4.424832258372138,4.980340299984668,14.284903134709303,0.7600002288818359,-0.31129150147423346,-3.773000335693361,-6.5840767698262574,-0.9619239015604641,-5.178538552759807,-2.3674621186269142,4.143331834039692,15.082634694670539,-27.583455518010247,1.4055382170664479,8,1.9500007629394531,2.3299999237060547,4.390000343322754,5.739999771118164,0.4099998474121094,1,,1.8500011920940325,16.200000762939453,-1.2162160768919508,19.649999618530273,-1.176475043125815,19.780000686645508,
6281,2024-08-07,17.360000610351562,17.370000839233402,16.649999618530273,16.739999771118164,319472.0,0.05275929965488446,1.2499992549434362,-6.199984741269145,25.484769080026467,33.62613427872516,2.3541865389562133,3.0190618233026214,3.4895013061460673,4.080216269524932,16.10838495830482,0.8800010681152379,-0.5231202718742303,-2.7179995536804213,-5.783698218258326,0.3476991108974836,-4.250848885969376,-1.185150221391467,2.7859978571786925,33.61345177593783,-10.3377009915732,1.532849332288953,8,1.0699996948242188,1.4599990844726562,3.5199995040893555,4.869998931884766,-0.46000099182128906,2,,1.054055307972462,16.489999771118164,1.8500011920940325,16.200000762939453,-1.2162160768919508,19.649999618530273,
6282,2024-08-08,16.799999237060547,17.34000015258789,16.34000015258789,17.149999618530273,469909.0,-0.03225814248860648,1.739720587044164,-0.5645159801759065,22.65624611948941,29.943371537069503,2.5453865712400123,3.3823098163574947,3.965357438059897,4.60780962501584,17.458724997258333,1.0200004577636719,-0.6720840099621732,-3.043000888824462,-6.359994474322779,0.2739926966738544,-4.7014976815736205,-1.384504096075304,2.907399406604867,24.07405281590024,-15.723876172731845,1.6584967927491587,8,1.6300010681152344,2.020000457763672,4.1050004959106445,5.430000305175781,0.10000038146972656,3,,1.2499992549434362,17.360000610351562,1.054055307972462,16.489999771118164,1.8500011920940325,16.200000762939453,
6283,2024-08-09,16.899999618530273,17.100000381469727,16.780000686645508,16.799999237060547,182258.0,0.005952403929229133,-3.57150642379324,-0.28571506422308324,22.85714356487884,26.78649399642846,2.02849949045752,3.1276296520354236,3.786441771422794,4.4769310811679155,18.48757920297389,0.31999969482421875,-0.8943124865367018,-2.7430005073547363,-6.26751987521375,0.7815188605042778,-4.505260191284243,-0.9807408234252293,2.412659183656782,70.8073886630082,33.080807397047295,1.7622596839295077,8,1.2800006866455078,1.9200000762939453,4.010000228881836,5.329999923706055,0.0,4,,1.739720587044164,16.799999237060547,1.2499992549434362,17.360000610351562,1.054055307972462,16.489999771118164,